1626938110000|2021-07-22 07:15:10|17821.52|17821.52|17837.06|17837.06|17840.1|17840.1|17821.52|17821.52|0
1626938120000|2021-07-22 07:15:20|17841.3|17841.3|17841.3|17841.3|17841.3|17841.3|17841.3|17841.3|0
1626938130000|2021-07-22 07:15:30|17840.8|17840.8|17842.21|17842.21|17842.21|17842.21|17840.8|17840.8|0
1626938160000|2021-07-22 07:16:00|17841.2|17841.2|17837.61|17837.61|17841.2|17841.2|17837.61|17837.61|0
1626938170000|2021-07-22 07:16:10|17835.8|17835.8|17837.22|17837.22|17840.06|17840.06|17835.8|17835.8|0
1626938180000|2021-07-22 07:16:20|17838.03|17838.03|17842.65|17842.65|17842.65|17842.65|17838.03|17838.03|0
1626938190000|2021-07-22 07:16:30|17845.07|17845.07|17845.07|17845.07|17845.07|17845.07|17845.07|17845.07|0
1626938200000|2021-07-22 07:16:40|17843.44|17843.44|17843.94|17843.94|17843.94|17843.94|17843.44|17843.44|0
1626938210000|2021-07-22 07:16:50|17853.87|17853.87|17862.7|17862.7|17863.05|17863.05|17853.87|17853.87|0
1626938220000|2021-07-22 07:17:00|17858.45|17858.45|17858.45|17858.45|17858.45|17858.45|17858.45|17858.45|0
1626938260000|2021-07-22 07:17:40|17860.07|17860.07|17857.64|17857.64|17860.07|17860.07|17857.64|17857.64|0
1626938280000|2021-07-22 07:18:00|17856.74|17856.74|17852.6|17852.6|17857.64|17857.64|17852.6|17852.6|0
1626938290000|2021-07-22 07:18:10|17850.98|17850.98|17848.46|17848.46|17851.39|17851.39|17848.46|17848.46|0
1626938300000|2021-07-22 07:18:20|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|0
1626938310000|2021-07-22 07:18:30|17849.67|17849.67|17848.25|17848.25|17849.67|17849.67|17848.25|17848.25|0
1626938320000|2021-07-22 07:18:40|17846.93|17846.93|17848.03|17848.03|17848.03|17848.03|17846.93|17846.93|0
1626938330000|2021-07-22 07:18:50|17847.59|17847.59|17850.92|17850.92|17850.92|17850.92|17847.59|17847.59|0
1626938340000|2021-07-22 07:19:00|17850.04|17850.04|17850.7|17850.7|17850.7|17850.7|17850.04|17850.04|0
1626938350000|2021-07-22 07:19:10|17851.14|17851.14|17851.58|17851.58|17851.58|17851.58|17851.14|17851.14|0
1626938360000|2021-07-22 07:19:20|17849.16|17849.16|17850.48|17850.48|17850.48|17850.48|17849.16|17849.16|0
1626938370000|2021-07-22 07:19:30|17849.82|17849.82|17837.84|17837.84|17849.82|17849.82|17837.84|17837.84|0
1626938380000|2021-07-22 07:19:40|17837.43|17837.43|17836.97|17836.97|17837.43|17837.43|17836.52|17836.52|0
1626938390000|2021-07-22 07:19:50|17836.52|17836.52|17835.91|17835.91|17837.94|17837.94|17835.91|17835.91|0
1626938400000|2021-07-22 07:20:00|17836.58|17836.58|17836.58|17836.58|17836.58|17836.58|17836.58|17836.58|0
1626938410000|2021-07-22 07:20:10|17834.15|17834.15|17833.25|17833.25|17834.15|17834.15|17833.25|17833.25|0
1626938440000|2021-07-22 07:20:40|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|0
1626938450000|2021-07-22 07:20:50|17834.8|17834.8|17832.42|17832.42|17834.8|17834.8|17832.42|17832.42|0
1626938500000|2021-07-22 07:21:40|17834.44|17834.44|17834.44|17834.44|17834.44|17834.44|17834.44|17834.44|0
1626938510000|2021-07-22 07:21:50|17837.15|17837.15|17832.38|17832.38|17837.15|17837.15|17832.38|17832.38|0
1626938520000|2021-07-22 07:22:00|17833.19|17833.19|17833.28|17833.28|17833.28|17833.28|17832.38|17832.38|0
1626938570000|2021-07-22 07:22:50|17830.45|17830.45|17829.03|17829.03|17830.45|17830.45|17829.03|17829.03|0
1626938590000|2021-07-22 07:23:10|17829.93|17829.93|17839.52|17839.52|17839.52|17839.52|17829.93|17829.93|0
1626938600000|2021-07-22 07:23:20|17840.33|17840.33|17838.52|17838.52|17840.33|17840.33|17838.52|17838.52|0
1626938610000|2021-07-22 07:23:30|17840.04|17840.04|17840.04|17840.04|17840.04|17840.04|17840.04|17840.04|0
1626938620000|2021-07-22 07:23:40|17841.14|17841.14|17839.63|17839.63|17841.14|17841.14|17839.63|17839.63|0
1626938630000|2021-07-22 07:23:50|17840.13|17840.13|17841.94|17841.94|17841.94|17841.94|17840.13|17840.13|0
1626938640000|2021-07-22 07:24:00|17842.14|17842.14|17844.85|17844.85|17844.85|17844.85|17842.14|17842.14|0
1626938650000|2021-07-22 07:24:10|17845.76|17845.76|17844.94|17844.94|17845.76|17845.76|17844.94|17844.94|0
1626938660000|2021-07-22 07:24:20|17845.85|17845.85|17846.75|17846.75|17846.75|17846.75|17845.85|17845.85|0
1626938670000|2021-07-22 07:24:30|17847.65|17847.65|17846.39|17846.39|17847.65|17847.65|17844.58|17844.58|0
1626938680000|2021-07-22 07:24:40|17845.49|17845.49|17846.39|17846.39|17846.39|17846.39|17845.49|17845.49|0
1626938690000|2021-07-22 07:24:50|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|0
1626938700000|2021-07-22 07:25:00|17844.06|17844.06|17840.06|17840.06|17844.06|17844.06|17837.73|17837.73|0
1626938710000|2021-07-22 07:25:10|17841.87|17841.87|17843.68|17843.68|17843.68|17843.68|17841.87|17841.87|0
1626938720000|2021-07-22 07:25:20|17845.1|17845.1|17846.51|17846.51|17846.51|17846.51|17842.26|17842.26|0
1626938730000|2021-07-22 07:25:30|17848.03|17848.03|17848.03|17848.03|17848.03|17848.03|17848.03|17848.03|0
1626938740000|2021-07-22 07:25:40|17837.94|17837.94|17834.2|17834.2|17837.94|17837.94|17834.2|17834.2|0
1626938750000|2021-07-22 07:25:50|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|0
1626938760000|2021-07-22 07:26:00|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|0
1626938790000|2021-07-22 07:26:30|17836.42|17836.42|17835.41|17835.41|17836.42|17836.42|17835.41|17835.41|0
1626938800000|2021-07-22 07:26:40|17831.8|17831.8|17830.89|17830.89|17831.8|17831.8|17830.89|17830.89|0
1626938820000|2021-07-22 07:27:00|17828.47|17828.47|17823.04|17823.04|17828.47|17828.47|17823.04|17823.04|0
1626938830000|2021-07-22 07:27:10|17820.84|17820.84|17819.73|17819.73|17820.84|17820.84|17819.73|17819.73|0
1626938850000|2021-07-22 07:27:30|17818.73|17818.73|17817.72|17817.72|17818.73|17818.73|17817.72|17817.72|0
1626938870000|2021-07-22 07:27:50|17818.62|17818.62|17817.01|17817.01|17818.62|17818.62|17817.01|17817.01|0
1626938880000|2021-07-22 07:28:00|17819.72|17819.72|17819.72|17819.72|17819.72|17819.72|17819.72|17819.72|0
1626938890000|2021-07-22 07:28:10|17821.73|17821.73|17818.18|17818.18|17822.24|17822.24|17818.18|17818.18|0
1626938900000|2021-07-22 07:28:20|17815.95|17815.95|17813.33|17813.33|17815.95|17815.95|17813.33|17813.33|0
1626938910000|2021-07-22 07:28:30|17811.52|17811.52|17811.52|17811.52|17811.52|17811.52|17811.52|17811.52|0
1626938920000|2021-07-22 07:28:40|17810.61|17810.61|17810.61|17810.61|17810.61|17810.61|17810.61|17810.61|0
1626938930000|2021-07-22 07:28:50|17811.52|17811.52|17817.43|17817.43|17817.43|17817.43|17811.52|17811.52|0
1626938950000|2021-07-22 07:29:10|17817.94|17817.94|17820.77|17820.77|17820.77|17820.77|17817.94|17817.94|0
1626938960000|2021-07-22 07:29:20|17819.16|17819.16|17822.72|17822.72|17822.72|17822.72|17819.16|17819.16|0
1626938970000|2021-07-22 07:29:30|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|0
1626938980000|2021-07-22 07:29:40|17823.75|17823.75|17823.75|17823.75|17823.75|17823.75|17823.75|17823.75|0
1626939000000|2021-07-22 07:30:00|17820.13|17820.13|17819.72|17819.72|17820.13|17820.13|17819.23|17819.23|0
1626939010000|2021-07-22 07:30:10|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|0
1626939020000|2021-07-22 07:30:20|17827.2|17827.2|17839.34|17839.34|17839.34|17839.34|17827.2|17827.2|0
1626939030000|2021-07-22 07:30:30|17840.33|17840.33|17841.87|17841.87|17841.87|17841.87|17840.33|17840.33|0
1626939040000|2021-07-22 07:30:40|17842.88|17842.88|17843.49|17843.49|17843.49|17843.49|17842.88|17842.88|0
1626939050000|2021-07-22 07:30:50|17844.91|17844.91|17842.22|17842.22|17844.91|17844.91|17842.22|17842.22|0
1626939060000|2021-07-22 07:31:00|17842.72|17842.72|17843.33|17843.33|17843.33|17843.33|17842.72|17842.72|0
1626939070000|2021-07-22 07:31:10|17843.88|17843.88|17843.88|17843.88|17843.88|17843.88|17843.88|17843.88|0
1626939080000|2021-07-22 07:31:20|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|0
1626939100000|2021-07-22 07:31:40|17843.62|17843.62|17838.82|17838.82|17843.62|17843.62|17837.72|17837.72|0
1626939110000|2021-07-22 07:31:50|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|0
1626939130000|2021-07-22 07:32:10|17835.8|17835.8|17831.58|17831.58|17835.8|17835.8|17831.58|17831.58|0
1626939140000|2021-07-22 07:32:20|17833|17833|17828.75|17828.75|17833|17833|17828.75|17828.75|0
1626939150000|2021-07-22 07:32:30|17831.58|17831.58|17829.39|17829.39|17833|17833|17829.39|17829.39|0
1626939170000|2021-07-22 07:32:50|17828.48|17828.48|17828.48|17828.48|17828.48|17828.48|17828.48|17828.48|0
1626939180000|2021-07-22 07:33:00|17826.83|17826.83|17826.83|17826.83|17826.83|17826.83|17826.83|17826.83|0
1626939190000|2021-07-22 07:33:10|17822.57|17822.57|17813.94|17813.94|17822.57|17822.57|17813.94|17813.94|0
1626939210000|2021-07-22 07:33:30|17813.34|17813.34|17811.92|17811.92|17813.34|17813.34|17811.92|17811.92|0
1626939240000|2021-07-22 07:34:00|17811.01|17811.01|17812.82|17812.82|17813.73|17813.73|17811.01|17811.01|0
1626939270000|2021-07-22 07:34:30|17813.73|17813.73|17815.53|17815.53|17815.53|17815.53|17813.73|17813.73|0
1626939280000|2021-07-22 07:34:40|17814.73|17814.73|17816.34|17816.34|17816.34|17816.34|17814.73|17814.73|0
1626939300000|2021-07-22 07:35:00|17815.24|17815.24|17815.24|17815.24|17815.24|17815.24|17815.24|17815.24|0
1626939310000|2021-07-22 07:35:10|17812.4|17812.4|17816.66|17816.66|17816.66|17816.66|17812.4|17812.4|0
1626939340000|2021-07-22 07:35:40|17818.46|17818.46|17821.02|17821.02|17821.02|17821.02|17818.46|17818.46|0
1626939350000|2021-07-22 07:35:50|17821.93|17821.93|17825.62|17825.62|17825.62|17825.62|17821.93|17821.93|0
1626939360000|2021-07-22 07:36:00|17827.14|17827.14|17829.85|17829.85|17829.85|17829.85|17827.14|17827.14|0
1626939370000|2021-07-22 07:36:10|17834.08|17834.08|17834.08|17834.08|17834.08|17834.08|17834.08|17834.08|0
1626939380000|2021-07-22 07:36:20|17835.89|17835.89|17834.08|17834.08|17835.89|17835.89|17834.08|17834.08|0
1626939390000|2021-07-22 07:36:30|17835.56|17835.56|17839.19|17839.19|17839.19|17839.19|17835.56|17835.56|0
1626939400000|2021-07-22 07:36:40|17843.23|17843.23|17843.23|17843.23|17843.23|17843.23|17843.23|17843.23|0
1626939410000|2021-07-22 07:36:50|17847.75|17847.75|17847.75|17847.75|17847.75|17847.75|17847.75|17847.75|0
1626939420000|2021-07-22 07:37:00|17850.77|17850.77|17845.05|17845.05|17852.28|17852.28|17845.05|17845.05|0
1626939440000|2021-07-22 07:37:20|17850.72|17850.72|17857.4|17857.4|17857.4|17857.4|17850.72|17850.72|0
1626939460000|2021-07-22 07:37:40|17858.82|17858.82|17870.21|17870.21|17870.21|17870.21|17858.82|17858.82|0
1626939470000|2021-07-22 07:37:50|17869.06|17869.06|17867.9|17867.9|17870.21|17870.21|17867.9|17867.9|0
1626939480000|2021-07-22 07:38:00|17871.14|17871.14|17871.94|17871.94|17871.94|17871.94|17871.14|17871.14|0
1626939500000|2021-07-22 07:38:20|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|0
1626939540000|2021-07-22 07:39:00|17874|17874|17880.78|17880.78|17880.78|17880.78|17874|17874|0
1626939550000|2021-07-22 07:39:10|17882.58|17882.58|17884.3|17884.3|17884.3|17884.3|17880.87|17880.87|0
1626939560000|2021-07-22 07:39:20|17885.82|17885.82|17885.82|17885.82|17885.82|17885.82|17885.82|17885.82|0
1626939570000|2021-07-22 07:39:30|17886.32|17886.32|17883.9|17883.9|17886.32|17886.32|17883.9|17883.9|0
1626939650000|2021-07-22 07:40:50|17882.09|17882.09|17882.09|17882.09|17882.09|17882.09|17882.09|17882.09|0
1626939660000|2021-07-22 07:41:00|17882.59|17882.59|17881.07|17881.07|17882.59|17882.59|17881.07|17881.07|0
1626939720000|2021-07-22 07:42:00|17881.62|17881.62|17880.62|17880.62|17881.62|17881.62|17880.62|17880.62|0
1626939760000|2021-07-22 07:42:40|17878.31|17878.31|17879.46|17879.46|17879.46|17879.46|17878.31|17878.31|0
1626939770000|2021-07-22 07:42:50|17876.54|17876.54|17870.19|17870.19|17876.54|17876.54|17870.19|17870.19|0
1626939780000|2021-07-22 07:43:00|17869.21|17869.21|17868.2|17868.2|17869.21|17869.21|17868.2|17868.2|0
1626939790000|2021-07-22 07:43:10|17866.78|17866.78|17866.78|17866.78|17866.78|17866.78|17866.78|17866.78|0
1626939820000|2021-07-22 07:43:40|17865.17|17865.17|17868.51|17868.51|17868.51|17868.51|17865.17|17865.17|0
1626939840000|2021-07-22 07:44:00|17869.41|17869.41|17870.42|17870.42|17870.42|17870.42|17869.41|17869.41|0
1626939890000|2021-07-22 07:44:50|17871.89|17871.89|17871.89|17871.89|17871.89|17871.89|17871.89|17871.89|0
1626939900000|2021-07-22 07:45:00|17870.88|17870.88|17865.54|17865.54|17870.88|17870.88|17865.54|17865.54|0
1626939910000|2021-07-22 07:45:10|17863.23|17863.23|17858.56|17858.56|17863.23|17863.23|17858.56|17858.56|0
1626939940000|2021-07-22 07:45:40|17857.65|17857.65|17857.65|17857.65|17857.65|17857.65|17857.65|17857.65|0
1626939960000|2021-07-22 07:46:00|17854.82|17854.82|17844.91|17844.91|17854.82|17854.82|17843.1|17843.1|0
1626939970000|2021-07-22 07:46:10|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|0
1626939980000|2021-07-22 07:46:20|17844.91|17844.91|17844.91|17844.91|17844.91|17844.91|17844.91|17844.91|0
1626939990000|2021-07-22 07:46:30|17845.91|17845.91|17847.43|17847.43|17847.43|17847.43|17845.91|17845.91|0
1626940000000|2021-07-22 07:46:40|17846.52|17846.52|17846.52|17846.52|17846.52|17846.52|17846.52|17846.52|0
1626940010000|2021-07-22 07:46:50|17844.98|17844.98|17844.53|17844.53|17844.98|17844.98|17844.53|17844.53|0
1626940020000|2021-07-22 07:47:00|17841.72|17841.72|17838.48|17838.48|17841.72|17841.72|17838.48|17838.48|0
1626940030000|2021-07-22 07:47:10|17837.57|17837.57|17830.41|17830.41|17837.57|17837.57|17830.41|17830.41|0
1626940040000|2021-07-22 07:47:20|17825.37|17825.37|17821.64|17821.64|17825.37|17825.37|17821.64|17821.64|0
1626940050000|2021-07-22 07:47:30|17822.15|17822.15|17822.15|17822.15|17822.15|17822.15|17822.15|17822.15|0
1626940060000|2021-07-22 07:47:40|17821.94|17821.94|17821.94|17821.94|17821.94|17821.94|17821.94|17821.94|0
1626940080000|2021-07-22 07:48:00|17823.75|17823.75|17819.13|17819.13|17823.75|17823.75|17817.48|17817.48|0
1626940110000|2021-07-22 07:48:30|17823.38|17823.38|17822.28|17822.28|17823.38|17823.38|17822.28|17822.28|0
1626940120000|2021-07-22 07:48:40|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|0
1626940140000|2021-07-22 07:49:00|17821.67|17821.67|17817.42|17817.42|17821.67|17821.67|17817.42|17817.42|0
1626940150000|2021-07-22 07:49:10|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|0
1626940160000|2021-07-22 07:49:20|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|0
1626940200000|2021-07-22 07:50:00|17819.52|17819.52|17818.82|17818.82|17819.52|17819.52|17817.2|17817.2|0
1626940210000|2021-07-22 07:50:10|17823.08|17823.08|17826.67|17826.67|17826.67|17826.67|17820.24|17820.24|0
1626940220000|2021-07-22 07:50:20|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|0
1626940250000|2021-07-22 07:50:50|17827.27|17827.27|17827.27|17827.27|17827.27|17827.27|17827.27|17827.27|0
1626940280000|2021-07-22 07:51:20|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|0
1626940290000|2021-07-22 07:51:30|17825.9|17825.9|17825.9|17825.9|17825.9|17825.9|17825.9|17825.9|0
1626940330000|2021-07-22 07:52:10|17824.99|17824.99|17814.18|17814.18|17824.99|17824.99|17814.18|17814.18|0
1626940340000|2021-07-22 07:52:20|17812.57|17812.57|17810.34|17810.34|17812.57|17812.57|17810.34|17810.34|0
1626940380000|2021-07-22 07:53:00|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|0
1626940400000|2021-07-22 07:53:20|17808.06|17808.06|17807.46|17807.46|17809.48|17809.48|17806.64|17806.64|0
1626940410000|2021-07-22 07:53:30|17808.88|17808.88|17806.45|17806.45|17808.88|17808.88|17805.44|17805.44|0
1626940430000|2021-07-22 07:53:50|17806.96|17806.96|17806.96|17806.96|17806.96|17806.96|17806.96|17806.96|0
1626940440000|2021-07-22 07:54:00|17804.12|17804.12|17801.8|17801.8|17804.12|17804.12|17801.8|17801.8|0
1626940450000|2021-07-22 07:54:10|17800.69|17800.69|17800.69|17800.69|17800.69|17800.69|17800.69|17800.69|0
1626940460000|2021-07-22 07:54:20|17803.53|17803.53|17803.53|17803.53|17803.53|17803.53|17803.53|17803.53|0
1626940490000|2021-07-22 07:54:50|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|0
1626940500000|2021-07-22 07:55:00|17804.03|17804.03|17804.03|17804.03|17804.03|17804.03|17804.03|17804.03|0
1626940510000|2021-07-22 07:55:10|17805.45|17805.45|17805.45|17805.45|17805.45|17805.45|17805.45|17805.45|0
1626940520000|2021-07-22 07:55:20|17807.47|17807.47|17808.82|17808.82|17809.33|17809.33|17807.47|17807.47|0
1626940550000|2021-07-22 07:55:50|17807.81|17807.81|17806.81|17806.81|17807.81|17807.81|17806.81|17806.81|0
1626940560000|2021-07-22 07:56:00|17807.36|17807.36|17806.95|17806.95|17807.36|17807.36|17804.52|17804.52|0
1626940570000|2021-07-22 07:56:10|17807.45|17807.45|17805.2|17805.2|17807.45|17807.45|17805.2|17805.2|0
1626940580000|2021-07-22 07:56:20|17806.2|17806.2|17806.2|17806.2|17806.2|17806.2|17806.2|17806.2|0
1626940590000|2021-07-22 07:56:30|17807.72|17807.72|17807.72|17807.72|17807.72|17807.72|17807.72|17807.72|0
1626940600000|2021-07-22 07:56:40|17808.73|17808.73|17808.73|17808.73|17808.73|17808.73|17808.73|17808.73|0
1626940610000|2021-07-22 07:56:50|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|0
1626940630000|2021-07-22 07:57:10|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|0
1626940640000|2021-07-22 07:57:20|17811.9|17811.9|17812.4|17812.4|17812.4|17812.4|17811.9|17811.9|0
1626940650000|2021-07-22 07:57:30|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|0
1626940660000|2021-07-22 07:57:40|17812.9|17812.9|17814.32|17814.32|17814.32|17814.32|17812.9|17812.9|0
1626940670000|2021-07-22 07:57:50|17813.31|17813.31|17811.9|17811.9|17813.31|17813.31|17810.48|17810.48|0
1626940680000|2021-07-22 07:58:00|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|0
1626940690000|2021-07-22 07:58:10|17810.99|17810.99|17810.38|17810.38|17812.8|17812.8|17810.38|17810.38|0
1626940720000|2021-07-22 07:58:40|17803.11|17803.11|17803.11|17803.11|17803.11|17803.11|17803.11|17803.11|0
1626940730000|2021-07-22 07:58:50|17801.53|17801.53|17804.46|17804.46|17804.46|17804.46|17800.62|17800.62|0
1626940740000|2021-07-22 07:59:00|17802.16|17802.16|17802.16|17802.16|17802.16|17802.16|17802.16|17802.16|0
1626940760000|2021-07-22 07:59:20|17804.87|17804.87|17809.11|17809.11|17809.11|17809.11|17804.87|17804.87|0
1626940770000|2021-07-22 07:59:30|17808.61|17808.61|17808.1|17808.1|17808.61|17808.61|17807.19|17807.19|0
1626940790000|2021-07-22 07:59:50|17809.52|17809.52|17806.95|17806.95|17809.52|17809.52|17806.95|17806.95|0
1626940800000|2021-07-22 08:00:00|17806.29|17806.29|17805.77|17805.77|17807.39|17807.39|17805.77|17805.77|0
1626940810000|2021-07-22 08:00:10|17804.36|17804.36|17807.19|17807.19|17807.19|17807.19|17804.36|17804.36|0
1626940820000|2021-07-22 08:00:20|17805.98|17805.98|17802.51|17802.51|17805.98|17805.98|17802.51|17802.51|0
1626940830000|2021-07-22 08:00:30|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|0
1626940840000|2021-07-22 08:00:40|17802.02|17802.02|17801.03|17801.03|17802.51|17802.51|17801.03|17801.03|0
1626940850000|2021-07-22 08:00:50|17800.54|17800.54|17801.81|17801.81|17801.81|17801.81|17800.54|17800.54|0
1626940880000|2021-07-22 08:01:20|17801.3|17801.3|17798.47|17798.47|17801.3|17801.3|17798.47|17798.47|0
1626940890000|2021-07-22 08:01:30|17797.91|17797.91|17797.91|17797.91|17797.91|17797.91|17797.91|17797.91|0
1626940900000|2021-07-22 08:01:40|17794.88|17794.88|17789.54|17789.54|17794.88|17794.88|17789.13|17789.13|0
1626940910000|2021-07-22 08:01:50|17789.04|17789.04|17788.54|17788.54|17790.05|17790.05|17788.54|17788.54|0
1626940920000|2021-07-22 08:02:00|17785.7|17785.7|17771.74|17771.74|17785.7|17785.7|17771.74|17771.74|0
1626940930000|2021-07-22 08:02:10|17768.84|17768.84|17763.96|17763.96|17768.84|17768.84|17763.96|17763.96|0
1626940940000|2021-07-22 08:02:20|17765.98|17765.98|17765.98|17765.98|17765.98|17765.98|17765.98|17765.98|0
1626940950000|2021-07-22 08:02:30|17762.95|17762.95|17762.95|17762.95|17762.95|17762.95|17762.95|17762.95|0
1626940960000|2021-07-22 08:02:40|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|0
1626940970000|2021-07-22 08:02:50|17757.4|17757.4|17750.04|17750.04|17757.4|17757.4|17750.04|17750.04|0
1626940980000|2021-07-22 08:03:00|17745.78|17745.78|17730.23|17730.23|17745.78|17745.78|17730.23|17730.23|0
1626940990000|2021-07-22 08:03:10|17732.65|17732.65|17732.65|17732.65|17732.65|17732.65|17732.65|17732.65|0
1626941000000|2021-07-22 08:03:20|17731.5|17731.5|17732.16|17732.16|17733.31|17733.31|17730.35|17730.35|0
1626941010000|2021-07-22 08:03:30|17731.15|17731.15|17739.74|17739.74|17739.74|17739.74|17729.63|17729.63|0
1626941020000|2021-07-22 08:03:40|17740.54|17740.54|17740.39|17740.39|17740.54|17740.54|17739.23|17739.23|0
1626941030000|2021-07-22 08:03:50|17739.23|17739.23|17738.62|17738.62|17739.23|17739.23|17738.62|17738.62|0
1626941040000|2021-07-22 08:04:00|17737.72|17737.72|17734.45|17734.45|17737.72|17737.72|17734.45|17734.45|0
1626941050000|2021-07-22 08:04:10|17733.94|17733.94|17735.1|17735.1|17735.1|17735.1|17733.94|17733.94|0
1626941090000|2021-07-22 08:04:50|17734.59|17734.59|17734.59|17734.59|17734.59|17734.59|17734.59|17734.59|0
1626941100000|2021-07-22 08:05:00|17734.09|17734.09|17734.09|17734.09|17734.09|17734.09|17734.09|17734.09|0
1626941110000|2021-07-22 08:05:10|17735.24|17735.24|17734.09|17734.09|17735.24|17735.24|17734.09|17734.09|0
1626941120000|2021-07-22 08:05:20|17734.97|17734.97|17734.97|17734.97|17734.97|17734.97|17734.97|17734.97|0
1626941130000|2021-07-22 08:05:30|17735.78|17735.78|17737.17|17737.17|17737.44|17737.44|17735.78|17735.78|0
1626941140000|2021-07-22 08:05:40|17737.68|17737.68|17737.68|17737.68|17737.68|17737.68|17737.68|17737.68|0
1626941150000|2021-07-22 08:05:50|17739.29|17739.29|17742.64|17742.64|17742.64|17742.64|17739.29|17739.29|0
1626941160000|2021-07-22 08:06:00|17753.19|17753.19|17750.66|17750.66|17753.19|17753.19|17750.66|17750.66|0
1626941170000|2021-07-22 08:06:10|17749.86|17749.86|17750.26|17750.26|17750.26|17750.26|17745.62|17745.62|0
1626941180000|2021-07-22 08:06:20|17748.24|17748.24|17753.73|17753.73|17753.73|17753.73|17748.24|17748.24|0
1626941190000|2021-07-22 08:06:30|17753.62|17753.62|17752.62|17752.62|17753.62|17753.62|17752.62|17752.62|0
1626941200000|2021-07-22 08:06:40|17751|17751|17751|17751|17752.01|17752.01|17751|17751|0
1626941210000|2021-07-22 08:06:50|17746.48|17746.48|17751|17751|17752.01|17752.01|17746.48|17746.48|0
1626941220000|2021-07-22 08:07:00|17752.01|17752.01|17752.01|17752.01|17752.01|17752.01|17752.01|17752.01|0
1626941230000|2021-07-22 08:07:10|17752.51|17752.51|17753.22|17753.22|17753.22|17753.22|17751.7|17751.7|0
1626941240000|2021-07-22 08:07:20|17751.41|17751.41|17751.41|17751.41|17751.41|17751.41|17751.41|17751.41|0
1626941270000|2021-07-22 08:07:50|17750.26|17750.26|17750.26|17750.26|17750.26|17750.26|17750.26|17750.26|0
1626941280000|2021-07-22 08:08:00|17749.35|17749.35|17749.9|17749.9|17749.9|17749.9|17749.35|17749.35|0
1626941300000|2021-07-22 08:08:20|17750.39|17750.39|17750.39|17750.39|17750.39|17750.39|17750.39|17750.39|0
1626941310000|2021-07-22 08:08:30|17752.82|17752.82|17763.06|17763.06|17763.06|17763.06|17752.82|17752.82|0
1626941320000|2021-07-22 08:08:40|17764.47|17764.47|17764.47|17764.47|17764.47|17764.47|17764.47|17764.47|0
1626941340000|2021-07-22 08:09:00|17765.03|17765.03|17760.54|17760.54|17765.03|17765.03|17760.54|17760.54|0
1626941350000|2021-07-22 08:09:10|17759.63|17759.63|17755.79|17755.79|17759.63|17759.63|17755.79|17755.79|0
1626941380000|2021-07-22 08:09:40|17754.88|17754.88|17754.04|17754.04|17755.49|17755.49|17753.68|17753.68|0
1626941390000|2021-07-22 08:09:50|17754.44|17754.44|17754.44|17754.44|17754.44|17754.44|17754.44|17754.44|0
1626941400000|2021-07-22 08:10:00|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|0
1626941410000|2021-07-22 08:10:10|17758.9|17758.9|17759.1|17759.1|17759.1|17759.1|17757.89|17757.89|0
1626941450000|2021-07-22 08:10:50|17758.6|17758.6|17761.4|17761.4|17762.21|17762.21|17758.6|17758.6|0
1626941460000|2021-07-22 08:11:00|17762.31|17762.31|17760.69|17760.69|17762.31|17762.31|17760.69|17760.69|0
1626941470000|2021-07-22 08:11:10|17761.59|17761.59|17758.16|17758.16|17762.59|17762.59|17758.16|17758.16|0
1626941480000|2021-07-22 08:11:20|17759.97|17759.97|17754.65|17754.65|17759.97|17759.97|17754.65|17754.65|0
1626941500000|2021-07-22 08:11:40|17755.46|17755.46|17755.46|17755.46|17755.46|17755.46|17755.46|17755.46|0
1626941510000|2021-07-22 08:11:50|17754.9|17754.9|17749.66|17749.66|17754.9|17754.9|17749.66|17749.66|0
1626941520000|2021-07-22 08:12:00|17749.16|17749.16|17743.49|17743.49|17749.16|17749.16|17743.49|17743.49|0
1626941530000|2021-07-22 08:12:10|17744.3|17744.3|17743.95|17743.95|17745.31|17745.31|17743.95|17743.95|0
1626941540000|2021-07-22 08:12:20|17743.14|17743.14|17743.34|17743.34|17743.34|17743.34|17743.14|17743.14|0
1626941580000|2021-07-22 08:13:00|17741.93|17741.93|17740.12|17740.12|17741.93|17741.93|17740.12|17740.12|0
1626941590000|2021-07-22 08:13:10|17739.68|17739.68|17738.57|17738.57|17739.68|17739.68|17738.57|17738.57|0
1626941610000|2021-07-22 08:13:30|17739.38|17739.38|17739.38|17739.38|17739.38|17739.38|17739.38|17739.38|0
1626941630000|2021-07-22 08:13:50|17737.76|17737.76|17736.25|17736.25|17737.76|17737.76|17736.25|17736.25|0
1626941640000|2021-07-22 08:14:00|17737.16|17737.16|17736.25|17736.25|17737.16|17737.16|17736.25|17736.25|0
1626941650000|2021-07-22 08:14:10|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|0
1626941660000|2021-07-22 08:14:20|17737.65|17737.65|17737.45|17737.45|17737.65|17737.65|17737.45|17737.45|0
1626941670000|2021-07-22 08:14:30|17736.3|17736.3|17737.45|17737.45|17737.45|17737.45|17736.3|17736.3|0
1626941680000|2021-07-22 08:14:40|17738.87|17738.87|17738.87|17738.87|17738.87|17738.87|17738.87|17738.87|0
1626941700000|2021-07-22 08:15:00|17734.69|17734.69|17733.17|17733.17|17734.69|17734.69|17729.55|17729.55|0
1626941710000|2021-07-22 08:15:10|17735.59|17735.59|17736.6|17736.6|17736.6|17736.6|17735.59|17735.59|0
1626941720000|2021-07-22 08:15:20|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|0
1626941730000|2021-07-22 08:15:30|17737.19|17737.19|17736.38|17736.38|17737.19|17737.19|17736.38|17736.38|0
1626941760000|2021-07-22 08:16:00|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|0
1626941770000|2021-07-22 08:16:10|17727.78|17727.78|17723.65|17723.65|17727.78|17727.78|17723.65|17723.65|0
1626941780000|2021-07-22 08:16:20|17723.44|17723.44|17724.15|17724.15|17724.15|17724.15|17723.44|17723.44|0
1626941800000|2021-07-22 08:16:40|17728.6|17728.6|17727.62|17727.62|17728.6|17728.6|17727.62|17727.62|0
1626941810000|2021-07-22 08:16:50|17726.72|17726.72|17726.72|17726.72|17726.72|17726.72|17726.72|17726.72|0
1626941820000|2021-07-22 08:17:00|17725.81|17725.81|17718.93|17718.93|17725.81|17725.81|17718.93|17718.93|0
1626941830000|2021-07-22 08:17:10|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|0
1626941850000|2021-07-22 08:17:30|17720.87|17720.87|17720.87|17720.87|17720.87|17720.87|17720.87|17720.87|0
1626941870000|2021-07-22 08:17:50|17722.48|17722.48|17724.1|17724.1|17724.1|17724.1|17722.48|17722.48|0
1626941880000|2021-07-22 08:18:00|17725.61|17725.61|17726.86|17726.86|17727.27|17727.27|17724.1|17724.1|0
1626941890000|2021-07-22 08:18:10|17726.05|17726.05|17724.4|17724.4|17726.05|17726.05|17724.4|17724.4|0
1626941900000|2021-07-22 08:18:20|17725.41|17725.41|17723.75|17723.75|17725.81|17725.81|17723.75|17723.75|0
1626941910000|2021-07-22 08:18:30|17723.24|17723.24|17727.8|17727.8|17728.92|17728.92|17723.24|17723.24|0
1626941920000|2021-07-22 08:18:40|17726.7|17726.7|17726.29|17726.29|17726.7|17726.7|17726.29|17726.29|0
1626941930000|2021-07-22 08:18:50|17727.4|17727.4|17727.84|17727.84|17727.84|17727.84|17727.4|17727.4|0
1626941940000|2021-07-22 08:19:00|17727.4|17727.4|17730.87|17730.87|17730.87|17730.87|17727.4|17727.4|0
1626941950000|2021-07-22 08:19:10|17731.42|17731.42|17738.45|17738.45|17738.45|17738.45|17731.42|17731.42|0
1626942000000|2021-07-22 08:20:00|17739.87|17739.87|17757.26|17757.26|17757.47|17757.47|17739.87|17739.87|0
1626942010000|2021-07-22 08:20:10|17758.07|17758.07|17769.43|17769.43|17771.31|17771.31|17758.07|17758.07|0
1626942020000|2021-07-22 08:20:20|17770.33|17770.33|17767.97|17767.97|17770.33|17770.33|17767.97|17767.97|0
1626942030000|2021-07-22 08:20:30|17767.07|17767.07|17766.96|17766.96|17767.87|17767.87|17766.06|17766.06|0
1626942040000|2021-07-22 08:20:40|17771|17771|17785.37|17785.37|17787.29|17787.29|17771|17771|0
1626942050000|2021-07-22 08:20:50|17786.27|17786.27|17786.27|17786.27|17786.27|17786.27|17786.27|17786.27|0
1626942060000|2021-07-22 08:21:00|17785.37|17785.37|17785.37|17785.37|17785.37|17785.37|17785.37|17785.37|0
1626942070000|2021-07-22 08:21:10|17785.77|17785.77|17795.34|17795.34|17795.7|17795.7|17785.77|17785.77|0
1626942080000|2021-07-22 08:21:20|17796.15|17796.15|17804.24|17804.24|17804.24|17804.24|17796.15|17796.15|0
1626942090000|2021-07-22 08:21:30|17804.9|17804.9|17806.85|17806.85|17807.66|17807.66|17804.9|17804.9|0
1626942100000|2021-07-22 08:21:40|17808.01|17808.01|17808.01|17808.01|17808.01|17808.01|17808.01|17808.01|0
1626942110000|2021-07-22 08:21:50|17806.39|17806.39|17815.64|17815.64|17815.64|17815.64|17806.39|17806.39|0
1626942120000|2021-07-22 08:22:00|17813.83|17813.83|17826.64|17826.64|17826.64|17826.64|17811.12|17811.12|0
1626942130000|2021-07-22 08:22:10|17825.83|17825.83|17833.32|17833.32|17833.32|17833.32|17825.83|17825.83|0
1626942140000|2021-07-22 08:22:20|17834.32|17834.32|17833.41|17833.41|17835.73|17835.73|17832.4|17832.4|0
1626942150000|2021-07-22 08:22:30|17834.42|17834.42|17834.56|17834.56|17836.48|17836.48|17834.42|17834.42|0
1626942160000|2021-07-22 08:22:40|17835.06|17835.06|17835.57|17835.57|17835.57|17835.57|17835.06|17835.06|0
1626942170000|2021-07-22 08:22:50|17834.56|17834.56|17835.57|17835.57|17835.57|17835.57|17834.56|17834.56|0
1626942180000|2021-07-22 08:23:00|17835.06|17835.06|17835.06|17835.06|17835.87|17835.87|17834.06|17834.06|0
1626942190000|2021-07-22 08:23:10|17834.25|17834.25|17840|17840|17840|17840|17834.25|17834.25|0
1626942200000|2021-07-22 08:23:20|17837.98|17837.98|17831.42|17831.42|17837.98|17837.98|17830.92|17830.92|0
1626942230000|2021-07-22 08:23:50|17828.71|17828.71|17825.2|17825.2|17828.71|17828.71|17825.2|17825.2|0
1626942240000|2021-07-22 08:24:00|17825.76|17825.76|17828.99|17828.99|17830.8|17830.8|17824.34|17824.34|0
1626942250000|2021-07-22 08:24:10|17829.8|17829.8|17830.61|17830.61|17830.61|17830.61|17829.8|17829.8|0
1626942260000|2021-07-22 08:24:20|17832.22|17832.22|17833.03|17833.03|17833.03|17833.03|17832.22|17832.22|0
1626942280000|2021-07-22 08:24:40|17831.61|17831.61|17826.11|17826.11|17831.61|17831.61|17824.5|17824.5|0
1626942290000|2021-07-22 08:24:50|17827.53|17827.53|17831.15|17831.15|17831.15|17831.15|17827.53|17827.53|0
1626942300000|2021-07-22 08:25:00|17831.04|17831.04|17829.12|17829.12|17831.04|17831.04|17829.12|17829.12|0
1626942310000|2021-07-22 08:25:10|17824.79|17824.79|17822.63|17822.63|17824.79|17824.79|17822.63|17822.63|0
1626942320000|2021-07-22 08:25:20|17818.58|17818.58|17820.81|17820.81|17822.22|17822.22|17818.58|17818.58|0
1626942330000|2021-07-22 08:25:30|17823.33|17823.33|17831.42|17831.42|17831.42|17831.42|17823.33|17823.33|0
1626942340000|2021-07-22 08:25:40|17832.89|17832.89|17836.06|17836.06|17836.06|17836.06|17832.89|17832.89|0
1626942350000|2021-07-22 08:25:50|17837.57|17837.57|17842.41|17842.41|17844.54|17844.54|17837.57|17837.57|0
1626942360000|2021-07-22 08:26:00|17842.21|17842.21|17839.59|17839.59|17842.21|17842.21|17839.59|17839.59|0
1626942370000|2021-07-22 08:26:10|17837.07|17837.07|17837.07|17837.07|17837.07|17837.07|17837.07|17837.07|0
1626942380000|2021-07-22 08:26:20|17832.82|17832.82|17831.71|17831.71|17832.82|17832.82|17831.71|17831.71|0
1626942390000|2021-07-22 08:26:30|17829.9|17829.9|17829.79|17829.79|17830.8|17830.8|17829.79|17829.79|0
1626942400000|2021-07-22 08:26:40|17828.69|17828.69|17828.69|17828.69|17828.69|17828.69|17828.69|17828.69|0
1626942440000|2021-07-22 08:27:20|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|0
1626942470000|2021-07-22 08:27:50|17826.53|17826.53|17826.53|17826.53|17826.53|17826.53|17826.53|17826.53|0
1626942480000|2021-07-22 08:28:00|17825.11|17825.11|17824.01|17824.01|17825.11|17825.11|17824.01|17824.01|0
1626942500000|2021-07-22 08:28:20|17824.82|17824.82|17824.82|17824.82|17824.82|17824.82|17824.82|17824.82|0
1626942510000|2021-07-22 08:28:30|17823.3|17823.3|17827.05|17827.05|17827.05|17827.05|17822.3|17822.3|0
1626942520000|2021-07-22 08:28:40|17827.95|17827.95|17829.41|17829.41|17829.41|17829.41|17827.95|17827.95|0
1626942530000|2021-07-22 08:28:50|17830.31|17830.31|17830.31|17830.31|17830.31|17830.31|17830.31|17830.31|0
1626942540000|2021-07-22 08:29:00|17831.73|17831.73|17832.64|17832.64|17833.54|17833.54|17831.73|17831.73|0
1626942570000|2021-07-22 08:29:30|17834.05|17834.05|17832.64|17832.64|17834.05|17834.05|17832.64|17832.64|0
1626942600000|2021-07-22 08:30:00|17831.63|17831.63|17831.63|17831.63|17831.63|17831.63|17831.63|17831.63|0
1626942620000|2021-07-22 08:30:20|17835.24|17835.24|17838.57|17838.57|17838.57|17838.57|17835.24|17835.24|0
1626942650000|2021-07-22 08:30:50|17840.08|17840.08|17846.66|17846.66|17849.5|17849.5|17840.08|17840.08|0
1626942660000|2021-07-22 08:31:00|17844.24|17844.24|17842.72|17842.72|17844.24|17844.24|17841.61|17841.61|0
1626942670000|2021-07-22 08:31:10|17841.72|17841.72|17840.71|17840.71|17841.72|17841.72|17840.71|17840.71|0
1626942680000|2021-07-22 08:31:20|17836.42|17836.42|17835.62|17835.62|17836.77|17836.77|17835.62|17835.62|0
1626942700000|2021-07-22 08:31:40|17834.2|17834.2|17832.78|17832.78|17834.2|17834.2|17832.78|17832.78|0
1626942710000|2021-07-22 08:31:50|17832.23|17832.23|17831.68|17831.68|17832.23|17832.23|17831.68|17831.68|0
1626942720000|2021-07-22 08:32:00|17832.19|17832.19|17831.38|17831.38|17832.19|17832.19|17831.38|17831.38|0
1626942730000|2021-07-22 08:32:10|17832.19|17832.19|17834.51|17834.51|17834.51|17834.51|17831.88|17831.88|0
1626942750000|2021-07-22 08:32:30|17833.9|17833.9|17838.34|17838.34|17838.34|17838.34|17833.9|17833.9|0
1626942760000|2021-07-22 08:32:40|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|0
1626942780000|2021-07-22 08:33:00|17841.27|17841.27|17841.27|17841.27|17841.27|17841.27|17841.27|17841.27|0
1626942790000|2021-07-22 08:33:10|17841.06|17841.06|17841.06|17841.06|17841.06|17841.06|17841.06|17841.06|0
1626942800000|2021-07-22 08:33:20|17840.16|17840.16|17841.97|17841.97|17841.97|17841.97|17840.16|17840.16|0
1626942810000|2021-07-22 08:33:30|17842.78|17842.78|17843.28|17843.28|17843.28|17843.28|17842.78|17842.78|0
1626942820000|2021-07-22 08:33:40|17840.76|17840.76|17839.47|17839.47|17841.26|17841.26|17839.47|17839.47|0
1626942830000|2021-07-22 08:33:50|17837.67|17837.67|17834.53|17834.53|17838.57|17838.57|17833.52|17833.52|0
1626942840000|2021-07-22 08:34:00|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|0
1626942860000|2021-07-22 08:34:20|17832.3|17832.3|17830.79|17830.79|17832.3|17832.3|17830.79|17830.79|0
1626942870000|2021-07-22 08:34:30|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|0
1626942880000|2021-07-22 08:34:40|17829.98|17829.98|17832.1|17832.1|17832.1|17832.1|17829.98|17829.98|0
1626942890000|2021-07-22 08:34:50|17833.51|17833.51|17833.51|17833.51|17833.51|17833.51|17833.51|17833.51|0
1626942900000|2021-07-22 08:35:00|17834.93|17834.93|17846|17846|17847.61|17847.61|17834.93|17834.93|0
1626942910000|2021-07-22 08:35:10|17847.47|17847.47|17847.47|17847.47|17847.47|17847.47|17847.47|17847.47|0
1626942920000|2021-07-22 08:35:20|17849.09|17849.09|17849.64|17849.64|17849.64|17849.64|17849.09|17849.09|0
1626942940000|2021-07-22 08:35:40|17851.45|17851.45|17851.24|17851.24|17851.45|17851.45|17851.24|17851.24|0
1626942950000|2021-07-22 08:35:50|17852.25|17852.25|17852.16|17852.16|17853.67|17853.67|17852.16|17852.16|0
1626942960000|2021-07-22 08:36:00|17850.74|17850.74|17850.74|17850.74|17850.74|17850.74|17850.74|17850.74|0
1626942970000|2021-07-22 08:36:10|17851.84|17851.84|17855.15|17855.15|17855.15|17855.15|17851.84|17851.84|0
1626942990000|2021-07-22 08:36:30|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|0
1626943010000|2021-07-22 08:36:50|17856.52|17856.52|17884.23|17884.23|17888.48|17888.48|17856.52|17856.52|0
1626943020000|2021-07-22 08:37:00|17883.42|17883.42|17877.55|17877.55|17883.42|17883.42|17877.55|17877.55|0
1626943030000|2021-07-22 08:37:10|17875.13|17875.13|17873.71|17873.71|17882.22|17882.22|17873.71|17873.71|0
1626943040000|2021-07-22 08:37:20|17872.29|17872.29|17872.29|17872.29|17872.29|17872.29|17872.29|17872.29|0
1626943050000|2021-07-22 08:37:30|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|0
1626943060000|2021-07-22 08:37:40|17875.32|17875.32|17872.49|17872.49|17875.32|17875.32|17872.49|17872.49|0
1626943070000|2021-07-22 08:37:50|17873.7|17873.7|17875.92|17875.92|17876.53|17876.53|17873.7|17873.7|0
1626943090000|2021-07-22 08:38:10|17876.43|17876.43|17878.44|17878.44|17878.44|17878.44|17874.92|17874.92|0
1626943110000|2021-07-22 08:38:30|17875.92|17875.92|17875.48|17875.48|17875.92|17875.92|17875.48|17875.48|0
1626943120000|2021-07-22 08:38:40|17877.1|17877.1|17875.68|17875.68|17878.51|17878.51|17875.68|17875.68|0
1626943130000|2021-07-22 08:38:50|17874.77|17874.77|17872.06|17872.06|17874.77|17874.77|17872.06|17872.06|0
1626943150000|2021-07-22 08:39:10|17871.65|17871.65|17872.07|17872.07|17874.28|17874.28|17871.65|17871.65|0
1626943160000|2021-07-22 08:39:20|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|0
1626943170000|2021-07-22 08:39:30|17870.36|17870.36|17870.36|17870.36|17870.36|17870.36|17870.36|17870.36|0
1626943190000|2021-07-22 08:39:50|17867.13|17867.13|17857.14|17857.14|17867.13|17867.13|17857.14|17857.14|0
1626943200000|2021-07-22 08:40:00|17854.84|17854.84|17854.84|17854.84|17854.84|17854.84|17854.84|17854.84|0
1626943210000|2021-07-22 08:40:10|17854.33|17854.33|17853.23|17853.23|17855.75|17855.75|17853.23|17853.23|0
1626943230000|2021-07-22 08:40:30|17854.65|17854.65|17854.65|17854.65|17854.65|17854.65|17854.65|17854.65|0
1626943240000|2021-07-22 08:40:40|17854.14|17854.14|17854.14|17854.14|17854.14|17854.14|17854.14|17854.14|0
1626943250000|2021-07-22 08:40:50|17855.76|17855.76|17854.34|17854.34|17855.76|17855.76|17854.34|17854.34|0
1626943260000|2021-07-22 08:41:00|17857.96|17857.96|17859.57|17859.57|17859.57|17859.57|17857.96|17857.96|0
1626943280000|2021-07-22 08:41:20|17860.58|17860.58|17864.31|17864.31|17864.31|17864.31|17859.16|17859.16|0
1626943290000|2021-07-22 08:41:30|17867.03|17867.03|17869.85|17869.85|17869.85|17869.85|17867.03|17867.03|0
1626943300000|2021-07-22 08:41:40|17868.44|17868.44|17869.95|17869.95|17871.47|17871.47|17868.44|17868.44|0
1626943310000|2021-07-22 08:41:50|17870.36|17870.36|17870.36|17870.36|17870.36|17870.36|17870.36|17870.36|0
1626943320000|2021-07-22 08:42:00|17867.84|17867.84|17862.16|17862.16|17867.84|17867.84|17862.16|17862.16|0
1626943330000|2021-07-22 08:42:10|17858.55|17858.55|17848.58|17848.58|17858.55|17858.55|17848.58|17848.58|0
1626943340000|2021-07-22 08:42:20|17847.67|17847.67|17847.67|17847.67|17847.67|17847.67|17847.67|17847.67|0
1626943350000|2021-07-22 08:42:30|17844.51|17844.51|17844.51|17844.51|17844.51|17844.51|17844.51|17844.51|0
1626943360000|2021-07-22 08:42:40|17845.51|17845.51|17842.28|17842.28|17845.51|17845.51|17842.28|17842.28|0
1626943370000|2021-07-22 08:42:50|17839.26|17839.26|17839.26|17839.26|17839.26|17839.26|17839.26|17839.26|0
1626943380000|2021-07-22 08:43:00|17841.06|17841.06|17842.68|17842.68|17842.68|17842.68|17841.06|17841.06|0
1626943390000|2021-07-22 08:43:10|17841.87|17841.87|17844.09|17844.09|17844.09|17844.09|17841.87|17841.87|0
1626943400000|2021-07-22 08:43:20|17844.9|17844.9|17847.37|17847.37|17847.37|17847.37|17844.9|17844.9|0
1626943410000|2021-07-22 08:43:30|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|0
1626943420000|2021-07-22 08:43:40|17844.94|17844.94|17846.1|17846.1|17846.1|17846.1|17843.79|17843.79|0
1626943430000|2021-07-22 08:43:50|17847|17847|17847|17847|17847|17847|17847|17847|0
1626943440000|2021-07-22 08:44:00|17849.43|17849.43|17852.66|17852.66|17852.66|17852.66|17849.43|17849.43|0
1626943450000|2021-07-22 08:44:10|17856.93|17856.93|17860.17|17860.17|17860.17|17860.17|17856.93|17856.93|0
1626943460000|2021-07-22 08:44:20|17860.68|17860.68|17860.68|17860.68|17860.68|17860.68|17860.68|17860.68|0
1626943470000|2021-07-22 08:44:30|17861.6|17861.6|17863.42|17863.42|17863.42|17863.42|17861.6|17861.6|0
1626943480000|2021-07-22 08:44:40|17860.9|17860.9|17862.05|17862.05|17862.05|17862.05|17860.9|17860.9|0
1626943500000|2021-07-22 08:45:00|17863.56|17863.56|17863.56|17863.56|17863.56|17863.56|17863.56|17863.56|0
1626943510000|2021-07-22 08:45:10|17865.08|17865.08|17864.17|17864.17|17865.08|17865.08|17864.17|17864.17|0
1626943520000|2021-07-22 08:45:20|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|0
1626943530000|2021-07-22 08:45:30|17860.84|17860.84|17856.8|17856.8|17860.84|17860.84|17855.19|17855.19|0
1626943540000|2021-07-22 08:45:40|17857.61|17857.61|17857.61|17857.61|17857.61|17857.61|17857.61|17857.61|0
1626943550000|2021-07-22 08:45:50|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|0
1626943560000|2021-07-22 08:46:00|17857.81|17857.81|17856.3|17856.3|17857.81|17857.81|17855.79|17855.79|0
1626943580000|2021-07-22 08:46:20|17859.13|17859.13|17858.62|17858.62|17860.04|17860.04|17857.72|17857.72|0
1626943590000|2021-07-22 08:46:30|17861.33|17861.33|17858.62|17858.62|17861.33|17861.33|17858.62|17858.62|0
1626943620000|2021-07-22 08:47:00|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|0
1626943670000|2021-07-22 08:47:50|17858.21|17858.21|17857.2|17857.2|17858.21|17858.21|17857.2|17857.2|0
1626943700000|2021-07-22 08:48:20|17859.63|17859.63|17861.24|17861.24|17861.24|17861.24|17859.63|17859.63|0
1626943710000|2021-07-22 08:48:30|17863.67|17863.67|17866.5|17866.5|17866.5|17866.5|17863.67|17863.67|0
1626943720000|2021-07-22 08:48:40|17866|17866|17866|17866|17866|17866|17866|17866|0
1626943730000|2021-07-22 08:48:50|17865.49|17865.49|17863.98|17863.98|17865.49|17865.49|17863.98|17863.98|0
1626943740000|2021-07-22 08:49:00|17862.17|17862.17|17863.08|17863.08|17863.08|17863.08|17862.17|17862.17|0
1626943770000|2021-07-22 08:49:30|17861.46|17861.46|17860.56|17860.56|17861.46|17861.46|17860.56|17860.56|0
1626943780000|2021-07-22 08:49:40|17859.4|17859.4|17850.6|17850.6|17859.4|17859.4|17850.6|17850.6|0
1626943790000|2021-07-22 08:49:50|17849.09|17849.09|17849.09|17849.09|17849.09|17849.09|17849.09|17849.09|0
1626943800000|2021-07-22 08:50:00|17851.93|17851.93|17852.32|17852.32|17852.83|17852.83|17851.41|17851.41|0
1626943820000|2021-07-22 08:50:20|17853.22|17853.22|17853.22|17853.22|17853.22|17853.22|17853.22|17853.22|0
1626943840000|2021-07-22 08:50:40|17852.32|17852.32|17851.41|17851.41|17852.32|17852.32|17851.41|17851.41|0
1626943860000|2021-07-22 08:51:00|17852.83|17852.83|17852.22|17852.22|17852.83|17852.83|17851.81|17851.81|0
1626943870000|2021-07-22 08:51:10|17853.12|17853.12|17853.12|17853.12|17854.03|17854.03|17853.12|17853.12|0
1626943910000|2021-07-22 08:51:50|17849.39|17849.39|17844.08|17844.08|17849.39|17849.39|17844.08|17844.08|0
1626943920000|2021-07-22 08:52:00|17845.09|17845.09|17846.3|17846.3|17846.3|17846.3|17844.28|17844.28|0
1626943930000|2021-07-22 08:52:10|17847.11|17847.11|17847.11|17847.11|17847.11|17847.11|17847.11|17847.11|0
1626943940000|2021-07-22 08:52:20|17848.12|17848.12|17848.12|17848.12|17848.12|17848.12|17848.12|17848.12|0
1626943950000|2021-07-22 08:52:30|17849.02|17849.02|17850.03|17850.03|17850.03|17850.03|17849.02|17849.02|0
1626943960000|2021-07-22 08:52:40|17849.52|17849.52|17850.33|17850.33|17850.33|17850.33|17849.52|17849.52|0
1626943970000|2021-07-22 08:52:50|17849.43|17849.43|17849.43|17849.43|17849.43|17849.43|17849.43|17849.43|0
1626943980000|2021-07-22 08:53:00|17850.33|17850.33|17854.37|17854.37|17854.37|17854.37|17850.33|17850.33|0
1626943990000|2021-07-22 08:53:10|17854.88|17854.88|17852.06|17852.06|17854.88|17854.88|17852.06|17852.06|0
1626944010000|2021-07-22 08:53:30|17851.06|17851.06|17849.84|17849.84|17851.06|17851.06|17849.84|17849.84|0
1626944030000|2021-07-22 08:53:50|17850.65|17850.65|17852.36|17852.36|17852.36|17852.36|17850.65|17850.65|0
1626944040000|2021-07-22 08:54:00|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|0
1626944050000|2021-07-22 08:54:10|17852.76|17852.76|17852.76|17852.76|17852.76|17852.76|17852.76|17852.76|0
1626944060000|2021-07-22 08:54:20|17855.19|17855.19|17855.19|17855.19|17855.19|17855.19|17855.19|17855.19|0
1626944070000|2021-07-22 08:54:30|17854.28|17854.28|17855.19|17855.19|17855.19|17855.19|17854.28|17854.28|0
1626944080000|2021-07-22 08:54:40|17854.38|17854.38|17855.28|17855.28|17855.28|17855.28|17854.38|17854.38|0
1626944090000|2021-07-22 08:54:50|17855.79|17855.79|17858.21|17858.21|17858.21|17858.21|17855.79|17855.79|0
1626944100000|2021-07-22 08:55:00|17859.68|17859.68|17859.68|17859.68|17859.68|17859.68|17859.68|17859.68|0
1626944110000|2021-07-22 08:55:10|17858.67|17858.67|17859.58|17859.58|17859.58|17859.58|17858.67|17858.67|0
1626944120000|2021-07-22 08:55:20|17860.58|17860.58|17860.58|17860.58|17861.39|17861.39|17860.58|17860.58|0
1626944130000|2021-07-22 08:55:30|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|0
1626944140000|2021-07-22 08:55:40|17861.94|17861.94|17864.4|17864.4|17864.4|17864.4|17861.94|17861.94|0
1626944150000|2021-07-22 08:55:50|17866.02|17866.02|17866.02|17866.02|17866.02|17866.02|17866.02|17866.02|0
1626944160000|2021-07-22 08:56:00|17866.52|17866.52|17868.03|17868.03|17868.03|17868.03|17866.52|17866.52|0
1626944170000|2021-07-22 08:56:10|17869.04|17869.04|17868.62|17868.62|17870.04|17870.04|17866.21|17866.21|0
1626944180000|2021-07-22 08:56:20|17869.12|17869.12|17868.32|17868.32|17869.63|17869.63|17867.31|17867.31|0
1626944220000|2021-07-22 08:57:00|17866.3|17866.3|17866.3|17866.3|17866.3|17866.3|17866.3|17866.3|0
1626944230000|2021-07-22 08:57:10|17865.09|17865.09|17864.59|17864.59|17865.09|17865.09|17864.59|17864.59|0
1626944240000|2021-07-22 08:57:20|17863.17|17863.17|17863.68|17863.68|17864.59|17864.59|17861.75|17861.75|0
1626944250000|2021-07-22 08:57:30|17863.48|17863.48|17863.48|17863.48|17863.48|17863.48|17863.48|17863.48|0
1626944260000|2021-07-22 08:57:40|17864.79|17864.79|17864.79|17864.79|17864.79|17864.79|17864.79|17864.79|0
1626944270000|2021-07-22 08:57:50|17865.6|17865.6|17865.6|17865.6|17865.6|17865.6|17865.6|17865.6|0
1626944280000|2021-07-22 08:58:00|17862.76|17862.76|17859.13|17859.13|17862.76|17862.76|17858.12|17858.12|0
1626944290000|2021-07-22 08:58:10|17859.63|17859.63|17858.02|17858.02|17859.63|17859.63|17858.02|17858.02|0
1626944300000|2021-07-22 08:58:20|17858.83|17858.83|17858.83|17858.83|17858.83|17858.83|17858.83|17858.83|0
1626944310000|2021-07-22 08:58:30|17861.05|17861.05|17870.16|17870.16|17870.16|17870.16|17861.05|17861.05|0
1626944320000|2021-07-22 08:58:40|17870.97|17870.97|17870.97|17870.97|17870.97|17870.97|17870.97|17870.97|0
1626944330000|2021-07-22 08:58:50|17871.78|17871.78|17872.59|17872.59|17872.59|17872.59|17871.78|17871.78|0
1626944340000|2021-07-22 08:59:00|17870.16|17870.16|17869.36|17869.36|17870.16|17870.16|17869.36|17869.36|0
1626944350000|2021-07-22 08:59:10|17870.36|17870.36|17872.58|17872.58|17872.58|17872.58|17869.76|17869.76|0
1626944370000|2021-07-22 08:59:30|17870.78|17870.78|17870.78|17870.78|17870.78|17870.78|17870.78|17870.78|0
1626944390000|2021-07-22 08:59:50|17873.61|17873.61|17872.19|17872.19|17873.61|17873.61|17872.19|17872.19|0
1626944400000|2021-07-22 09:00:00|17873|17873|17869.16|17869.16|17873|17873|17869.16|17869.16|0
1626944420000|2021-07-22 09:00:20|17866.73|17866.73|17865.92|17865.92|17866.73|17866.73|17865.92|17865.92|0
1626944440000|2021-07-22 09:00:40|17865.37|17865.37|17865.37|17865.37|17865.37|17865.37|17865.37|17865.37|0
1626944450000|2021-07-22 09:00:50|17864.47|17864.47|17864.47|17864.47|17864.47|17864.47|17864.47|17864.47|0
1626944460000|2021-07-22 09:01:00|17861.95|17861.95|17861.6|17861.6|17861.95|17861.95|17860.8|17860.8|0
1626944480000|2021-07-22 09:01:20|17863.02|17863.02|17863.02|17863.02|17863.02|17863.02|17861.6|17861.6|0
1626944490000|2021-07-22 09:01:30|17862.72|17862.72|17864.43|17864.43|17864.73|17864.73|17862.72|17862.72|0
1626944520000|2021-07-22 09:02:00|17863.62|17863.62|17862.81|17862.81|17863.62|17863.62|17862.81|17862.81|0
1626944530000|2021-07-22 09:02:10|17861.81|17861.81|17859.29|17859.29|17861.81|17861.81|17859.29|17859.29|0
1626944540000|2021-07-22 09:02:20|17860.19|17860.19|17861.09|17861.09|17861.09|17861.09|17860.19|17860.19|0
1626944550000|2021-07-22 09:02:30|17861.9|17861.9|17861.9|17861.9|17861.9|17861.9|17861.9|17861.9|0
1626944560000|2021-07-22 09:02:40|17862.71|17862.71|17865.94|17865.94|17865.94|17865.94|17862.71|17862.71|0
1626944570000|2021-07-22 09:02:50|17868.65|17868.65|17863.7|17863.7|17868.65|17868.65|17863.7|17863.7|0
1626944580000|2021-07-22 09:03:00|17862.72|17862.72|17862.72|17862.72|17862.72|17862.72|17862.72|17862.72|0
1626944620000|2021-07-22 09:03:40|17861.82|17861.82|17861.41|17861.41|17862.72|17862.72|17861.41|17861.41|0
1626944630000|2021-07-22 09:03:50|17859.79|17859.79|17859.79|17859.79|17859.79|17859.79|17859.79|17859.79|0
1626944650000|2021-07-22 09:04:10|17859.29|17859.29|17858.88|17858.88|17859.29|17859.29|17858.88|17858.88|0
1626944660000|2021-07-22 09:04:20|17857.07|17857.07|17854|17854|17857.07|17857.07|17854|17854|0
1626944670000|2021-07-22 09:04:30|17855.15|17855.15|17842.75|17842.75|17855.15|17855.15|17842.2|17842.2|0
1626944690000|2021-07-22 09:04:50|17840.94|17840.94|17841.15|17841.15|17841.15|17841.15|17839.14|17839.14|0
1626944700000|2021-07-22 09:05:00|17840.64|17840.64|17842.05|17842.05|17842.05|17842.05|17839.93|17839.93|0
1626944710000|2021-07-22 09:05:10|17843.16|17843.16|17845.38|17845.38|17846.19|17846.19|17843.16|17843.16|0
1626944720000|2021-07-22 09:05:20|17845.78|17845.78|17853.36|17853.36|17853.36|17853.36|17845.78|17845.78|0
1626944730000|2021-07-22 09:05:30|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|0
1626944760000|2021-07-22 09:06:00|17852.85|17852.85|17851.84|17851.84|17852.85|17852.85|17851.84|17851.84|0
1626944800000|2021-07-22 09:06:40|17851.03|17851.03|17847.11|17847.11|17851.03|17851.03|17847.11|17847.11|0
1626944810000|2021-07-22 09:06:50|17844.69|17844.69|17844.69|17844.69|17844.69|17844.69|17844.69|17844.69|0
1626944820000|2021-07-22 09:07:00|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|0
1626944830000|2021-07-22 09:07:10|17846.31|17846.31|17847.11|17847.11|17847.11|17847.11|17846.31|17846.31|0
1626944840000|2021-07-22 09:07:20|17845.7|17845.7|17845.7|17845.7|17845.7|17845.7|17845.7|17845.7|0
1626944850000|2021-07-22 09:07:30|17844.18|17844.18|17842.27|17842.27|17844.18|17844.18|17842.27|17842.27|0
1626944860000|2021-07-22 09:07:40|17842.17|17842.17|17842.17|17842.17|17842.67|17842.67|17842.17|17842.17|0
1626944870000|2021-07-22 09:07:50|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|0
1626944880000|2021-07-22 09:08:00|17843.18|17843.18|17843.18|17843.18|17843.18|17843.18|17843.18|17843.18|0
1626944930000|2021-07-22 09:08:50|17842.27|17842.27|17841.29|17841.29|17842.27|17842.27|17841.29|17841.29|0
1626944980000|2021-07-22 09:09:40|17839.87|17839.87|17839.87|17839.87|17839.87|17839.87|17839.87|17839.87|0
1626944990000|2021-07-22 09:09:50|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|0
1626945030000|2021-07-22 09:10:30|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|0
1626945040000|2021-07-22 09:10:40|17837.58|17837.58|17824.73|17824.73|17837.58|17837.58|17824.73|17824.73|0
1626945050000|2021-07-22 09:10:50|17824.52|17824.52|17817.18|17817.18|17824.52|17824.52|17817.18|17817.18|0
1626945060000|2021-07-22 09:11:00|17816.68|17816.68|17817.78|17817.78|17817.78|17817.78|17816.68|17816.68|0
1626945070000|2021-07-22 09:11:10|17816.63|17816.63|17817.59|17817.59|17817.59|17817.59|17816.63|17816.63|0
1626945080000|2021-07-22 09:11:20|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|0
1626945110000|2021-07-22 09:11:50|17817.94|17817.94|17817.94|17817.94|17817.94|17817.94|17817.94|17817.94|0
1626945120000|2021-07-22 09:12:00|17817.14|17817.14|17818.45|17818.45|17819.35|17819.35|17817.14|17817.14|0
1626945140000|2021-07-22 09:12:20|17819.6|17819.6|17819.6|17819.6|17819.6|17819.6|17819.6|17819.6|0
1626945160000|2021-07-22 09:12:40|17819.4|17819.4|17818.25|17818.25|17819.4|17819.4|17818.25|17818.25|0
1626945210000|2021-07-22 09:13:30|17819.66|17819.66|17816.83|17816.83|17819.66|17819.66|17812.57|17812.57|0
1626945230000|2021-07-22 09:13:50|17816.02|17816.02|17815.21|17815.21|17816.02|17816.02|17815.21|17815.21|0
1626945240000|2021-07-22 09:14:00|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|0
1626945250000|2021-07-22 09:14:10|17815.21|17815.21|17815.21|17815.21|17815.21|17815.21|17815.21|17815.21|0
1626945260000|2021-07-22 09:14:20|17808.22|17808.22|17804.64|17804.64|17808.22|17808.22|17804.64|17804.64|0
1626945280000|2021-07-22 09:14:40|17803.83|17803.83|17802.06|17802.06|17803.83|17803.83|17802.06|17802.06|0
1626945290000|2021-07-22 09:14:50|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|0
1626945300000|2021-07-22 09:15:00|17803.46|17803.46|17806.29|17806.29|17806.29|17806.29|17803.46|17803.46|0
1626945310000|2021-07-22 09:15:10|17807.1|17807.1|17808.81|17808.81|17808.81|17808.81|17807.1|17807.1|0
1626945320000|2021-07-22 09:15:20|17807.83|17807.83|17806.85|17806.85|17807.83|17807.83|17806.85|17806.85|0
1626945330000|2021-07-22 09:15:30|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|0
1626945350000|2021-07-22 09:15:50|17805.95|17805.95|17807.46|17807.46|17809.08|17809.08|17805.95|17805.95|0
1626945360000|2021-07-22 09:16:00|17809.48|17809.48|17808.67|17808.67|17812.31|17812.31|17808.67|17808.67|0
1626945370000|2021-07-22 09:16:10|17807.25|17807.25|17803.22|17803.22|17807.45|17807.45|17801.6|17801.6|0
1626945410000|2021-07-22 09:16:50|17806.05|17806.05|17805.04|17805.04|17806.05|17806.05|17805.04|17805.04|0
1626945420000|2021-07-22 09:17:00|17805.24|17805.24|17805.24|17805.24|17805.24|17805.24|17805.24|17805.24|0
1626945430000|2021-07-22 09:17:10|17804.74|17804.74|17805.75|17805.75|17805.75|17805.75|17804.74|17804.74|0
1626945440000|2021-07-22 09:17:20|17806.24|17806.24|17804.32|17804.32|17806.24|17806.24|17803.82|17803.82|0
1626945450000|2021-07-22 09:17:30|17806.34|17806.34|17806.34|17806.34|17806.34|17806.34|17806.34|17806.34|0
1626945460000|2021-07-22 09:17:40|17805.53|17805.53|17806.03|17806.03|17806.03|17806.03|17805.53|17805.53|0
1626945480000|2021-07-22 09:18:00|17807.01|17807.01|17807.01|17807.01|17807.01|17807.01|17807.01|17807.01|0
1626945490000|2021-07-22 09:18:10|17804.18|17804.18|17803.17|17803.17|17804.18|17804.18|17803.17|17803.17|0
1626945500000|2021-07-22 09:18:20|17805.88|17805.88|17807.3|17807.3|17807.3|17807.3|17805.88|17805.88|0
1626945510000|2021-07-22 09:18:30|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|0
1626945520000|2021-07-22 09:18:40|17808.41|17808.41|17807.1|17807.1|17808.62|17808.62|17807.1|17807.1|0
1626945620000|2021-07-22 09:20:20|17806.6|17806.6|17805.59|17805.59|17806.6|17806.6|17805.59|17805.59|0
1626945640000|2021-07-22 09:20:40|17804.58|17804.58|17804.58|17804.58|17804.58|17804.58|17804.58|17804.58|0
1626945650000|2021-07-22 09:20:50|17804.25|17804.25|17788.94|17788.94|17804.31|17804.31|17788.94|17788.94|0
1626945660000|2021-07-22 09:21:00|17787.79|17787.79|17785.07|17785.07|17787.79|17787.79|17785.07|17785.07|0
1626945670000|2021-07-22 09:21:10|17783.65|17783.65|17782.23|17782.23|17783.65|17783.65|17782.23|17782.23|0
1626945680000|2021-07-22 09:21:20|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|0
1626945690000|2021-07-22 09:21:30|17779|17779|17779.5|17779.5|17779.5|17779.5|17778.49|17778.49|0
1626945700000|2021-07-22 09:21:40|17780.21|17780.21|17780.71|17780.71|17780.71|17780.71|17780.21|17780.21|0
1626945710000|2021-07-22 09:21:50|17780.21|17780.21|17785.95|17785.95|17785.95|17785.95|17780.21|17780.21|0
1626945720000|2021-07-22 09:22:00|17787.47|17787.47|17785.95|17785.95|17787.47|17787.47|17785.95|17785.95|0
1626945730000|2021-07-22 09:22:10|17786.96|17786.96|17788.58|17788.58|17788.58|17788.58|17786.96|17786.96|0
1626945750000|2021-07-22 09:22:30|17788.09|17788.09|17789.83|17789.83|17789.83|17789.83|17787.1|17787.1|0
1626945780000|2021-07-22 09:23:00|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|0
1626945810000|2021-07-22 09:23:30|17791.64|17791.64|17791.64|17791.64|17791.64|17791.64|17791.64|17791.64|0
1626945830000|2021-07-22 09:23:50|17791.08|17791.08|17791.08|17791.08|17791.08|17791.08|17791.08|17791.08|0
1626945870000|2021-07-22 09:24:30|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|0
1626945880000|2021-07-22 09:24:40|17790.99|17790.99|17790.99|17790.99|17790.99|17790.99|17790.99|17790.99|0
1626945890000|2021-07-22 09:24:50|17791.8|17791.8|17791.8|17791.8|17791.8|17791.8|17791.8|17791.8|0
1626945910000|2021-07-22 09:25:10|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|0
1626945940000|2021-07-22 09:25:40|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|0
1626945950000|2021-07-22 09:25:50|17791.38|17791.38|17788.12|17788.12|17791.38|17791.38|17788.12|17788.12|0
1626945960000|2021-07-22 09:26:00|17786.7|17786.7|17786.5|17786.5|17786.7|17786.7|17786.5|17786.5|0
1626945970000|2021-07-22 09:26:10|17785.08|17785.08|17783.05|17783.05|17785.08|17785.08|17782.15|17782.15|0
1626945980000|2021-07-22 09:26:20|17783.56|17783.56|17784.97|17784.97|17784.97|17784.97|17783.45|17783.45|0
1626946010000|2021-07-22 09:26:50|17785.47|17785.47|17785.47|17785.47|17785.47|17785.47|17785.47|17785.47|0
1626946030000|2021-07-22 09:27:10|17783.96|17783.96|17782.45|17782.45|17783.96|17783.96|17782.45|17782.45|0
1626946090000|2021-07-22 09:28:10|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|0
1626946100000|2021-07-22 09:28:20|17783.37|17783.37|17779.12|17779.12|17783.37|17783.37|17779.12|17779.12|0
1626946110000|2021-07-22 09:28:30|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|0
1626946130000|2021-07-22 09:28:50|17780.34|17780.34|17782.18|17782.18|17782.18|17782.18|17780.34|17780.34|0
1626946140000|2021-07-22 09:29:00|17782.4|17782.4|17783.41|17783.41|17783.41|17783.41|17782.4|17782.4|0
1626946200000|2021-07-22 09:30:00|17786.12|17786.12|17780.53|17780.53|17787.54|17787.54|17780.53|17780.53|0
1626946230000|2021-07-22 09:30:30|17779.87|17779.87|17778.25|17778.25|17779.87|17779.87|17778.05|17778.05|0
1626946240000|2021-07-22 09:30:40|17777.76|17777.76|17777.27|17777.27|17777.76|17777.76|17777.27|17777.27|0
1626946250000|2021-07-22 09:30:50|17775.2|17775.2|17773.78|17773.78|17775.59|17775.59|17773.78|17773.78|0
1626946260000|2021-07-22 09:31:00|17772.98|17772.98|17766.21|17766.21|17772.98|17772.98|17766.21|17766.21|0
1626946270000|2021-07-22 09:31:10|17765.77|17765.77|17764.15|17764.15|17765.77|17765.77|17760.92|17760.92|0
1626946300000|2021-07-22 09:31:40|17763.25|17763.25|17764.15|17764.15|17764.15|17764.15|17763.25|17763.25|0
1626946310000|2021-07-22 09:31:50|17765.77|17765.77|17768.6|17768.6|17768.6|17768.6|17765.77|17765.77|0
1626946320000|2021-07-22 09:32:00|17770.23|17770.23|17774.8|17774.8|17774.8|17774.8|17770.23|17770.23|0
1626946330000|2021-07-22 09:32:10|17775.78|17775.78|17788.3|17788.3|17788.3|17788.3|17775.78|17775.78|0
1626946340000|2021-07-22 09:32:20|17791.53|17791.53|17791.53|17791.53|17791.53|17791.53|17791.53|17791.53|0
1626946350000|2021-07-22 09:32:30|17794.37|17794.37|17800.68|17800.68|17800.68|17800.68|17794.37|17794.37|0
1626946360000|2021-07-22 09:32:40|17801.58|17801.58|17804.86|17804.86|17804.86|17804.86|17801.58|17801.58|0
1626946390000|2021-07-22 09:33:10|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|0
1626946400000|2021-07-22 09:33:20|17807.79|17807.79|17807.79|17807.79|17807.79|17807.79|17807.79|17807.79|0
1626946420000|2021-07-22 09:33:40|17807.99|17807.99|17802.12|17802.12|17807.99|17807.99|17802.12|17802.12|0
1626946430000|2021-07-22 09:33:50|17803.02|17803.02|17803.02|17803.02|17803.02|17803.02|17803.02|17803.02|0
1626946440000|2021-07-22 09:34:00|17803.52|17803.52|17803.52|17803.52|17803.52|17803.52|17803.52|17803.52|0
1626946450000|2021-07-22 09:34:10|17801.72|17801.72|17801.72|17801.72|17801.72|17801.72|17801.72|17801.72|0
1626946460000|2021-07-22 09:34:20|17801.21|17801.21|17799.6|17799.6|17801.21|17801.21|17799.6|17799.6|0
1626946490000|2021-07-22 09:34:50|17798.34|17798.34|17798.34|17798.34|17798.34|17798.34|17798.34|17798.34|0
1626946530000|2021-07-22 09:35:30|17800.66|17800.66|17805.51|17805.51|17805.51|17805.51|17800.66|17800.66|0
1626946560000|2021-07-22 09:36:00|17802.53|17802.53|17801.11|17801.11|17802.53|17802.53|17801.11|17801.11|0
1626946600000|2021-07-22 09:36:40|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|0
1626946610000|2021-07-22 09:36:50|17798.69|17798.69|17797.79|17797.79|17798.69|17798.69|17797.79|17797.79|0
1626946620000|2021-07-22 09:37:00|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|0
1626946630000|2021-07-22 09:37:10|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|0
1626946650000|2021-07-22 09:37:30|17799.11|17799.11|17799.11|17799.11|17799.11|17799.11|17799.11|17799.11|0
1626946660000|2021-07-22 09:37:40|17800.53|17800.53|17802.45|17802.45|17803.76|17803.76|17800.53|17800.53|0
1626946680000|2021-07-22 09:38:00|17802.94|17802.94|17804.36|17804.36|17804.36|17804.36|17802.94|17802.94|0
1626946750000|2021-07-22 09:39:10|17803.86|17803.86|17803.86|17803.86|17803.86|17803.86|17803.86|17803.86|0
1626946780000|2021-07-22 09:39:40|17805.28|17805.28|17805.28|17805.28|17805.28|17805.28|17805.28|17805.28|0
1626946800000|2021-07-22 09:40:00|17806.28|17806.28|17806.79|17806.79|17806.79|17806.79|17806.28|17806.28|0
1626946840000|2021-07-22 09:40:40|17805.88|17805.88|17804.27|17804.27|17805.88|17805.88|17804.27|17804.27|0
1626946850000|2021-07-22 09:40:50|17803.17|17803.17|17802.17|17802.17|17803.17|17803.17|17800.55|17800.55|0
1626946860000|2021-07-22 09:41:00|17799.33|17799.33|17799.08|17799.08|17799.33|17799.33|17798.18|17798.18|0
1626946880000|2021-07-22 09:41:20|17798.58|17798.58|17801.8|17801.8|17801.8|17801.8|17798.58|17798.58|0
1626946890000|2021-07-22 09:41:30|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|0
1626946900000|2021-07-22 09:41:40|17802.45|17802.45|17802.45|17802.45|17802.45|17802.45|17802.45|17802.45|0
1626946910000|2021-07-22 09:41:50|17803.46|17803.46|17802.96|17802.96|17803.46|17803.46|17802.96|17802.96|0
1626946920000|2021-07-22 09:42:00|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|0
1626946930000|2021-07-22 09:42:10|17804.27|17804.27|17802.79|17802.79|17804.27|17804.27|17802.79|17802.79|0
1626946990000|2021-07-22 09:43:10|17802.29|17802.29|17799.58|17799.58|17802.29|17802.29|17799.58|17799.58|0
1626947030000|2021-07-22 09:43:50|17799.17|17799.17|17799.17|17799.17|17799.17|17799.17|17799.17|17799.17|0
1626947040000|2021-07-22 09:44:00|17796.75|17796.75|17796.75|17796.75|17796.75|17796.75|17796.75|17796.75|0
1626947060000|2021-07-22 09:44:20|17795.74|17795.74|17794.98|17794.98|17795.74|17795.74|17794.98|17794.98|0
1626947110000|2021-07-22 09:45:10|17787.81|17787.81|17786.8|17786.8|17787.81|17787.81|17786.8|17786.8|0
1626947120000|2021-07-22 09:45:20|17788.61|17788.61|17786.97|17786.97|17788.61|17788.61|17786.97|17786.97|0
1626947140000|2021-07-22 09:45:40|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|0
1626947160000|2021-07-22 09:46:00|17786.26|17786.26|17787.06|17787.06|17787.06|17787.06|17786.26|17786.26|0
1626947170000|2021-07-22 09:46:10|17788.07|17788.07|17791.92|17791.92|17791.92|17791.92|17788.07|17788.07|0
1626947210000|2021-07-22 09:46:50|17789.08|17789.08|17791.09|17791.09|17791.09|17791.09|17788.18|17788.18|0
1626947220000|2021-07-22 09:47:00|17792.07|17792.07|17795.91|17795.91|17795.91|17795.91|17792.07|17792.07|0
1626947240000|2021-07-22 09:47:20|17794.5|17794.5|17794.5|17794.5|17794.5|17794.5|17794.5|17794.5|0
1626947260000|2021-07-22 09:47:40|17794.09|17794.09|17796.06|17796.06|17796.06|17796.06|17794.09|17794.09|0
1626947270000|2021-07-22 09:47:50|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|0
1626947280000|2021-07-22 09:48:00|17798.12|17798.12|17797.92|17797.92|17800.84|17800.84|17797.92|17797.92|0
1626947330000|2021-07-22 09:48:50|17798.42|17798.42|17798.42|17798.42|17798.42|17798.42|17798.42|17798.42|0
1626947350000|2021-07-22 09:49:10|17800.73|17800.73|17799.58|17799.58|17800.73|17800.73|17799.58|17799.58|0
1626947400000|2021-07-22 09:50:00|17800.07|17800.07|17800.56|17800.56|17800.56|17800.56|17800.07|17800.07|0
1626947440000|2021-07-22 09:50:40|17800.36|17800.36|17799.81|17799.81|17800.36|17800.36|17799.81|17799.81|0
1626947460000|2021-07-22 09:51:00|17800.31|17800.31|17800.31|17800.31|17800.31|17800.31|17800.31|17800.31|0
1626947500000|2021-07-22 09:51:40|17798.89|17798.89|17800.31|17800.31|17800.31|17800.31|17798.89|17798.89|0
1626947570000|2021-07-22 09:52:50|17799.82|17799.82|17799.82|17799.82|17799.82|17799.82|17799.82|17799.82|0
1626947580000|2021-07-22 09:53:00|17800.97|17800.97|17800.97|17800.97|17800.97|17800.97|17800.97|17800.97|0
1626947590000|2021-07-22 09:53:10|17799.55|17799.55|17799.55|17799.55|17799.55|17799.55|17799.55|17799.55|0
1626947600000|2021-07-22 09:53:20|17798.74|17798.74|17800.56|17800.56|17800.56|17800.56|17798.74|17798.74|0
1626947610000|2021-07-22 09:53:30|17799.15|17799.15|17802.79|17802.79|17803.29|17803.29|17799.15|17799.15|0
1626947620000|2021-07-22 09:53:40|17802.29|17802.29|17801.98|17801.98|17802.29|17802.29|17801.98|17801.98|0
1626947630000|2021-07-22 09:53:50|17803.6|17803.6|17802.49|17802.49|17803.6|17803.6|17802.49|17802.49|0
1626947640000|2021-07-22 09:54:00|17801.58|17801.58|17802.49|17802.49|17802.49|17802.49|17798.87|17798.87|0
1626947680000|2021-07-22 09:54:40|17801.58|17801.58|17801.58|17801.58|17801.58|17801.58|17801.58|17801.58|0
1626947690000|2021-07-22 09:54:50|17802.09|17802.09|17800.67|17800.67|17803.5|17803.5|17800.67|17800.67|0
1626947740000|2021-07-22 09:55:40|17799.66|17799.66|17799.16|17799.16|17799.66|17799.66|17799.16|17799.16|0
1626947750000|2021-07-22 09:55:50|17800.16|17800.16|17800.16|17800.16|17800.16|17800.16|17800.16|17800.16|0
1626947770000|2021-07-22 09:56:10|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|0
1626947780000|2021-07-22 09:56:20|17797.64|17797.64|17795.84|17795.84|17797.64|17797.64|17795.84|17795.84|0
1626947800000|2021-07-22 09:56:40|17797.64|17797.64|17797.24|17797.24|17797.64|17797.64|17797.24|17797.24|0
1626947820000|2021-07-22 09:57:00|17795.22|17795.22|17794.72|17794.72|17795.22|17795.22|17794.72|17794.72|0
1626947830000|2021-07-22 09:57:10|17795.22|17795.22|17797.65|17797.65|17798.06|17798.06|17795.22|17795.22|0
1626947840000|2021-07-22 09:57:20|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|0
1626947880000|2021-07-22 09:58:00|17799.27|17799.27|17797.85|17797.85|17799.27|17799.27|17797.85|17797.85|0
1626947890000|2021-07-22 09:58:10|17799.27|17799.27|17798.76|17798.76|17799.27|17799.27|17798.76|17798.76|0
1626947900000|2021-07-22 09:58:20|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17795.73|17795.73|0
1626947920000|2021-07-22 09:58:40|17797.14|17797.14|17797.14|17797.14|17797.14|17797.14|17797.14|17797.14|0
1626947940000|2021-07-22 09:59:00|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|0
1626947970000|2021-07-22 09:59:30|17793.2|17793.2|17794.42|17794.42|17794.42|17794.42|17791.58|17791.58|0
1626947980000|2021-07-22 09:59:40|17793.51|17793.51|17793.51|17793.51|17793.51|17793.51|17793.51|17793.51|0
1626948000000|2021-07-22 10:00:00|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|0
1626948040000|2021-07-22 10:00:40|17791.35|17791.35|17790.45|17790.45|17791.35|17791.35|17790.45|17790.45|0
1626948050000|2021-07-22 10:00:50|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|0
1626948060000|2021-07-22 10:01:00|17786.92|17786.92|17786.92|17786.92|17786.92|17786.92|17786.92|17786.92|0
1626948070000|2021-07-22 10:01:10|17787.47|17787.47|17787.47|17787.47|17787.47|17787.47|17787.47|17787.47|0
1626948080000|2021-07-22 10:01:20|17786.81|17786.81|17786.81|17786.81|17786.81|17786.81|17786.81|17786.81|0
1626948090000|2021-07-22 10:01:30|17787.31|17787.31|17787.31|17787.31|17787.31|17787.31|17787.31|17787.31|0
1626948120000|2021-07-22 10:02:00|17788.22|17788.22|17791.49|17791.49|17792.91|17792.91|17788.22|17788.22|0
1626948130000|2021-07-22 10:02:10|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|0
1626948150000|2021-07-22 10:02:30|17791.49|17791.49|17791.49|17791.49|17791.49|17791.49|17791.49|17791.49|0
1626948180000|2021-07-22 10:03:00|17790.08|17790.08|17790.08|17790.08|17790.08|17790.08|17790.08|17790.08|0
1626948190000|2021-07-22 10:03:10|17786.15|17786.15|17785.83|17785.83|17787.95|17787.95|17785.83|17785.83|0
1626948200000|2021-07-22 10:03:20|17784.42|17784.42|17784.42|17784.42|17784.42|17784.42|17784.42|17784.42|0
1626948260000|2021-07-22 10:04:20|17784.62|17784.62|17784.62|17784.62|17784.62|17784.62|17784.62|17784.62|0
1626948270000|2021-07-22 10:04:30|17787.46|17787.46|17792.08|17792.08|17792.08|17792.08|17787.46|17787.46|0
1626948290000|2021-07-22 10:04:50|17793.19|17793.19|17793.19|17793.19|17793.19|17793.19|17793.19|17793.19|0
1626948300000|2021-07-22 10:05:00|17792.28|17792.28|17792.28|17792.28|17792.28|17792.28|17792.28|17792.28|0
1626948320000|2021-07-22 10:05:20|17791.47|17791.47|17791.47|17791.47|17791.47|17791.47|17791.47|17791.47|0
1626948350000|2021-07-22 10:05:50|17790.46|17790.46|17784.09|17784.09|17790.46|17790.46|17784.09|17784.09|0
1626948360000|2021-07-22 10:06:00|17783.08|17783.08|17777.95|17777.95|17783.08|17783.08|17777.95|17777.95|0
1626948370000|2021-07-22 10:06:10|17776.14|17776.14|17774.52|17774.52|17776.14|17776.14|17774.52|17774.52|0
1626948380000|2021-07-22 10:06:20|17771.81|17771.81|17770.34|17770.34|17771.81|17771.81|17770.34|17770.34|0
1626948420000|2021-07-22 10:07:00|17772.14|17772.14|17772.14|17772.14|17772.14|17772.14|17772.14|17772.14|0
1626948430000|2021-07-22 10:07:10|17769.62|17769.62|17769.62|17769.62|17769.62|17769.62|17769.62|17769.62|0
1626948450000|2021-07-22 10:07:30|17768.72|17768.72|17768.72|17768.72|17768.72|17768.72|17768.72|17768.72|0
1626948460000|2021-07-22 10:07:40|17767.06|17767.06|17764.94|17764.94|17767.06|17767.06|17764.94|17764.94|0
1626948470000|2021-07-22 10:07:50|17763.94|17763.94|17764.44|17764.44|17764.44|17764.44|17763.94|17763.94|0
1626948530000|2021-07-22 10:08:50|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|0
1626948540000|2021-07-22 10:09:00|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|0
1626948550000|2021-07-22 10:09:10|17768.82|17768.82|17770.23|17770.23|17770.23|17770.23|17768.82|17768.82|0
1626948560000|2021-07-22 10:09:20|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|0
1626948570000|2021-07-22 10:09:30|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|0
1626948580000|2021-07-22 10:09:40|17771.14|17771.14|17770.23|17770.23|17771.14|17771.14|17770.23|17770.23|0
1626948600000|2021-07-22 10:10:00|17771.04|17771.04|17771.04|17771.04|17771.04|17771.04|17771.04|17771.04|0
1626948610000|2021-07-22 10:10:10|17771.85|17771.85|17772.66|17772.66|17772.66|17772.66|17771.85|17771.85|0
1626948650000|2021-07-22 10:10:50|17773.16|17773.16|17771.55|17771.55|17773.16|17773.16|17771.55|17771.55|0
1626948660000|2021-07-22 10:11:00|17771.75|17771.75|17771.55|17771.55|17771.75|17771.75|17771.55|17771.55|0
1626948710000|2021-07-22 10:11:50|17773.2|17773.2|17773.15|17773.15|17773.2|17773.2|17772.65|17772.65|0
1626948740000|2021-07-22 10:12:20|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|0
1626948770000|2021-07-22 10:12:50|17775.99|17775.99|17775.99|17775.99|17775.99|17775.99|17775.99|17775.99|0
1626948780000|2021-07-22 10:13:00|17777.61|17777.61|17780.04|17780.04|17780.04|17780.04|17777.61|17777.61|0
1626948790000|2021-07-22 10:13:10|17781.65|17781.65|17788.66|17788.66|17788.66|17788.66|17781.65|17781.65|0
1626948800000|2021-07-22 10:13:20|17792.91|17792.91|17795.03|17795.03|17795.03|17795.03|17792.91|17792.91|0
1626948810000|2021-07-22 10:13:30|17793.42|17793.42|17795.03|17795.03|17795.03|17795.03|17793.42|17793.42|0
1626948820000|2021-07-22 10:13:40|17794.22|17794.22|17796.74|17796.74|17796.74|17796.74|17794.22|17794.22|0
1626948830000|2021-07-22 10:13:50|17802.42|17802.42|17802.42|17802.42|17802.42|17802.42|17802.42|17802.42|0
1626948840000|2021-07-22 10:14:00|17803.83|17803.83|17801|17801|17805.25|17805.25|17801|17801|0
1626948850000|2021-07-22 10:14:10|17799.58|17799.58|17799.58|17799.58|17799.58|17799.58|17799.58|17799.58|0
1626948870000|2021-07-22 10:14:30|17801|17801|17802.42|17802.42|17802.42|17802.42|17801|17801|0
1626948900000|2021-07-22 10:15:00|17805.13|17805.13|17808.61|17808.61|17809.38|17809.38|17805.13|17805.13|0
1626948910000|2021-07-22 10:15:10|17807.2|17807.2|17808.18|17808.18|17808.18|17808.18|17807.2|17807.2|0
1626948920000|2021-07-22 10:15:20|17808.99|17808.99|17810.91|17810.91|17810.91|17810.91|17808.99|17808.99|0
1626948930000|2021-07-22 10:15:30|17812.33|17812.33|17813.23|17813.23|17813.23|17813.23|17812.33|17812.33|0
1626948940000|2021-07-22 10:15:40|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|0
1626948950000|2021-07-22 10:15:50|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|0
1626948970000|2021-07-22 10:16:10|17814.13|17814.13|17810.52|17810.52|17814.13|17814.13|17810.52|17810.52|0
1626948980000|2021-07-22 10:16:20|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|0
1626949000000|2021-07-22 10:16:40|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|0
1626949010000|2021-07-22 10:16:50|17810.27|17810.27|17808.85|17808.85|17810.27|17810.27|17808.85|17808.85|0
1626949020000|2021-07-22 10:17:00|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|0
1626949080000|2021-07-22 10:18:00|17809.85|17809.85|17809.85|17809.85|17809.85|17809.85|17809.85|17809.85|0
1626949090000|2021-07-22 10:18:10|17811.27|17811.27|17811.27|17811.27|17811.27|17811.27|17811.27|17811.27|0
1626949130000|2021-07-22 10:18:50|17810.29|17810.29|17810.29|17810.29|17810.29|17810.29|17810.29|17810.29|0
1626949170000|2021-07-22 10:19:30|17812.1|17812.1|17811.09|17811.09|17812.1|17812.1|17811.09|17811.09|0
1626949180000|2021-07-22 10:19:40|17812.1|17812.1|17814.02|17814.02|17814.02|17814.02|17812.1|17812.1|0
1626949190000|2021-07-22 10:19:50|17812.6|17812.6|17811.59|17811.59|17812.6|17812.6|17811.59|17811.59|0
1626949230000|2021-07-22 10:20:30|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|0
1626949250000|2021-07-22 10:20:50|17812.11|17812.11|17809.16|17809.16|17812.11|17812.11|17809.16|17809.16|0
1626949260000|2021-07-22 10:21:00|17807.74|17807.74|17805.22|17805.22|17807.74|17807.74|17805.22|17805.22|0
1626949270000|2021-07-22 10:21:10|17806.37|17806.37|17802.5|17802.5|17806.37|17806.37|17802.5|17802.5|0
1626949300000|2021-07-22 10:21:40|17802.1|17802.1|17801.09|17801.09|17802.1|17802.1|17801.09|17801.09|0
1626949320000|2021-07-22 10:22:00|17802.51|17802.51|17803.32|17803.32|17803.32|17803.32|17802.51|17802.51|0
1626949350000|2021-07-22 10:22:30|17804.22|17804.22|17805.03|17805.03|17805.03|17805.03|17804.22|17804.22|0
1626949360000|2021-07-22 10:22:40|17804.12|17804.12|17804.12|17804.12|17804.12|17804.12|17804.12|17804.12|0
1626949380000|2021-07-22 10:23:00|17804.63|17804.63|17804.32|17804.32|17804.63|17804.63|17803.82|17803.82|0
1626949390000|2021-07-22 10:23:10|17802.91|17802.91|17801.49|17801.49|17802.91|17802.91|17801.49|17801.49|0
1626949400000|2021-07-22 10:23:20|17799.98|17799.98|17795.55|17795.55|17799.98|17799.98|17795.04|17795.04|0
1626949440000|2021-07-22 10:24:00|17786.45|17786.45|17781.79|17781.79|17786.45|17786.45|17781.79|17781.79|0
1626949490000|2021-07-22 10:24:50|17782.59|17782.59|17782.59|17782.59|17782.59|17782.59|17782.59|17782.59|0
1626949500000|2021-07-22 10:25:00|17779.57|17779.57|17779.06|17779.06|17779.57|17779.57|17779.06|17779.06|0
1626949510000|2021-07-22 10:25:10|17780.07|17780.07|17778.77|17778.77|17780.07|17780.07|17778.26|17778.26|0
1626949520000|2021-07-22 10:25:20|17777.96|17777.96|17779.47|17779.47|17779.47|17779.47|17777.96|17777.96|0
1626949530000|2021-07-22 10:25:30|17778.97|17778.97|17778.97|17778.97|17778.97|17778.97|17778.97|17778.97|0
1626949570000|2021-07-22 10:26:10|17779.78|17779.78|17780.58|17780.58|17780.58|17780.58|17779.78|17779.78|0
1626949600000|2021-07-22 10:26:40|17781.39|17781.39|17785.96|17785.96|17787.38|17787.38|17781.39|17781.39|0
1626949680000|2021-07-22 10:28:00|17787.77|17787.77|17797.36|17797.36|17797.36|17797.36|17787.77|17787.77|0
1626949690000|2021-07-22 10:28:10|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|0
1626949710000|2021-07-22 10:28:30|17795.04|17795.04|17796.95|17796.95|17797.46|17797.46|17795.04|17795.04|0
1626949720000|2021-07-22 10:28:40|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|0
1626949730000|2021-07-22 10:28:50|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|0
1626949740000|2021-07-22 10:29:00|17796.11|17796.11|17796.11|17796.11|17796.11|17796.11|17796.11|17796.11|0
1626949770000|2021-07-22 10:29:30|17795.3|17795.3|17795.3|17795.3|17795.3|17795.3|17795.3|17795.3|0
1626949780000|2021-07-22 10:29:40|17794.29|17794.29|17793.79|17793.79|17794.29|17794.29|17793.79|17793.79|0
1626949800000|2021-07-22 10:30:00|17792.64|17792.64|17792.64|17792.64|17792.64|17792.64|17792.64|17792.64|0
1626949810000|2021-07-22 10:30:10|17791.83|17791.83|17791.83|17791.83|17791.83|17791.83|17791.83|17791.83|0
1626949820000|2021-07-22 10:30:20|17790.41|17790.41|17788.99|17788.99|17793.25|17793.25|17788.99|17788.99|0
1626949830000|2021-07-22 10:30:30|17789.8|17789.8|17789.8|17789.8|17789.8|17789.8|17789.8|17789.8|0
1626949840000|2021-07-22 10:30:40|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|0
1626949870000|2021-07-22 10:31:10|17789.46|17789.46|17790.16|17790.16|17791.48|17791.48|17788.65|17788.65|0
1626949880000|2021-07-22 10:31:20|17790.66|17790.66|17790.66|17790.66|17790.66|17790.66|17790.66|17790.66|0
1626949890000|2021-07-22 10:31:30|17790|17790|17791.81|17791.81|17791.81|17791.81|17790|17790|0
1626949910000|2021-07-22 10:31:50|17793.43|17793.43|17793.43|17793.43|17793.43|17793.43|17793.43|17793.43|0
1626949920000|2021-07-22 10:32:00|17792.62|17792.62|17792.62|17792.62|17792.62|17792.62|17792.62|17792.62|0
1626949930000|2021-07-22 10:32:10|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|0
1626949940000|2021-07-22 10:32:20|17793.82|17793.82|17793.82|17793.82|17793.82|17793.82|17793.82|17793.82|0
1626949950000|2021-07-22 10:32:30|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|0
1626949980000|2021-07-22 10:33:00|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|0
1626949990000|2021-07-22 10:33:10|17792.5|17792.5|17791.08|17791.08|17792.5|17792.5|17791.08|17791.08|0
1626950020000|2021-07-22 10:33:40|17792.5|17792.5|17793.92|17793.92|17793.92|17793.92|17792.5|17792.5|0
1626950030000|2021-07-22 10:33:50|17792.5|17792.5|17792.89|17792.89|17795.73|17795.73|17792.5|17792.5|0
1626950040000|2021-07-22 10:34:00|17793.8|17793.8|17791.99|17791.99|17793.8|17793.8|17791.08|17791.08|0
1626950050000|2021-07-22 10:34:10|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|0
1626950070000|2021-07-22 10:34:30|17794.6|17794.6|17794.6|17794.6|17794.6|17794.6|17794.6|17794.6|0
1626950100000|2021-07-22 10:35:00|17792.18|17792.18|17791.17|17791.17|17792.18|17792.18|17791.17|17791.17|0
1626950110000|2021-07-22 10:35:10|17789.75|17789.75|17788.33|17788.33|17789.75|17789.75|17788.33|17788.33|0
1626950130000|2021-07-22 10:35:30|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|0
1626950140000|2021-07-22 10:35:40|17789.53|17789.53|17789.53|17789.53|17789.53|17789.53|17789.53|17789.53|0
1626950160000|2021-07-22 10:36:00|17789.03|17789.03|17787.61|17787.61|17789.03|17789.03|17787.61|17787.61|0
1626950190000|2021-07-22 10:36:30|17785.64|17785.64|17785.64|17785.64|17785.64|17785.64|17785.64|17785.64|0
1626950200000|2021-07-22 10:36:40|17784.74|17784.74|17774.8|17774.8|17784.74|17784.74|17774.8|17774.8|0
1626950230000|2021-07-22 10:37:10|17773.9|17773.9|17774.31|17774.31|17774.31|17774.31|17773.9|17773.9|0
1626950260000|2021-07-22 10:37:40|17777.92|17777.92|17776.11|17776.11|17777.92|17777.92|17776.11|17776.11|0
1626950270000|2021-07-22 10:37:50|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|0
1626950290000|2021-07-22 10:38:10|17776.77|17776.77|17777.67|17777.67|17777.67|17777.67|17776.77|17776.77|0
1626950310000|2021-07-22 10:38:30|17779.68|17779.68|17783.73|17783.73|17783.73|17783.73|17779.68|17779.68|0
1626950320000|2021-07-22 10:38:40|17782.75|17782.75|17785.05|17785.05|17785.05|17785.05|17782.75|17782.75|0
1626950330000|2021-07-22 10:38:50|17785.6|17785.6|17784.09|17784.09|17785.89|17785.89|17784.09|17784.09|0
1626950340000|2021-07-22 10:39:00|17785.5|17785.5|17784.48|17784.48|17785.5|17785.5|17782.67|17782.67|0
1626950350000|2021-07-22 10:39:10|17785.38|17785.38|17784.37|17784.37|17786.53|17786.53|17784.37|17784.37|0
1626950360000|2021-07-22 10:39:20|17782.56|17782.56|17785.28|17785.28|17785.28|17785.28|17782.56|17782.56|0
1626950370000|2021-07-22 10:39:30|17783.47|17783.47|17784.37|17784.37|17784.37|17784.37|17783.47|17783.47|0
1626950380000|2021-07-22 10:39:40|17783.27|17783.27|17777.98|17777.98|17783.27|17783.27|17777.98|17777.98|0
1626950390000|2021-07-22 10:39:50|17775.66|17775.66|17779.28|17779.28|17779.28|17779.28|17775.66|17775.66|0
1626950400000|2021-07-22 10:40:00|17777.47|17777.47|17774.75|17774.75|17777.47|17777.47|17774.75|17774.75|0
1626950410000|2021-07-22 10:40:10|17773.6|17773.6|17774.75|17774.75|17774.75|17774.75|17773.6|17773.6|0
1626950450000|2021-07-22 10:40:50|17775.25|17775.25|17776.05|17776.05|17776.05|17776.05|17775.25|17775.25|0
1626950490000|2021-07-22 10:41:30|17778.78|17778.78|17778.23|17778.23|17778.78|17778.78|17778.23|17778.23|0
1626950560000|2021-07-22 10:42:40|17778.78|17778.78|17778.78|17778.78|17778.78|17778.78|17778.78|17778.78|0
1626950580000|2021-07-22 10:43:00|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|0
1626950600000|2021-07-22 10:43:20|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|0
1626950610000|2021-07-22 10:43:30|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|0
1626950630000|2021-07-22 10:43:50|17782.46|17782.46|17784.48|17784.48|17784.48|17784.48|17782.46|17782.46|0
1626950640000|2021-07-22 10:44:00|17783.57|17783.57|17781.52|17781.52|17783.57|17783.57|17781.52|17781.52|0
1626950670000|2021-07-22 10:44:30|17782.42|17782.42|17782.42|17782.42|17782.42|17782.42|17782.42|17782.42|0
1626950700000|2021-07-22 10:45:00|17783.84|17783.84|17783.84|17783.84|17783.84|17783.84|17783.84|17783.84|0
1626950720000|2021-07-22 10:45:20|17781.53|17781.53|17783.84|17783.84|17783.84|17783.84|17781.53|17781.53|0
1626950730000|2021-07-22 10:45:30|17785.65|17785.65|17785.4|17785.4|17786.55|17786.55|17785.4|17785.4|0
1626950760000|2021-07-22 10:46:00|17786.5|17786.5|17793.78|17793.78|17793.78|17793.78|17786.5|17786.5|0
1626950770000|2021-07-22 10:46:10|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|0
1626950780000|2021-07-22 10:46:20|17795.59|17795.59|17796.5|17796.5|17796.5|17796.5|17795.59|17795.59|0
1626950790000|2021-07-22 10:46:30|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|0
1626950840000|2021-07-22 10:47:20|17798.53|17798.53|17798.98|17798.98|17798.98|17798.98|17798.53|17798.53|0
1626950850000|2021-07-22 10:47:30|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|0
1626950860000|2021-07-22 10:47:40|17801.84|17801.84|17814.55|17814.55|17814.55|17814.55|17801.84|17801.84|0
1626950870000|2021-07-22 10:47:50|17814.06|17814.06|17815.87|17815.87|17815.87|17815.87|17814.06|17814.06|0
1626950890000|2021-07-22 10:48:10|17816.53|17816.53|17816.97|17816.97|17816.97|17816.97|17816.53|17816.53|0
1626950900000|2021-07-22 10:48:20|17818.39|17818.39|17817.95|17817.95|17818.39|17818.39|17816.97|17816.97|0
1626950920000|2021-07-22 10:48:40|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|0
1626950930000|2021-07-22 10:48:50|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|0
1626950950000|2021-07-22 10:49:10|17820.77|17820.77|17821.28|17821.28|17821.28|17821.28|17820.77|17820.77|0
1626950970000|2021-07-22 10:49:30|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|0
1626950980000|2021-07-22 10:49:40|17819.86|17819.86|17819.86|17819.86|17819.86|17819.86|17819.86|17819.86|0
1626951010000|2021-07-22 10:50:10|17820.76|17820.76|17820.76|17820.76|17820.76|17820.76|17820.76|17820.76|0
1626951020000|2021-07-22 10:50:20|17819.35|17819.35|17821.31|17821.31|17821.31|17821.31|17819.35|17819.35|0
1626951030000|2021-07-22 10:50:30|17819.5|17819.5|17818.34|17818.34|17819.5|17819.5|17818.34|17818.34|0
1626951060000|2021-07-22 10:51:00|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|17817.54|0
1626951120000|2021-07-22 10:52:00|17818.04|17818.04|17818.04|17818.04|17818.04|17818.04|17818.04|17818.04|0
1626951140000|2021-07-22 10:52:20|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|0
1626951180000|2021-07-22 10:53:00|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|0
1626951200000|2021-07-22 10:53:20|17825.21|17825.21|17829.07|17829.07|17829.07|17829.07|17823.79|17823.79|0
1626951210000|2021-07-22 10:53:30|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|0
1626951230000|2021-07-22 10:53:50|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|0
1626951240000|2021-07-22 10:54:00|17829.07|17829.07|17829.07|17829.07|17830.49|17830.49|17829.07|17829.07|0
1626951250000|2021-07-22 10:54:10|17829.98|17829.98|17829.98|17829.98|17830.88|17830.88|17829.98|17829.98|0
1626951260000|2021-07-22 10:54:20|17830.47|17830.47|17830.47|17830.47|17830.47|17830.47|17830.47|17830.47|0
1626951280000|2021-07-22 10:54:40|17831.45|17831.45|17831.45|17831.45|17831.45|17831.45|17831.45|17831.45|0
1626951290000|2021-07-22 10:54:50|17831.94|17831.94|17832.75|17832.75|17832.75|17832.75|17831.94|17831.94|0
1626951300000|2021-07-22 10:55:00|17831.33|17831.33|17832.86|17832.86|17832.86|17832.86|17831.33|17831.33|0
1626951310000|2021-07-22 10:55:10|17832.31|17832.31|17831.3|17831.3|17832.31|17832.31|17831.3|17831.3|0
1626951320000|2021-07-22 10:55:20|17829.88|17829.88|17827.05|17827.05|17829.88|17829.88|17827.05|17827.05|0
1626951340000|2021-07-22 10:55:40|17829.88|17829.88|17830.29|17830.29|17830.29|17830.29|17829.88|17829.88|0
1626951360000|2021-07-22 10:56:00|17828.87|17828.87|17829.85|17829.85|17829.85|17829.85|17828.87|17828.87|0
1626951380000|2021-07-22 10:56:20|17831.87|17831.87|17832.48|17832.48|17832.48|17832.48|17831.06|17831.06|0
1626951390000|2021-07-22 10:56:30|17831.5|17831.5|17830.61|17830.61|17831.5|17831.5|17828.99|17828.99|0
1626951400000|2021-07-22 10:56:40|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|0
1626951420000|2021-07-22 10:57:00|17830.17|17830.17|17830.17|17830.17|17830.17|17830.17|17830.17|17830.17|0
1626951430000|2021-07-22 10:57:10|17829.67|17829.67|17829.27|17829.27|17830.17|17830.17|17829.27|17829.27|0
1626951440000|2021-07-22 10:57:20|17829.77|17829.77|17826.2|17826.2|17829.77|17829.77|17826|17826|0
1626951450000|2021-07-22 10:57:30|17824.78|17824.78|17820.3|17820.3|17824.78|17824.78|17820.3|17820.3|0
1626951460000|2021-07-22 10:57:40|17819.75|17819.75|17818.83|17818.83|17819.75|17819.75|17817.73|17817.73|0
1626951470000|2021-07-22 10:57:50|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|0
1626951480000|2021-07-22 10:58:00|17816.51|17816.51|17814.59|17814.59|17816.51|17816.51|17814.59|17814.59|0
1626951490000|2021-07-22 10:58:10|17813.69|17813.69|17811.16|17811.16|17813.69|17813.69|17811.16|17811.16|0
1626951500000|2021-07-22 10:58:20|17810.6|17810.6|17812.26|17812.26|17812.26|17812.26|17810.6|17810.6|0
1626951510000|2021-07-22 10:58:30|17810.45|17810.45|17810.04|17810.04|17810.45|17810.45|17810.04|17810.04|0
1626951530000|2021-07-22 10:58:50|17808.63|17808.63|17807.51|17807.51|17808.63|17808.63|17806|17806|0
1626951540000|2021-07-22 10:59:00|17806.41|17806.41|17805.31|17805.31|17806.41|17806.41|17805.31|17805.31|0
1626951550000|2021-07-22 10:59:10|17809.03|17809.03|17811.19|17811.19|17811.19|17811.19|17809.03|17809.03|0
1626951560000|2021-07-22 10:59:20|17810.39|17810.39|17810.39|17810.39|17810.39|17810.39|17810.39|17810.39|0
1626951570000|2021-07-22 10:59:30|17808.18|17808.18|17808.57|17808.57|17809.72|17809.72|17808.18|17808.18|0
1626951580000|2021-07-22 10:59:40|17810.28|17810.28|17810.5|17810.5|17811.05|17811.05|17810.28|17810.28|0
1626951590000|2021-07-22 10:59:50|17813.33|17813.33|17807.94|17807.94|17816.05|17816.05|17807.94|17807.94|0
1626951600000|2021-07-22 11:00:00|17809.59|17809.59|17811.2|17811.2|17811.2|17811.2|17808.49|17808.49|0
1626951620000|2021-07-22 11:00:20|17818.08|17818.08|17821.04|17821.04|17821.04|17821.04|17818.08|17818.08|0
1626951630000|2021-07-22 11:00:30|17819.62|17819.62|17819.62|17819.62|17819.62|17819.62|17819.62|17819.62|0
1626951640000|2021-07-22 11:00:40|17818|17818|17814.38|17814.38|17818|17818|17814.38|17814.38|0
1626951650000|2021-07-22 11:00:50|17812.9|17812.9|17811.98|17811.98|17813.4|17813.4|17811.98|17811.98|0
1626951660000|2021-07-22 11:01:00|17810.82|17810.82|17810.82|17810.82|17810.82|17810.82|17810.82|17810.82|0
1626951680000|2021-07-22 11:01:20|17808.4|17808.4|17808.4|17808.4|17808.4|17808.4|17808.4|17808.4|0
1626951700000|2021-07-22 11:01:40|17806.98|17806.98|17806.98|17806.98|17806.98|17806.98|17806.98|17806.98|0
1626951730000|2021-07-22 11:02:10|17808.4|17808.4|17806.98|17806.98|17808.4|17808.4|17806.98|17806.98|0
1626951750000|2021-07-22 11:02:30|17805.97|17805.97|17805.97|17805.97|17805.97|17805.97|17805.97|17805.97|0
1626951760000|2021-07-22 11:02:40|17804.56|17804.56|17803.26|17803.26|17804.56|17804.56|17801.84|17801.84|0
1626951770000|2021-07-22 11:02:50|17803.75|17803.75|17803.75|17803.75|17803.75|17803.75|17803.75|17803.75|0
1626951780000|2021-07-22 11:03:00|17802.59|17802.59|17803.09|17803.09|17803.09|17803.09|17802.59|17802.59|0
1626951800000|2021-07-22 11:03:20|17801.67|17801.67|17801.67|17801.67|17801.67|17801.67|17801.67|17801.67|0
1626951820000|2021-07-22 11:03:40|17803.09|17803.09|17803.09|17803.09|17803.09|17803.09|17803.09|17803.09|0
1626951830000|2021-07-22 11:03:50|17803.58|17803.58|17801.77|17801.77|17803.58|17803.58|17801.77|17801.77|0
1626951850000|2021-07-22 11:04:10|17801.26|17801.26|17801.26|17801.26|17801.26|17801.26|17801.26|17801.26|0
1626951860000|2021-07-22 11:04:20|17802.17|17802.17|17802.17|17802.17|17802.17|17802.17|17802.17|17802.17|0
1626951870000|2021-07-22 11:04:30|17803.07|17803.07|17804.43|17804.43|17804.43|17804.43|17803.07|17803.07|0
1626951880000|2021-07-22 11:04:40|17806.86|17806.86|17809.43|17809.43|17810.85|17810.85|17806.86|17806.86|0
1626951890000|2021-07-22 11:04:50|17810.24|17810.24|17809.09|17809.09|17810.24|17810.24|17809.09|17809.09|0
1626951900000|2021-07-22 11:05:00|17809.99|17809.99|17811.51|17811.51|17811.51|17811.51|17809.99|17809.99|0
1626951910000|2021-07-22 11:05:10|17810.6|17810.6|17811.09|17811.09|17811.09|17811.09|17810.6|17810.6|0
1626951920000|2021-07-22 11:05:20|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|0
1626951930000|2021-07-22 11:05:30|17814.91|17814.91|17814.05|17814.05|17815.46|17815.46|17813.49|17813.49|0
1626951940000|2021-07-22 11:05:40|17815.46|17815.46|17815.46|17815.46|17815.46|17815.46|17815.46|17815.46|0
1626951960000|2021-07-22 11:06:00|17814.97|17814.97|17814.97|17814.97|17814.97|17814.97|17814.97|17814.97|0
1626951980000|2021-07-22 11:06:20|17814.48|17814.48|17815.9|17815.9|17815.9|17815.9|17814.48|17814.48|0
1626951990000|2021-07-22 11:06:30|17814.48|17814.48|17813.06|17813.06|17814.48|17814.48|17813.06|17813.06|0
1626952010000|2021-07-22 11:06:50|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|0
1626952020000|2021-07-22 11:07:00|17810.44|17810.44|17809.02|17809.02|17810.44|17810.44|17809.02|17809.02|0
1626952040000|2021-07-22 11:07:20|17808.21|17808.21|17808.21|17808.21|17808.21|17808.21|17808.21|17808.21|0
1626952050000|2021-07-22 11:07:30|17809.63|17809.63|17808.21|17808.21|17809.63|17809.63|17808.21|17808.21|0
1626952060000|2021-07-22 11:07:40|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|0
1626952070000|2021-07-22 11:07:50|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|0
1626952080000|2021-07-22 11:08:00|17808.01|17808.01|17808.01|17808.01|17808.01|17808.01|17808.01|17808.01|0
1626952120000|2021-07-22 11:08:40|17807.52|17807.52|17808.93|17808.93|17808.93|17808.93|17807.52|17807.52|0
1626952130000|2021-07-22 11:08:50|17807.93|17807.93|17806.92|17806.92|17807.93|17807.93|17806.92|17806.92|0
1626952140000|2021-07-22 11:09:00|17806.71|17806.71|17800.22|17800.22|17806.71|17806.71|17799.72|17799.72|0
1626952150000|2021-07-22 11:09:10|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|0
1626952160000|2021-07-22 11:09:20|17799.72|17799.72|17798.21|17798.21|17799.72|17799.72|17798.21|17798.21|0
1626952170000|2021-07-22 11:09:30|17796.79|17796.79|17791.59|17791.59|17796.79|17796.79|17791.59|17791.59|0
1626952180000|2021-07-22 11:09:40|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|0
1626952190000|2021-07-22 11:09:50|17790.79|17790.79|17789.88|17789.88|17790.79|17790.79|17789.38|17789.38|0
1626952200000|2021-07-22 11:10:00|17791.5|17791.5|17791.5|17791.5|17791.5|17791.5|17791.5|17791.5|0
1626952210000|2021-07-22 11:10:10|17792|17792|17792|17792|17792|17792|17792|17792|0
1626952250000|2021-07-22 11:10:50|17793.62|17793.62|17793.62|17793.62|17793.62|17793.62|17793.62|17793.62|0
1626952260000|2021-07-22 11:11:00|17795.04|17795.04|17796.55|17796.55|17796.55|17796.55|17795.04|17795.04|0
1626952300000|2021-07-22 11:11:40|17797.04|17797.04|17797.04|17797.04|17797.04|17797.04|17797.04|17797.04|0
1626952320000|2021-07-22 11:12:00|17796.03|17796.03|17794.07|17794.07|17796.03|17796.03|17792.65|17792.65|0
1626952330000|2021-07-22 11:12:10|17795.08|17795.08|17795.08|17795.08|17795.08|17795.08|17795.08|17795.08|0
1626952340000|2021-07-22 11:12:20|17794.18|17794.18|17794.18|17794.18|17794.18|17794.18|17794.18|17794.18|0
1626952350000|2021-07-22 11:12:30|17793.19|17793.19|17791.78|17791.78|17793.19|17793.19|17791.78|17791.78|0
1626952370000|2021-07-22 11:12:50|17791.27|17791.27|17788.95|17788.95|17791.27|17791.27|17788.95|17788.95|0
1626952450000|2021-07-22 11:14:10|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|0
1626952470000|2021-07-22 11:14:30|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|0
1626952480000|2021-07-22 11:14:40|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|0
1626952490000|2021-07-22 11:14:50|17787.72|17787.72|17787.72|17787.72|17787.72|17787.72|17787.72|17787.72|0
1626952500000|2021-07-22 11:15:00|17786.57|17786.57|17785.41|17785.41|17786.57|17786.57|17785.41|17785.41|0
1626952510000|2021-07-22 11:15:10|17784.91|17784.91|17782.99|17782.99|17784.91|17784.91|17782.99|17782.99|0
1626952540000|2021-07-22 11:15:40|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|0
1626952570000|2021-07-22 11:16:10|17782.99|17782.99|17782.99|17782.99|17782.99|17782.99|17782.99|17782.99|0
1626952610000|2021-07-22 11:16:50|17783.6|17783.6|17783.6|17783.6|17783.6|17783.6|17783.6|17783.6|0
1626952630000|2021-07-22 11:17:10|17783.4|17783.4|17782.42|17782.42|17783.4|17783.4|17782.42|17782.42|0
1626952640000|2021-07-22 11:17:20|17780.76|17780.76|17772.78|17772.78|17780.76|17780.76|17772.78|17772.78|0
1626952650000|2021-07-22 11:17:30|17774.19|17774.19|17772.39|17772.39|17774.19|17774.19|17772.39|17772.39|0
1626952680000|2021-07-22 11:18:00|17771.48|17771.48|17771.48|17771.48|17771.48|17771.48|17771.48|17771.48|0
1626952700000|2021-07-22 11:18:20|17773.1|17773.1|17775.41|17775.41|17775.41|17775.41|17773.1|17773.1|0
1626952720000|2021-07-22 11:18:40|17775.21|17775.21|17775.21|17775.21|17775.21|17775.21|17775.21|17775.21|0
1626952730000|2021-07-22 11:18:50|17774.7|17774.7|17774.7|17774.7|17774.7|17774.7|17774.7|17774.7|0
1626952760000|2021-07-22 11:19:20|17778.96|17778.96|17778.96|17778.96|17778.96|17778.96|17778.96|17778.96|0
1626952780000|2021-07-22 11:19:40|17777.54|17777.54|17775.73|17775.73|17777.54|17777.54|17775.73|17775.73|0
1626952840000|2021-07-22 11:20:40|17776.63|17776.63|17777.46|17777.46|17778.56|17778.56|17776.63|17776.63|0
1626952860000|2021-07-22 11:21:00|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|0
1626952880000|2021-07-22 11:21:20|17775.14|17775.14|17774.64|17774.64|17775.14|17775.14|17774.64|17774.64|0
1626952920000|2021-07-22 11:22:00|17772.83|17772.83|17767.36|17767.36|17772.83|17772.83|17766.96|17766.96|0
1626952930000|2021-07-22 11:22:10|17771.62|17771.62|17770.2|17770.2|17771.62|17771.62|17770.2|17770.2|0
1626952980000|2021-07-22 11:23:00|17767.36|17767.36|17767.36|17767.36|17767.36|17767.36|17767.36|17767.36|0
1626952990000|2021-07-22 11:23:10|17766.36|17766.36|17765.85|17765.85|17766.36|17766.36|17765.85|17765.85|0
1626953000000|2021-07-22 11:23:20|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|0
1626953020000|2021-07-22 11:23:40|17766.37|17766.37|17766.37|17766.37|17766.37|17766.37|17766.37|17766.37|0
1626953030000|2021-07-22 11:23:50|17766.86|17766.86|17767.06|17767.06|17767.06|17767.06|17766.86|17766.86|0
1626953040000|2021-07-22 11:24:00|17768.87|17768.87|17769.07|17769.07|17769.07|17769.07|17768.87|17768.87|0
1626953080000|2021-07-22 11:24:40|17769.88|17769.88|17769.58|17769.58|17769.88|17769.88|17769.58|17769.58|0
1626953140000|2021-07-22 11:25:40|17768.47|17768.47|17768.47|17768.47|17768.47|17768.47|17768.47|17768.47|0
1626953170000|2021-07-22 11:26:10|17772.73|17772.73|17771.31|17771.31|17772.73|17772.73|17771.31|17771.31|0
1626953200000|2021-07-22 11:26:40|17773.02|17773.02|17774.12|17774.12|17774.12|17774.12|17773.02|17773.02|0
1626953240000|2021-07-22 11:27:20|17773.62|17773.62|17772|17772|17773.62|17773.62|17772|17772|0
1626953270000|2021-07-22 11:27:50|17772.51|17772.51|17772.51|17772.51|17772.51|17772.51|17772.51|17772.51|0
1626953280000|2021-07-22 11:28:00|17773.06|17773.06|17771.65|17771.65|17773.06|17773.06|17771.65|17771.65|0
1626953300000|2021-07-22 11:28:20|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|0
1626953310000|2021-07-22 11:28:30|17768.82|17768.82|17767.91|17767.91|17768.82|17768.82|17767.91|17767.91|0
1626953320000|2021-07-22 11:28:40|17767.42|17767.42|17767.42|17767.42|17767.42|17767.42|17767.42|17767.42|0
1626953340000|2021-07-22 11:29:00|17765.77|17765.77|17765.77|17765.77|17765.77|17765.77|17765.77|17765.77|0
1626953400000|2021-07-22 11:30:00|17766.75|17766.75|17767.9|17767.9|17768.81|17768.81|17766.75|17766.75|0
1626953410000|2021-07-22 11:30:10|17766.48|17766.48|17767.9|17767.9|17767.9|17767.9|17766.48|17766.48|0
1626953450000|2021-07-22 11:30:50|17768.41|17768.41|17768.41|17768.41|17768.41|17768.41|17768.41|17768.41|0
1626953530000|2021-07-22 11:32:10|17768.91|17768.91|17763.67|17763.67|17768.91|17768.91|17763.67|17763.67|0
1626953550000|2021-07-22 11:32:30|17762.77|17762.77|17762.77|17762.77|17762.77|17762.77|17762.77|17762.77|0
1626953570000|2021-07-22 11:32:50|17761.96|17761.96|17761.96|17761.96|17761.96|17761.96|17761.96|17761.96|0
1626953580000|2021-07-22 11:33:00|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|0
1626953590000|2021-07-22 11:33:10|17761.96|17761.96|17761.96|17761.96|17761.96|17761.96|17761.96|17761.96|0
1626953600000|2021-07-22 11:33:20|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|0
1626953630000|2021-07-22 11:33:50|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|0
1626953640000|2021-07-22 11:34:00|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|0
1626953660000|2021-07-22 11:34:20|17763.54|17763.54|17763.09|17763.09|17763.54|17763.54|17763.09|17763.09|0
1626953670000|2021-07-22 11:34:30|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|0
1626953700000|2021-07-22 11:35:00|17764.3|17764.3|17764.81|17764.81|17764.81|17764.81|17764.3|17764.3|0
1626953710000|2021-07-22 11:35:10|17764.3|17764.3|17764.35|17764.35|17764.86|17764.86|17764.3|17764.3|0
1626953720000|2021-07-22 11:35:20|17763.85|17763.85|17763.85|17763.85|17763.85|17763.85|17763.85|17763.85|0
1626953730000|2021-07-22 11:35:30|17764.86|17764.86|17765.66|17765.66|17767.08|17767.08|17764.86|17764.86|0
1626953740000|2021-07-22 11:35:40|17767.47|17767.47|17767.47|17767.47|17767.47|17767.47|17767.47|17767.47|0
1626953760000|2021-07-22 11:36:00|17766.05|17766.05|17762.16|17762.16|17767.47|17767.47|17762.16|17762.16|0
1626953770000|2021-07-22 11:36:10|17764.08|17764.08|17764.08|17764.08|17764.08|17764.08|17764.08|17764.08|0
1626953790000|2021-07-22 11:36:30|17762.28|17762.28|17761.77|17761.77|17762.28|17762.28|17761.77|17761.77|0
1626953850000|2021-07-22 11:37:30|17760.35|17760.35|17759.86|17759.86|17760.35|17760.35|17759.86|17759.86|0
1626953860000|2021-07-22 11:37:40|17759.31|17759.31|17759.31|17759.31|17759.31|17759.31|17758.5|17758.5|0
1626953910000|2021-07-22 11:38:30|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|0
1626953930000|2021-07-22 11:38:50|17760.62|17760.62|17769.4|17769.4|17769.4|17769.4|17760.62|17760.62|0
1626953940000|2021-07-22 11:39:00|17770.55|17770.55|17774.47|17774.47|17774.47|17774.47|17770.55|17770.55|0
1626953950000|2021-07-22 11:39:10|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|0
1626953980000|2021-07-22 11:39:40|17772.42|17772.42|17771|17771|17772.42|17772.42|17771|17771|0
1626953990000|2021-07-22 11:39:50|17772.42|17772.42|17774.54|17774.54|17774.54|17774.54|17772.42|17772.42|0
1626954000000|2021-07-22 11:40:00|17773.12|17773.12|17774.54|17774.54|17774.54|17774.54|17773.12|17773.12|0
1626954010000|2021-07-22 11:40:10|17775.35|17775.35|17775.35|17775.35|17775.35|17775.35|17775.35|17775.35|0
1626954020000|2021-07-22 11:40:20|17776.33|17776.33|17776.33|17776.33|17776.33|17776.33|17776.33|17776.33|0
1626954030000|2021-07-22 11:40:30|17775.52|17775.52|17776.33|17776.33|17776.33|17776.33|17775.52|17775.52|0
1626954070000|2021-07-22 11:41:10|17776.82|17776.82|17777.31|17777.31|17777.31|17777.31|17776.82|17776.82|0
1626954080000|2021-07-22 11:41:20|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|0
1626954110000|2021-07-22 11:41:50|17781.6|17781.6|17781.6|17781.6|17781.6|17781.6|17781.6|17781.6|0
1626954120000|2021-07-22 11:42:00|17782.61|17782.61|17786|17786|17788.28|17788.28|17782.61|17782.61|0
1626954130000|2021-07-22 11:42:10|17787.61|17787.61|17789.43|17789.43|17789.43|17789.43|17787.61|17787.61|0
1626954150000|2021-07-22 11:42:30|17791.24|17791.24|17791.24|17791.24|17791.24|17791.24|17791.24|17791.24|0
1626954170000|2021-07-22 11:42:50|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|0
1626954180000|2021-07-22 11:43:00|17789.43|17789.43|17783.39|17783.39|17789.43|17789.43|17783.39|17783.39|0
1626954210000|2021-07-22 11:43:30|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|0
1626954240000|2021-07-22 11:44:00|17782.27|17782.27|17781.36|17781.36|17782.27|17782.27|17781.36|17781.36|0
1626954250000|2021-07-22 11:44:10|17780.87|17780.87|17780.87|17780.87|17780.87|17780.87|17780.87|17780.87|0
1626954270000|2021-07-22 11:44:30|17779.45|17779.45|17777.68|17777.68|17779.45|17779.45|17776.52|17776.52|0
1626954280000|2021-07-22 11:44:40|17777.88|17777.88|17777.27|17777.27|17777.88|17777.88|17776.26|17776.26|0
1626954290000|2021-07-22 11:44:50|17777.68|17777.68|17779.59|17779.59|17779.59|17779.59|17777.68|17777.68|0
1626954300000|2021-07-22 11:45:00|17779.04|17779.04|17778.53|17778.53|17779.04|17779.04|17778.53|17778.53|0
1626954320000|2021-07-22 11:45:20|17779.63|17779.63|17782.95|17782.95|17782.95|17782.95|17779.63|17779.63|0
1626954330000|2021-07-22 11:45:30|17783.76|17783.76|17785.99|17785.99|17785.99|17785.99|17783.76|17783.76|0
1626954340000|2021-07-22 11:45:40|17786.89|17786.89|17785.89|17785.89|17786.89|17786.89|17785.89|17785.89|0
1626954350000|2021-07-22 11:45:50|17785.68|17785.68|17785.68|17785.68|17785.68|17785.68|17785.68|17785.68|0
1626954360000|2021-07-22 11:46:00|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|0
1626954370000|2021-07-22 11:46:10|17784.02|17784.02|17782.61|17782.61|17784.02|17784.02|17782.61|17782.61|0
1626954380000|2021-07-22 11:46:20|17783.51|17783.51|17783.51|17783.51|17783.51|17783.51|17783.51|17783.51|0
1626954400000|2021-07-22 11:46:40|17783.07|17783.07|17782.95|17782.95|17783.17|17783.17|17782.16|17782.16|0
1626954420000|2021-07-22 11:47:00|17782.05|17782.05|17779.04|17779.04|17782.05|17782.05|17778.13|17778.13|0
1626954430000|2021-07-22 11:47:10|17779.94|17779.94|17779.94|17779.94|17779.94|17779.94|17779.94|17779.94|0
1626954450000|2021-07-22 11:47:30|17779.84|17779.84|17780.31|17780.31|17780.31|17780.31|17779.33|17779.33|0
1626954460000|2021-07-22 11:47:40|17780.82|17780.82|17780.82|17780.82|17780.82|17780.82|17780.82|17780.82|0
1626954470000|2021-07-22 11:47:50|17780.31|17780.31|17780.82|17780.82|17780.82|17780.82|17780.31|17780.31|0
1626954480000|2021-07-22 11:48:00|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|0
1626954500000|2021-07-22 11:48:20|17780.42|17780.42|17783.25|17783.25|17783.25|17783.25|17780.42|17780.42|0
1626954510000|2021-07-22 11:48:30|17783.75|17783.75|17783.75|17783.75|17783.75|17783.75|17783.75|17783.75|0
1626954540000|2021-07-22 11:49:00|17785.36|17785.36|17785.36|17785.36|17785.36|17785.36|17785.36|17785.36|0
1626954580000|2021-07-22 11:49:40|17786.27|17786.27|17786.27|17786.27|17786.27|17786.27|17786.27|17786.27|0
1626954590000|2021-07-22 11:49:50|17785.76|17785.76|17785.76|17785.76|17785.76|17785.76|17785.76|17785.76|0
1626954600000|2021-07-22 11:50:00|17784.15|17784.15|17776.76|17776.76|17784.15|17784.15|17776.76|17776.76|0
1626954620000|2021-07-22 11:50:20|17776.27|17776.27|17777.28|17777.28|17777.28|17777.28|17776.27|17776.27|0
1626954630000|2021-07-22 11:50:30|17778.7|17778.7|17778.7|17778.7|17778.7|17778.7|17778.7|17778.7|0
1626954650000|2021-07-22 11:50:50|17779.85|17779.85|17778.7|17778.7|17779.85|17779.85|17778.7|17778.7|0
1626954660000|2021-07-22 11:51:00|17778.9|17778.9|17778.9|17778.9|17778.9|17778.9|17778.9|17778.9|0
1626954690000|2021-07-22 11:51:30|17779.34|17779.34|17779.34|17779.34|17779.34|17779.34|17779.34|17779.34|0
1626954700000|2021-07-22 11:51:40|17779.85|17779.85|17778.67|17778.67|17779.85|17779.85|17778.67|17778.67|0
1626954720000|2021-07-22 11:52:00|17779.48|17779.48|17780.9|17780.9|17780.9|17780.9|17779.48|17779.48|0
1626954730000|2021-07-22 11:52:10|17782.05|17782.05|17783.47|17783.47|17783.47|17783.47|17782.05|17782.05|0
1626954740000|2021-07-22 11:52:20|17785.28|17785.28|17786.18|17786.18|17786.18|17786.18|17785.28|17785.28|0
1626954750000|2021-07-22 11:52:30|17786.69|17786.69|17786.69|17786.69|17786.69|17786.69|17786.69|17786.69|0
1626954760000|2021-07-22 11:52:40|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|0
1626954770000|2021-07-22 11:52:50|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|0
1626954780000|2021-07-22 11:53:00|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|0
1626954800000|2021-07-22 11:53:20|17790.35|17790.35|17789.54|17789.54|17790.35|17790.35|17789.54|17789.54|0
1626954820000|2021-07-22 11:53:40|17788.64|17788.64|17788.64|17788.64|17788.64|17788.64|17788.64|17788.64|0
1626954830000|2021-07-22 11:53:50|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|0
1626954840000|2021-07-22 11:54:00|17786.98|17786.98|17786.98|17786.98|17786.98|17786.98|17786.98|17786.98|0
1626954850000|2021-07-22 11:54:10|17786.76|17786.76|17786.76|17786.76|17786.76|17786.76|17786.76|17786.76|0
1626954860000|2021-07-22 11:54:20|17785.86|17785.86|17793.13|17793.13|17793.13|17793.13|17785.86|17785.86|0
1626954870000|2021-07-22 11:54:30|17794.04|17794.04|17797.68|17797.68|17797.68|17797.68|17794.04|17794.04|0
1626954880000|2021-07-22 11:54:40|17798.23|17798.23|17800.85|17800.85|17800.85|17800.85|17798.23|17798.23|0
1626954890000|2021-07-22 11:54:50|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|0
1626954900000|2021-07-22 11:55:00|17801.15|17801.15|17808.34|17808.34|17808.34|17808.34|17801.15|17801.15|0
1626954910000|2021-07-22 11:55:10|17809.96|17809.96|17806.94|17806.94|17809.96|17809.96|17806.94|17806.94|0
1626954920000|2021-07-22 11:55:20|17807.44|17807.44|17820.37|17820.37|17820.37|17820.37|17807.44|17807.44|0
1626954940000|2021-07-22 11:55:40|17818.95|17818.95|17819.36|17819.36|17821.18|17821.18|17818.95|17818.95|0
1626954950000|2021-07-22 11:55:50|17818.45|17818.45|17818.45|17818.45|17818.45|17818.45|17818.45|17818.45|0
1626954960000|2021-07-22 11:56:00|17814.2|17814.2|17805.87|17805.87|17814.2|17814.2|17805.87|17805.87|0
1626954970000|2021-07-22 11:56:10|17806.28|17806.28|17806.28|17806.28|17806.28|17806.28|17806.28|17806.28|0
1626955030000|2021-07-22 11:57:10|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|0
1626955040000|2021-07-22 11:57:20|17808.51|17808.51|17809.66|17809.66|17809.66|17809.66|17808.51|17808.51|0
1626955050000|2021-07-22 11:57:30|17809.86|17809.86|17813.19|17813.19|17813.19|17813.19|17809.86|17809.86|0
1626955060000|2021-07-22 11:57:40|17814.61|17814.61|17814.61|17814.61|17814.61|17814.61|17814.61|17814.61|0
1626955080000|2021-07-22 11:58:00|17816.03|17816.03|17816.03|17816.03|17816.03|17816.03|17816.03|17816.03|0
1626955090000|2021-07-22 11:58:10|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|0
1626955120000|2021-07-22 11:58:40|17816.93|17816.93|17818.55|17818.55|17818.55|17818.55|17816.93|17816.93|0
1626955150000|2021-07-22 11:59:10|17815.71|17815.71|17814.9|17814.9|17815.71|17815.71|17814.9|17814.9|0
1626955160000|2021-07-22 11:59:20|17813.9|17813.9|17812.79|17812.79|17813.9|17813.9|17812.79|17812.79|0
1626955170000|2021-07-22 11:59:30|17812.3|17812.3|17808.78|17808.78|17812.3|17812.3|17808.78|17808.78|0
1626955180000|2021-07-22 11:59:40|17807.36|17807.36|17806.21|17806.21|17807.36|17807.36|17806.21|17806.21|0
1626955190000|2021-07-22 11:59:50|17807.63|17807.63|17809.55|17809.55|17809.55|17809.55|17807.63|17807.63|0
1626955200000|2021-07-22 12:00:00|17809.75|17809.75|17809.24|17809.24|17809.75|17809.75|17806.92|17806.92|0
1626955220000|2021-07-22 12:00:20|17808.34|17808.34|17808.34|17808.34|17808.34|17808.34|17808.34|17808.34|0
1626955260000|2021-07-22 12:01:00|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|0
1626955270000|2021-07-22 12:01:10|17808.23|17808.23|17806.82|17806.82|17808.23|17808.23|17806.82|17806.82|0
1626955280000|2021-07-22 12:01:20|17807.33|17807.33|17806.84|17806.84|17807.33|17807.33|17806.84|17806.84|0
1626955290000|2021-07-22 12:01:30|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|0
1626955310000|2021-07-22 12:01:50|17805.67|17805.67|17805.67|17805.67|17805.67|17805.67|17805.67|17805.67|0
1626955320000|2021-07-22 12:02:00|17805.01|17805.01|17805.56|17805.56|17805.56|17805.56|17805.01|17805.01|0
1626955340000|2021-07-22 12:02:20|17808.03|17808.03|17808.91|17808.91|17808.91|17808.91|17807.43|17807.43|0
1626955350000|2021-07-22 12:02:30|17809.72|17809.72|17809.72|17809.72|17809.72|17809.72|17809.72|17809.72|0
1626955370000|2021-07-22 12:02:50|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|0
1626955390000|2021-07-22 12:03:10|17811.13|17811.13|17813.45|17813.45|17813.45|17813.45|17811.13|17811.13|0
1626955430000|2021-07-22 12:03:50|17812.64|17812.64|17807.9|17807.9|17812.64|17812.64|17807.9|17807.9|0
1626955460000|2021-07-22 12:04:20|17806.89|17806.89|17803.66|17803.66|17806.89|17806.89|17803.66|17803.66|0
1626955480000|2021-07-22 12:04:40|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|0
1626955490000|2021-07-22 12:04:50|17802|17802|17804.83|17804.83|17804.83|17804.83|17802|17802|0
1626955510000|2021-07-22 12:05:10|17801.8|17801.8|17800.99|17800.99|17801.8|17801.8|17800.99|17800.99|0
1626955560000|2021-07-22 12:06:00|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1626955590000|2021-07-22 12:06:30|17802.41|17802.41|17804.03|17804.03|17804.03|17804.03|17802.41|17802.41|0
1626955620000|2021-07-22 12:07:00|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|0
1626955630000|2021-07-22 12:07:10|17804.74|17804.74|17804.74|17804.74|17804.74|17804.74|17804.74|17804.74|0
1626955650000|2021-07-22 12:07:30|17804.13|17804.13|17804.33|17804.33|17804.33|17804.33|17804.13|17804.13|0
1626955660000|2021-07-22 12:07:40|17802.37|17802.37|17802.37|17802.37|17802.37|17802.37|17802.37|17802.37|0
1626955670000|2021-07-22 12:07:50|17803.88|17803.88|17802.47|17802.47|17803.88|17803.88|17802.47|17802.47|0
1626955690000|2021-07-22 12:08:10|17803.89|17803.89|17805.31|17805.31|17805.31|17805.31|17803.89|17803.89|0
1626955700000|2021-07-22 12:08:20|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|0
1626955780000|2021-07-22 12:09:40|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|0
1626955790000|2021-07-22 12:09:50|17804.14|17804.14|17804.14|17804.14|17804.14|17804.14|17804.14|17804.14|0
1626955840000|2021-07-22 12:10:40|17803.93|17803.93|17803.71|17803.71|17803.93|17803.93|17803.71|17803.71|0
1626955850000|2021-07-22 12:10:50|17802.4|17802.4|17802.4|17802.4|17802.4|17802.4|17802.4|17802.4|0
1626955870000|2021-07-22 12:11:10|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|0
1626955900000|2021-07-22 12:11:40|17800|17800|17800|17800|17800|17800|17800|17800|0
1626955910000|2021-07-22 12:11:50|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|0
1626955930000|2021-07-22 12:12:10|17802.32|17802.32|17803.24|17803.24|17804.55|17804.55|17801.24|17801.24|0
1626955970000|2021-07-22 12:12:50|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|0
1626955990000|2021-07-22 12:13:10|17801.83|17801.83|17801.03|17801.03|17801.83|17801.83|17801.03|17801.03|0
1626956030000|2021-07-22 12:13:50|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|0
1626956040000|2021-07-22 12:14:00|17800.56|17800.56|17800.56|17800.56|17800.56|17800.56|17800.56|17800.56|0
1626956050000|2021-07-22 12:14:10|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|0
1626956090000|2021-07-22 12:14:50|17800.95|17800.95|17800.05|17800.05|17800.95|17800.95|17800.05|17800.05|0
1626956120000|2021-07-22 12:15:20|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|0
1626956130000|2021-07-22 12:15:30|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|0
1626956150000|2021-07-22 12:15:50|17798.65|17798.65|17798.65|17798.65|17798.65|17798.65|17798.65|17798.65|0
1626956160000|2021-07-22 12:16:00|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|0
1626956170000|2021-07-22 12:16:10|17800.05|17800.05|17800.05|17800.05|17800.05|17800.05|17800.05|17800.05|0
1626956180000|2021-07-22 12:16:20|17798.9|17798.9|17798.41|17798.41|17798.9|17798.9|17798.41|17798.41|0
1626956200000|2021-07-22 12:16:40|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|0
1626956250000|2021-07-22 12:17:30|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|0
1626956260000|2021-07-22 12:17:40|17798.91|17798.91|17800.07|17800.07|17800.07|17800.07|17798.11|17798.11|0
1626956290000|2021-07-22 12:18:10|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|0
1626956310000|2021-07-22 12:18:30|17799.72|17799.72|17799.72|17799.72|17799.72|17799.72|17799.72|17799.72|0
1626956320000|2021-07-22 12:18:40|17798.3|17798.3|17795.06|17795.06|17798.4|17798.4|17795.06|17795.06|0
1626956330000|2021-07-22 12:18:50|17794.86|17794.86|17794.86|17794.86|17794.86|17794.86|17794.86|17794.86|0
1626956340000|2021-07-22 12:19:00|17793.71|17793.71|17794.61|17794.61|17796.03|17796.03|17793.71|17793.71|0
1626956380000|2021-07-22 12:19:40|17795.52|17795.52|17794.61|17794.61|17795.52|17795.52|17794.11|17794.11|0
1626956410000|2021-07-22 12:20:10|17794.12|17794.12|17794.12|17794.12|17794.12|17794.12|17794.12|17794.12|0
1626956430000|2021-07-22 12:20:30|17795.03|17795.03|17795.03|17795.03|17795.03|17795.03|17795.03|17795.03|0
1626956450000|2021-07-22 12:20:50|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|0
1626956460000|2021-07-22 12:21:00|17796.34|17796.34|17796.78|17796.78|17796.78|17796.78|17796.34|17796.34|0
1626956500000|2021-07-22 12:21:40|17797.28|17797.28|17796.78|17796.78|17797.28|17797.28|17796.78|17796.78|0
1626956530000|2021-07-22 12:22:10|17795.12|17795.12|17795.12|17795.12|17795.12|17795.12|17795.12|17795.12|0
1626956560000|2021-07-22 12:22:40|17795.93|17795.93|17797.35|17797.35|17797.35|17797.35|17795.93|17795.93|0
1626956590000|2021-07-22 12:23:10|17798.45|17798.45|17798.45|17798.45|17798.45|17798.45|17798.45|17798.45|0
1626956600000|2021-07-22 12:23:20|17800.88|17800.88|17799.68|17799.68|17800.88|17800.88|17798.77|17798.77|0
1626956610000|2021-07-22 12:23:30|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|0
1626956620000|2021-07-22 12:23:40|17800.68|17800.68|17800.68|17800.68|17800.68|17800.68|17800.68|17800.68|0
1626956650000|2021-07-22 12:24:10|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|0
1626956660000|2021-07-22 12:24:20|17800.58|17800.58|17798.87|17798.87|17800.58|17800.58|17798.87|17798.87|0
1626956670000|2021-07-22 12:24:30|17799.77|17799.77|17799.77|17799.77|17799.77|17799.77|17799.77|17799.77|0
1626956680000|2021-07-22 12:24:40|17798.62|17798.62|17799.72|17799.72|17799.92|17799.92|17798.62|17798.62|0
1626956700000|2021-07-22 12:25:00|17799.92|17799.92|17801.03|17801.03|17801.03|17801.03|17799.92|17799.92|0
1626956710000|2021-07-22 12:25:10|17800.52|17800.52|17801.51|17801.51|17801.51|17801.51|17800.52|17800.52|0
1626956730000|2021-07-22 12:25:30|17802.41|17802.41|17803.31|17803.31|17803.31|17803.31|17802.41|17802.41|0
1626956740000|2021-07-22 12:25:40|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|0
1626956760000|2021-07-22 12:26:00|17803.31|17803.31|17803.31|17803.31|17803.31|17803.31|17803.31|17803.31|0
1626956790000|2021-07-22 12:26:30|17804.42|17804.42|17807.25|17807.25|17807.25|17807.25|17804.42|17804.42|0
1626956820000|2021-07-22 12:27:00|17808.67|17808.67|17805.84|17805.84|17808.67|17808.67|17805.84|17805.84|0
1626956830000|2021-07-22 12:27:10|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|0
1626956840000|2021-07-22 12:27:20|17804.49|17804.49|17804.49|17804.49|17804.49|17804.49|17804.49|17804.49|0
1626956850000|2021-07-22 12:27:30|17806.14|17806.14|17806.14|17806.14|17806.14|17806.14|17806.14|17806.14|0
1626956860000|2021-07-22 12:27:40|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|0
1626956880000|2021-07-22 12:28:00|17807.95|17807.95|17808.56|17808.56|17808.56|17808.56|17807.95|17807.95|0
1626956890000|2021-07-22 12:28:10|17808.06|17808.06|17808.06|17808.06|17808.06|17808.06|17808.06|17808.06|0
1626956940000|2021-07-22 12:29:00|17808.55|17808.55|17809.04|17809.04|17809.04|17809.04|17808.55|17808.55|0
1626956950000|2021-07-22 12:29:10|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|0
1626956970000|2021-07-22 12:29:30|17811.41|17811.41|17812.31|17812.31|17813.73|17813.73|17811.41|17811.41|0
1626956980000|2021-07-22 12:29:40|17812.82|17812.82|17813.37|17813.37|17813.37|17813.37|17812.82|17812.82|0
1626956990000|2021-07-22 12:29:50|17814.79|17814.79|17814.79|17814.79|17814.79|17814.79|17814.79|17814.79|0
1626957000000|2021-07-22 12:30:00|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|0
1626957010000|2021-07-22 12:30:10|17813.13|17813.13|17815.55|17815.55|17815.55|17815.55|17813.13|17813.13|0
1626957050000|2021-07-22 12:30:50|17814.89|17814.89|17815.11|17815.11|17815.11|17815.11|17814.89|17814.89|0
1626957060000|2021-07-22 12:31:00|17814.56|17814.56|17813.05|17813.05|17814.56|17814.56|17813.05|17813.05|0
1626957070000|2021-07-22 12:31:10|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|0
1626957080000|2021-07-22 12:31:20|17813.66|17813.66|17813.86|17813.86|17813.86|17813.86|17813.66|17813.66|0
1626957100000|2021-07-22 12:31:40|17814.08|17814.08|17814.08|17814.08|17814.08|17814.08|17814.08|17814.08|0
1626957120000|2021-07-22 12:32:00|17814.49|17814.49|17814.49|17814.49|17814.49|17814.49|17814.49|17814.49|0
1626957130000|2021-07-22 12:32:10|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|0
1626957170000|2021-07-22 12:32:50|17811.97|17811.97|17808.93|17808.93|17811.97|17811.97|17808.93|17808.93|0
1626957190000|2021-07-22 12:33:10|17809.54|17809.54|17809.54|17809.54|17809.54|17809.54|17809.54|17809.54|0
1626957200000|2021-07-22 12:33:20|17809.75|17809.75|17811.17|17811.17|17811.17|17811.17|17809.75|17809.75|0
1626957210000|2021-07-22 12:33:30|17811.57|17811.57|17813.68|17813.68|17813.68|17813.68|17811.57|17811.57|0
1626957240000|2021-07-22 12:34:00|17813.19|17813.19|17813.19|17813.19|17813.19|17813.19|17813.19|17813.19|0
1626957250000|2021-07-22 12:34:10|17814.81|17814.81|17819.56|17819.56|17819.56|17819.56|17814.81|17814.81|0
1626957260000|2021-07-22 12:34:20|17820.47|17820.47|17828.25|17828.25|17828.25|17828.25|17820.47|17820.47|0
1626957270000|2021-07-22 12:34:30|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|0
1626957290000|2021-07-22 12:34:50|17827.94|17827.94|17827.94|17827.94|17827.94|17827.94|17827.94|17827.94|0
1626957300000|2021-07-22 12:35:00|17826.29|17826.29|17825.48|17825.48|17826.29|17826.29|17825.48|17825.48|0
1626957340000|2021-07-22 12:35:40|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|0
1626957360000|2021-07-22 12:36:00|17825.83|17825.83|17822.1|17822.1|17825.83|17825.83|17822.1|17822.1|0
1626957370000|2021-07-22 12:36:10|17822.91|17822.91|17817.91|17817.91|17822.91|17822.91|17817.91|17817.91|0
1626957380000|2021-07-22 12:36:20|17816.43|17816.43|17817.42|17817.42|17817.42|17817.42|17816.43|17816.43|0
1626957390000|2021-07-22 12:36:30|17817.2|17817.2|17816.88|17816.88|17817.64|17817.64|17816.88|17816.88|0
1626957420000|2021-07-22 12:37:00|17817.39|17817.39|17819.91|17819.91|17819.91|17819.91|17817.39|17817.39|0
1626957430000|2021-07-22 12:37:10|17820.81|17820.81|17820.81|17820.81|17820.81|17820.81|17820.81|17820.81|0
1626957450000|2021-07-22 12:37:30|17819.83|17819.83|17819.83|17819.83|17819.83|17819.83|17819.83|17819.83|0
1626957460000|2021-07-22 12:37:40|17820.38|17820.38|17820.38|17820.38|17820.38|17820.38|17820.38|17820.38|0
1626957500000|2021-07-22 12:38:20|17820.93|17820.93|17823.74|17823.74|17823.94|17823.94|17820.93|17820.93|0
1626957510000|2021-07-22 12:38:30|17825.33|17825.33|17825.82|17825.82|17825.82|17825.82|17825.33|17825.33|0
1626957540000|2021-07-22 12:39:00|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|0
1626957560000|2021-07-22 12:39:20|17826.52|17826.52|17826.52|17826.52|17826.52|17826.52|17826.52|17826.52|0
1626957570000|2021-07-22 12:39:30|17827.08|17827.08|17827.08|17827.08|17827.08|17827.08|17827.08|17827.08|0
1626957580000|2021-07-22 12:39:40|17826.86|17826.86|17824.25|17824.25|17827.36|17827.36|17824.25|17824.25|0
1626957590000|2021-07-22 12:39:50|17818.92|17818.92|17818.92|17818.92|17818.92|17818.92|17818.92|17818.92|0
1626957600000|2021-07-22 12:40:00|17818.42|17818.42|17818.42|17818.42|17818.42|17818.42|17818.42|17818.42|0
1626957620000|2021-07-22 12:40:20|17818.2|17818.2|17817.59|17817.59|17818.2|17818.2|17817.59|17817.59|0
1626957670000|2021-07-22 12:41:10|17818.49|17818.49|17817.59|17817.59|17818.49|17818.49|17817.59|17817.59|0
1626957680000|2021-07-22 12:41:20|17818.6|17818.6|17817.09|17817.09|17818.6|17818.6|17817.09|17817.09|0
1626957690000|2021-07-22 12:41:30|17817.9|17817.9|17817.9|17817.9|17817.9|17817.9|17817.9|17817.9|0
1626957700000|2021-07-22 12:41:40|17818.71|17818.71|17822.41|17822.41|17822.41|17822.41|17818.71|17818.71|0
1626957710000|2021-07-22 12:41:50|17822.96|17822.96|17822.96|17822.96|17822.96|17822.96|17822.96|17822.96|0
1626957740000|2021-07-22 12:42:20|17822.15|17822.15|17822.15|17822.15|17822.15|17822.15|17822.15|17822.15|0
1626957780000|2021-07-22 12:43:00|17821|17821|17821|17821|17821|17821|17821|17821|0
1626957850000|2021-07-22 12:44:10|17823.17|17823.17|17827.21|17827.21|17827.21|17827.21|17822.87|17822.87|0
1626957860000|2021-07-22 12:44:20|17828.11|17828.11|17827.3|17827.3|17828.92|17828.92|17827.3|17827.3|0
1626957880000|2021-07-22 12:44:40|17828.72|17828.72|17829.27|17829.27|17829.27|17829.27|17828.72|17828.72|0
1626957890000|2021-07-22 12:44:50|17830.79|17830.79|17830.28|17830.28|17830.79|17830.79|17830.28|17830.28|0
1626957900000|2021-07-22 12:45:00|17829.38|17829.38|17826.66|17826.66|17829.38|17829.38|17826.66|17826.66|0
1626957920000|2021-07-22 12:45:20|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|0
1626957930000|2021-07-22 12:45:30|17823.62|17823.62|17823.62|17823.62|17823.62|17823.62|17823.62|17823.62|0
1626957940000|2021-07-22 12:45:40|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|0
1626957960000|2021-07-22 12:46:00|17823.87|17823.87|17823.87|17823.87|17823.87|17823.87|17823.87|17823.87|0
1626957970000|2021-07-22 12:46:10|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|0
1626958020000|2021-07-22 12:47:00|17825.93|17825.93|17825.02|17825.02|17825.93|17825.93|17825.02|17825.02|0
1626958030000|2021-07-22 12:47:10|17823.92|17823.92|17819.61|17819.61|17823.92|17823.92|17819.61|17819.61|0
1626958090000|2021-07-22 12:48:10|17818.6|17818.6|17818.6|17818.6|17818.6|17818.6|17818.6|17818.6|0
1626958120000|2021-07-22 12:48:40|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|0
1626958140000|2021-07-22 12:49:00|17818.7|17818.7|17818.7|17818.7|17818.7|17818.7|17818.7|17818.7|0
1626958150000|2021-07-22 12:49:10|17817.55|17817.55|17818.35|17818.35|17818.35|17818.35|17817.55|17817.55|0
1626958200000|2021-07-22 12:50:00|17818.76|17818.76|17817.75|17817.75|17818.76|17818.76|17817.75|17817.75|0
1626958230000|2021-07-22 12:50:30|17816.85|17816.85|17816.44|17816.44|17816.85|17816.85|17816.44|17816.44|0
1626958260000|2021-07-22 12:51:00|17815.89|17815.89|17815.89|17815.89|17815.89|17815.89|17815.89|17815.89|0
1626958280000|2021-07-22 12:51:20|17814.25|17814.25|17799.98|17799.98|17814.25|17814.25|17799.98|17799.98|0
1626958290000|2021-07-22 12:51:30|17797.27|17797.27|17797.27|17797.27|17797.27|17797.27|17797.27|17797.27|0
1626958300000|2021-07-22 12:51:40|17796.17|17796.17|17796.17|17796.17|17796.17|17796.17|17796.17|17796.17|0
1626958310000|2021-07-22 12:51:50|17794.75|17794.75|17790.76|17790.76|17794.75|17794.75|17790.76|17790.76|0
1626958320000|2021-07-22 12:52:00|17789.34|17789.34|17789.34|17789.34|17789.34|17789.34|17789.34|17789.34|0
1626958340000|2021-07-22 12:52:20|17788.44|17788.44|17788.44|17788.44|17788.44|17788.44|17788.44|17788.44|0
1626958350000|2021-07-22 12:52:30|17780.36|17780.36|17775.2|17775.2|17780.36|17780.36|17775.2|17775.2|0
1626958360000|2021-07-22 12:52:40|17771.88|17771.88|17771.88|17771.88|17771.88|17771.88|17771.44|17771.44|0
1626958380000|2021-07-22 12:53:00|17772.08|17772.08|17771.68|17771.68|17772.08|17772.08|17771.68|17771.68|0
1626958390000|2021-07-22 12:53:10|17772.18|17772.18|17773.9|17773.9|17773.9|17773.9|17772.18|17772.18|0
1626958400000|2021-07-22 12:53:20|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|0
1626958410000|2021-07-22 12:53:30|17773.63|17773.63|17766.49|17766.49|17773.63|17773.63|17766.49|17766.49|0
1626958420000|2021-07-22 12:53:40|17764.07|17764.07|17761.04|17761.04|17764.07|17764.07|17761.04|17761.04|0
1626958430000|2021-07-22 12:53:50|17760.59|17760.59|17761.04|17761.04|17761.04|17761.04|17760.59|17760.59|0
1626958440000|2021-07-22 12:54:00|17761.59|17761.59|17769.07|17769.07|17769.07|17769.07|17761.59|17761.59|0
1626958450000|2021-07-22 12:54:10|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|0
1626958480000|2021-07-22 12:54:40|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|0
1626958510000|2021-07-22 12:55:10|17773.31|17773.31|17774.21|17774.21|17774.21|17774.21|17773.31|17773.31|0
1626958560000|2021-07-22 12:56:00|17773.4|17773.4|17767.37|17767.37|17773.4|17773.4|17767.15|17767.15|0
1626958570000|2021-07-22 12:56:10|17768.38|17768.38|17769.39|17769.39|17769.39|17769.39|17768.38|17768.38|0
1626958580000|2021-07-22 12:56:20|17770.3|17770.3|17768.88|17768.88|17770.3|17770.3|17768.88|17768.88|0
1626958590000|2021-07-22 12:56:30|17768.07|17768.07|17768.07|17768.07|17768.07|17768.07|17768.07|17768.07|0
1626958600000|2021-07-22 12:56:40|17768.88|17768.88|17770.2|17770.2|17771.62|17771.62|17768.88|17768.88|0
1626958620000|2021-07-22 12:57:00|17770.69|17770.69|17771.29|17771.29|17772.4|17772.4|17770.69|17770.69|0
1626958650000|2021-07-22 12:57:30|17772.1|17772.1|17773.01|17773.01|17773.01|17773.01|17772.1|17772.1|0
1626958660000|2021-07-22 12:57:40|17773.82|17773.82|17777.15|17777.15|17777.15|17777.15|17773.82|17773.82|0
1626958720000|2021-07-22 12:58:40|17778.57|17778.57|17777.15|17777.15|17778.57|17778.57|17777.15|17777.15|0
1626958740000|2021-07-22 12:59:00|17778.81|17778.81|17778.81|17778.81|17778.81|17778.81|17778.81|17778.81|0
1626958750000|2021-07-22 12:59:10|17777.39|17777.39|17775.23|17775.23|17777.39|17777.39|17775.23|17775.23|0
1626958760000|2021-07-22 12:59:20|17774.32|17774.32|17766.56|17766.56|17774.32|17774.32|17766.56|17766.56|0
1626958770000|2021-07-22 12:59:30|17765.14|17765.14|17766.56|17766.56|17766.56|17766.56|17765.14|17765.14|0
1626958780000|2021-07-22 12:59:40|17763.8|17763.8|17764.7|17764.7|17764.7|17764.7|17763.8|17763.8|0
1626958800000|2021-07-22 13:00:00|17761.03|17761.03|17758.85|17758.85|17761.03|17761.03|17758.32|17758.32|0
1626958810000|2021-07-22 13:00:10|17760|17760|17760|17760|17760|17760|17760|17760|0
1626958820000|2021-07-22 13:00:20|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|0
1626958850000|2021-07-22 13:00:50|17762.3|17762.3|17762.3|17762.3|17762.3|17762.3|17762.3|17762.3|0
1626958860000|2021-07-22 13:01:00|17761.39|17761.39|17761.39|17761.39|17761.39|17761.39|17761.39|17761.39|0
1626958900000|2021-07-22 13:01:40|17762.55|17762.55|17764.6|17764.6|17764.6|17764.6|17762.55|17762.55|0
1626958910000|2021-07-22 13:01:50|17766.22|17766.22|17772.76|17772.76|17774.18|17774.18|17766.22|17766.22|0
1626958920000|2021-07-22 13:02:00|17772.98|17772.98|17773.79|17773.79|17773.79|17773.79|17772.17|17772.17|0
1626958930000|2021-07-22 13:02:10|17774.59|17774.59|17774.59|17774.59|17774.59|17774.59|17774.59|17774.59|0
1626958940000|2021-07-22 13:02:20|17776.01|17776.01|17776.82|17776.82|17776.82|17776.82|17776.01|17776.01|0
1626958960000|2021-07-22 13:02:40|17776.01|17776.01|17776.52|17776.52|17776.52|17776.52|17776.01|17776.01|0
1626958970000|2021-07-22 13:02:50|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|0
1626958990000|2021-07-22 13:03:10|17777.91|17777.91|17771.54|17771.54|17777.91|17777.91|17771.54|17771.54|0
1626959020000|2021-07-22 13:03:40|17770.63|17770.63|17769.22|17769.22|17770.63|17770.63|17769.22|17769.22|0
1626959040000|2021-07-22 13:04:00|17770.02|17770.02|17769.36|17769.36|17770.02|17770.02|17769.36|17769.36|0
1626959060000|2021-07-22 13:04:20|17768.46|17768.46|17768.46|17768.46|17768.46|17768.46|17768.46|17768.46|0
1626959100000|2021-07-22 13:05:00|17767.95|17767.95|17767.95|17767.95|17767.95|17767.95|17767.95|17767.95|0
1626959120000|2021-07-22 13:05:20|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|0
1626959140000|2021-07-22 13:05:40|17768.9|17768.9|17766.6|17766.6|17768.9|17768.9|17766.6|17766.6|0
1626959150000|2021-07-22 13:05:50|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|0
1626959160000|2021-07-22 13:06:00|17768.51|17768.51|17768.11|17768.11|17769.53|17769.53|17768.11|17768.11|0
1626959220000|2021-07-22 13:07:00|17769.01|17769.01|17769.82|17769.82|17769.82|17769.82|17769.01|17769.01|0
1626959230000|2021-07-22 13:07:10|17770.33|17770.33|17770.33|17770.33|17770.33|17770.33|17770.33|17770.33|0
1626959250000|2021-07-22 13:07:30|17770.53|17770.53|17770.97|17770.97|17770.97|17770.97|17770.53|17770.53|0
1626959260000|2021-07-22 13:07:40|17772.12|17772.12|17771.62|17771.62|17772.12|17772.12|17771.62|17771.62|0
1626959270000|2021-07-22 13:07:50|17770.72|17770.72|17770.72|17770.72|17770.72|17770.72|17770.72|17770.72|0
1626959280000|2021-07-22 13:08:00|17770.94|17770.94|17769.23|17769.23|17770.94|17770.94|17769.23|17769.23|0
1626959290000|2021-07-22 13:08:10|17767.62|17767.62|17766.2|17766.2|17767.62|17767.62|17766.2|17766.2|0
1626959300000|2021-07-22 13:08:20|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|0
1626959310000|2021-07-22 13:08:30|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|0
1626959320000|2021-07-22 13:08:40|17766.01|17766.01|17766.01|17766.01|17766.01|17766.01|17766.01|17766.01|0
1626959330000|2021-07-22 13:08:50|17765.11|17765.11|17765.11|17765.11|17765.11|17765.11|17765.11|17765.11|0
1626959340000|2021-07-22 13:09:00|17765.61|17765.61|17764.6|17764.6|17765.61|17765.61|17764.6|17764.6|0
1626959360000|2021-07-22 13:09:20|17763.45|17763.45|17763.45|17763.45|17763.45|17763.45|17763.45|17763.45|0
1626959370000|2021-07-22 13:09:30|17763.04|17763.04|17762.38|17762.38|17763.04|17763.04|17762.38|17762.38|0
1626959400000|2021-07-22 13:10:00|17761.88|17761.88|17762.38|17762.38|17762.38|17762.38|17761.88|17761.88|0
1626959410000|2021-07-22 13:10:10|17762.87|17762.87|17765.09|17765.09|17765.09|17765.09|17762.87|17762.87|0
1626959420000|2021-07-22 13:10:20|17765.59|17765.59|17773.88|17773.88|17773.88|17773.88|17765.59|17765.59|0
1626959430000|2021-07-22 13:10:30|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17771.66|17771.66|0
1626959440000|2021-07-22 13:10:40|17774.49|17774.49|17774.98|17774.98|17774.98|17774.98|17774.49|17774.49|0
1626959460000|2021-07-22 13:11:00|17775.49|17775.49|17775.49|17775.49|17775.49|17775.49|17775.49|17775.49|0
1626959470000|2021-07-22 13:11:10|17776.91|17776.91|17778.93|17778.93|17778.93|17778.93|17776.91|17776.91|0
1626959480000|2021-07-22 13:11:20|17780.74|17780.74|17783.11|17783.11|17783.11|17783.11|17780.74|17780.74|0
1626959500000|2021-07-22 13:11:40|17783.33|17783.33|17783.33|17783.33|17783.33|17783.33|17783.33|17783.33|0
1626959510000|2021-07-22 13:11:50|17784.75|17784.75|17784.75|17784.75|17784.75|17784.75|17784.75|17784.75|0
1626959520000|2021-07-22 13:12:00|17787.55|17787.55|17796.72|17796.72|17796.72|17796.72|17787.55|17787.55|0
1626959530000|2021-07-22 13:12:10|17797.72|17797.72|17797.72|17797.72|17797.72|17797.72|17797.72|17797.72|0
1626959540000|2021-07-22 13:12:20|17799.53|17799.53|17796.81|17796.81|17799.94|17799.94|17796.81|17796.81|0
1626959570000|2021-07-22 13:12:50|17795.19|17795.19|17793.78|17793.78|17795.19|17795.19|17793.78|17793.78|0
1626959580000|2021-07-22 13:13:00|17791.97|17791.97|17790.36|17790.36|17791.97|17791.97|17790.36|17790.36|0
1626959590000|2021-07-22 13:13:10|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|0
1626959640000|2021-07-22 13:14:00|17790.65|17790.65|17790.65|17790.65|17790.65|17790.65|17790.65|17790.65|0
1626959650000|2021-07-22 13:14:10|17791.56|17791.56|17791.56|17791.56|17791.56|17791.56|17791.56|17791.56|0
1626959660000|2021-07-22 13:14:20|17792.11|17792.11|17794.49|17794.49|17795.15|17795.15|17792.11|17792.11|0
1626959670000|2021-07-22 13:14:30|17793.99|17793.99|17793.08|17793.08|17794.5|17794.5|17793.08|17793.08|0
1626959700000|2021-07-22 13:15:00|17792.58|17792.58|17791.16|17791.16|17792.58|17792.58|17791.16|17791.16|0
1626959730000|2021-07-22 13:15:30|17790.35|17790.35|17790.35|17790.35|17790.35|17790.35|17790.35|17790.35|0
1626959750000|2021-07-22 13:15:50|17789.85|17789.85|17789.85|17789.85|17789.85|17789.85|17789.85|17789.85|0
1626959820000|2021-07-22 13:17:00|17792.89|17792.89|17793.29|17793.29|17793.29|17793.29|17791.89|17791.89|0
1626959830000|2021-07-22 13:17:10|17793.78|17793.78|17796.01|17796.01|17796.01|17796.01|17793.78|17793.78|0
1626959840000|2021-07-22 13:17:20|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|0
1626959850000|2021-07-22 13:17:30|17797.93|17797.93|17796.52|17796.52|17797.93|17797.93|17796.52|17796.52|0
1626959860000|2021-07-22 13:17:40|17797.93|17797.93|17798.14|17798.14|17798.14|17798.14|17797.93|17797.93|0
1626959880000|2021-07-22 13:18:00|17800.56|17800.56|17800.56|17800.56|17800.56|17800.56|17800.56|17800.56|0
1626959890000|2021-07-22 13:18:10|17801.46|17801.46|17803.27|17803.27|17803.27|17803.27|17801.46|17801.46|0
1626959900000|2021-07-22 13:18:20|17804.08|17804.08|17807.41|17807.41|17807.41|17807.41|17804.08|17804.08|0
1626959910000|2021-07-22 13:18:30|17808.83|17808.83|17807.41|17807.41|17808.83|17808.83|17807.41|17807.41|0
1626959960000|2021-07-22 13:19:20|17806.51|17806.51|17804.08|17804.08|17806.51|17806.51|17804.08|17804.08|0
1626959970000|2021-07-22 13:19:30|17805.5|17805.5|17806.92|17806.92|17806.92|17806.92|17805.5|17805.5|0
1626959980000|2021-07-22 13:19:40|17805.81|17805.81|17805.81|17805.81|17805.81|17805.81|17805.81|17805.81|0
1626960010000|2021-07-22 13:20:10|17806.03|17806.03|17805.12|17805.12|17806.03|17806.03|17802.69|17802.69|0
1626960020000|2021-07-22 13:20:20|17805.62|17805.62|17807.28|17807.28|17807.88|17807.88|17805.62|17805.62|0
1626960030000|2021-07-22 13:20:30|17808.16|17808.16|17811.67|17811.67|17811.67|17811.67|17808.16|17808.16|0
1626960040000|2021-07-22 13:20:40|17814.51|17814.51|17814.22|17814.22|17814.51|17814.51|17813.61|17813.61|0
1626960050000|2021-07-22 13:20:50|17815.2|17815.2|17816.21|17816.21|17817.36|17817.36|17815.2|17815.2|0
1626960060000|2021-07-22 13:21:00|17813.78|17813.78|17820.3|17820.3|17820.3|17820.3|17813.78|17813.78|0
1626960070000|2021-07-22 13:21:10|17821.91|17821.91|17823.23|17823.23|17823.23|17823.23|17821.91|17821.91|0
1626960080000|2021-07-22 13:21:20|17823.73|17823.73|17821.81|17821.81|17823.73|17823.73|17821.31|17821.31|0
1626960100000|2021-07-22 13:21:40|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|0
1626960110000|2021-07-22 13:21:50|17822.62|17822.62|17823.43|17823.43|17823.43|17823.43|17822.62|17822.62|0
1626960120000|2021-07-22 13:22:00|17825.04|17825.04|17823.89|17823.89|17825.04|17825.04|17823.89|17823.89|0
1626960130000|2021-07-22 13:22:10|17824.39|17824.39|17825.71|17825.71|17825.71|17825.71|17822.78|17822.78|0
1626960140000|2021-07-22 13:22:20|17825.91|17825.91|17825.91|17825.91|17826.92|17826.92|17825.91|17825.91|0
1626960150000|2021-07-22 13:22:30|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|0
1626960160000|2021-07-22 13:22:40|17827.42|17827.42|17827.42|17827.42|17827.42|17827.42|17827.42|17827.42|0
1626960170000|2021-07-22 13:22:50|17827.93|17827.93|17827.93|17827.93|17827.93|17827.93|17827.93|17827.93|0
1626960180000|2021-07-22 13:23:00|17827.42|17827.42|17828.33|17828.33|17828.33|17828.33|17827.42|17827.42|0
1626960190000|2021-07-22 13:23:10|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|0
1626960200000|2021-07-22 13:23:20|17827.63|17827.63|17828.12|17828.12|17828.12|17828.12|17827.63|17827.63|0
1626960220000|2021-07-22 13:23:40|17827.31|17827.31|17828.12|17828.12|17828.12|17828.12|17827.31|17827.31|0
1626960240000|2021-07-22 13:24:00|17827.46|17827.46|17828.51|17828.51|17828.51|17828.51|17827.26|17827.26|0
1626960250000|2021-07-22 13:24:10|17828.71|17828.71|17829.21|17829.21|17829.21|17829.21|17828.71|17828.71|0
1626960300000|2021-07-22 13:25:00|17827.6|17827.6|17827.6|17827.6|17827.6|17827.6|17827.6|17827.6|0
1626960310000|2021-07-22 13:25:10|17826.09|17826.09|17824.87|17824.87|17826.09|17826.09|17824.67|17824.67|0
1626960320000|2021-07-22 13:25:20|17825.68|17825.68|17830.4|17830.4|17831.31|17831.31|17825.68|17825.68|0
1626960330000|2021-07-22 13:25:30|17830.9|17830.9|17829.79|17829.79|17830.9|17830.9|17829.29|17829.29|0
1626960340000|2021-07-22 13:25:40|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|0
1626960360000|2021-07-22 13:26:00|17831.45|17831.45|17832.5|17832.5|17832.6|17832.6|17831.45|17831.45|0
1626960380000|2021-07-22 13:26:20|17833.31|17833.31|17836.15|17836.15|17836.15|17836.15|17833.31|17833.31|0
1626960400000|2021-07-22 13:26:40|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|0
1626960410000|2021-07-22 13:26:50|17837.06|17837.06|17839.18|17839.18|17839.18|17839.18|17836.56|17836.56|0
1626960420000|2021-07-22 13:27:00|17839.69|17839.69|17840.36|17840.36|17841.48|17841.48|17839.69|17839.69|0
1626960430000|2021-07-22 13:27:10|17839.56|17839.56|17839.56|17839.56|17839.56|17839.56|17839.56|17839.56|0
1626960440000|2021-07-22 13:27:20|17840.06|17840.06|17842.1|17842.1|17842.1|17842.1|17840.06|17840.06|0
1626960450000|2021-07-22 13:27:30|17843.11|17843.11|17843.76|17843.76|17844.26|17844.26|17843.11|17843.11|0
1626960460000|2021-07-22 13:27:40|17843.98|17843.98|17844.79|17844.79|17844.79|17844.79|17843.98|17843.98|0
1626960470000|2021-07-22 13:27:50|17843.98|17843.98|17844.48|17844.48|17844.48|17844.48|17843.98|17843.98|0
1626960480000|2021-07-22 13:28:00|17844.99|17844.99|17844.99|17844.99|17844.99|17844.99|17844.48|17844.48|0
1626960490000|2021-07-22 13:28:10|17845.49|17845.49|17843.98|17843.98|17845.49|17845.49|17843.98|17843.98|0
1626960540000|2021-07-22 13:29:00|17842.56|17842.56|17839.23|17839.23|17843.46|17843.46|17839.23|17839.23|0
1626960570000|2021-07-22 13:29:30|17838.62|17838.62|17836.71|17836.71|17839.08|17839.08|17836.71|17836.71|0
1626960580000|2021-07-22 13:29:40|17833.69|17833.69|17833.48|17833.48|17833.69|17833.69|17833.48|17833.48|0
1626960590000|2021-07-22 13:29:50|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|0
1626960600000|2021-07-22 13:30:00|17830.16|17830.16|17825.23|17825.23|17830.16|17830.16|17825.23|17825.23|0
1626960610000|2021-07-22 13:30:10|17823.81|17823.81|17830.97|17830.97|17830.97|17830.97|17821.47|17821.47|0
1626960620000|2021-07-22 13:30:20|17831.46|17831.46|17827.86|17827.86|17831.46|17831.46|17827.86|17827.86|0
1626960630000|2021-07-22 13:30:30|17827.36|17827.36|17814.54|17814.54|17827.36|17827.36|17814.54|17814.54|0
1626960650000|2021-07-22 13:30:50|17815.35|17815.35|17817.66|17817.66|17817.66|17817.66|17815.35|17815.35|0
1626960660000|2021-07-22 13:31:00|17818.47|17818.47|17815.37|17815.37|17818.47|17818.47|17815.37|17815.37|0
1626960670000|2021-07-22 13:31:10|17814.76|17814.76|17814.1|17814.1|17814.76|17814.76|17814.1|17814.1|0
1626960680000|2021-07-22 13:31:20|17815.25|17815.25|17811|17811|17815.25|17815.25|17811|17811|0
1626960690000|2021-07-22 13:31:30|17809.53|17809.53|17810.84|17810.84|17810.84|17810.84|17809.53|17809.53|0
1626960700000|2021-07-22 13:31:40|17809.22|17809.22|17810.19|17810.19|17811.04|17811.04|17809.22|17809.22|0
1626960710000|2021-07-22 13:31:50|17809.78|17809.78|17812.62|17812.62|17812.62|17812.62|17809.78|17809.78|0
1626960720000|2021-07-22 13:32:00|17814.42|17814.42|17814.12|17814.12|17814.42|17814.42|17813.31|17813.31|0
1626960730000|2021-07-22 13:32:10|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|0
1626960740000|2021-07-22 13:32:20|17815.13|17815.13|17815.13|17815.13|17815.13|17815.13|17815.13|17815.13|0
1626960750000|2021-07-22 13:32:30|17814.91|17814.91|17814.69|17814.69|17814.91|17814.91|17814.69|17814.69|0
1626960760000|2021-07-22 13:32:40|17815.18|17815.18|17828.22|17828.22|17828.22|17828.22|17815.18|17815.18|0
1626960770000|2021-07-22 13:32:50|17828.77|17828.77|17829.17|17829.17|17829.17|17829.17|17827.15|17827.15|0
1626960780000|2021-07-22 13:33:00|17829.98|17829.98|17831.4|17831.4|17831.4|17831.4|17829.78|17829.78|0
1626960790000|2021-07-22 13:33:10|17824.03|17824.03|17817.73|17817.73|17824.03|17824.03|17817.73|17817.73|0
1626960800000|2021-07-22 13:33:20|17818.74|17818.74|17819.54|17819.54|17819.54|17819.54|17818.74|17818.74|0
1626960810000|2021-07-22 13:33:30|17818.88|17818.88|17818.07|17818.07|17818.88|17818.88|17818.07|17818.07|0
1626960840000|2021-07-22 13:34:00|17819.49|17819.49|17819.69|17819.69|17819.69|17819.69|17819.49|17819.49|0
1626960850000|2021-07-22 13:34:10|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|0
1626960860000|2021-07-22 13:34:20|17817.77|17817.77|17818.58|17818.58|17818.58|17818.58|17817.77|17817.77|0
1626960870000|2021-07-22 13:34:30|17817.77|17817.77|17816.35|17816.35|17817.77|17817.77|17816.35|17816.35|0
1626960900000|2021-07-22 13:35:00|17814.94|17814.94|17806.49|17806.49|17814.94|17814.94|17806.49|17806.49|0
1626960920000|2021-07-22 13:35:20|17807.3|17807.3|17797.94|17797.94|17807.3|17807.3|17797.94|17797.94|0
1626960930000|2021-07-22 13:35:30|17797.73|17797.73|17796.5|17796.5|17797.73|17797.73|17796.5|17796.5|0
1626960940000|2021-07-22 13:35:40|17795.9|17795.9|17795.9|17795.9|17795.9|17795.9|17795.9|17795.9|0
1626960950000|2021-07-22 13:35:50|17795.69|17795.69|17788.25|17788.25|17795.69|17795.69|17788.25|17788.25|0
1626960960000|2021-07-22 13:36:00|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|0
1626961000000|2021-07-22 13:36:40|17787.97|17787.97|17787.97|17787.97|17787.97|17787.97|17787.97|17787.97|0
1626961010000|2021-07-22 13:36:50|17785.45|17785.45|17778.22|17778.22|17785.45|17785.45|17778.22|17778.22|0
1626961020000|2021-07-22 13:37:00|17776.8|17776.8|17776.63|17776.63|17776.8|17776.8|17775.01|17775.01|0
1626961030000|2021-07-22 13:37:10|17776.85|17776.85|17776.85|17776.85|17776.85|17776.85|17776.85|17776.85|0
1626961040000|2021-07-22 13:37:20|17777.66|17777.66|17778.16|17778.16|17778.16|17778.16|17777.66|17777.66|0
1626961050000|2021-07-22 13:37:30|17777.67|17777.67|17777.67|17777.67|17777.67|17777.67|17777.67|17777.67|0
1626961060000|2021-07-22 13:37:40|17778.48|17778.48|17775.77|17775.77|17778.48|17778.48|17775.77|17775.77|0
1626961090000|2021-07-22 13:38:10|17774.76|17774.76|17773.14|17773.14|17774.76|17774.76|17773.14|17773.14|0
1626961100000|2021-07-22 13:38:20|17773.63|17773.63|17774.12|17774.12|17774.12|17774.12|17773.63|17773.63|0
1626961110000|2021-07-22 13:38:30|17773.92|17773.92|17773.92|17773.92|17773.92|17773.92|17773.92|17773.92|0
1626961130000|2021-07-22 13:38:50|17776.94|17776.94|17781.55|17781.55|17781.64|17781.64|17776.94|17776.94|0
1626961140000|2021-07-22 13:39:00|17784.38|17784.38|17783.77|17783.77|17785.19|17785.19|17783.77|17783.77|0
1626961150000|2021-07-22 13:39:10|17784.18|17784.18|17789.04|17789.04|17789.04|17789.04|17784.18|17784.18|0
1626961160000|2021-07-22 13:39:20|17791.57|17791.57|17791.57|17791.57|17791.57|17791.57|17791.57|17791.57|0
1626961170000|2021-07-22 13:39:30|17793.18|17793.18|17801.95|17801.95|17801.95|17801.95|17793.18|17793.18|0
1626961180000|2021-07-22 13:39:40|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|0
1626961190000|2021-07-22 13:39:50|17804.86|17804.86|17804.86|17804.86|17804.86|17804.86|17804.86|17804.86|0
1626961200000|2021-07-22 13:40:00|17805.36|17805.36|17808.51|17808.51|17809.81|17809.81|17805.36|17805.36|0
1626961210000|2021-07-22 13:40:10|17808.1|17808.1|17801.66|17801.66|17808.1|17808.1|17801.66|17801.66|0
1626961220000|2021-07-22 13:40:20|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|0
1626961230000|2021-07-22 13:40:30|17803.11|17803.11|17805.13|17805.13|17805.13|17805.13|17803.11|17803.11|0
1626961250000|2021-07-22 13:40:50|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|0
1626961260000|2021-07-22 13:41:00|17804.07|17804.07|17801.16|17801.16|17804.07|17804.07|17801.16|17801.16|0
1626961270000|2021-07-22 13:41:10|17800.18|17800.18|17799.05|17799.05|17800.18|17800.18|17799.05|17799.05|0
1626961280000|2021-07-22 13:41:20|17797.63|17797.63|17794.7|17794.7|17797.63|17797.63|17794.7|17794.7|0
1626961290000|2021-07-22 13:41:30|17794.3|17794.3|17789.42|17789.42|17794.3|17794.3|17789.42|17789.42|0
1626961300000|2021-07-22 13:41:40|17789.63|17789.63|17789.83|17789.83|17789.83|17789.83|17789.63|17789.63|0
1626961310000|2021-07-22 13:41:50|17788.41|17788.41|17790.34|17790.34|17790.34|17790.34|17787.51|17787.51|0
1626961320000|2021-07-22 13:42:00|17789.24|17789.24|17794.74|17794.74|17794.74|17794.74|17789.24|17789.24|0
1626961330000|2021-07-22 13:42:10|17795.55|17795.55|17795.55|17795.55|17795.55|17795.55|17795.55|17795.55|0
1626961340000|2021-07-22 13:42:20|17796.05|17796.05|17800.68|17800.68|17800.68|17800.68|17796.05|17796.05|0
1626961350000|2021-07-22 13:42:30|17802.49|17802.49|17803.9|17803.9|17803.9|17803.9|17802.49|17802.49|0
1626961360000|2021-07-22 13:42:40|17804.46|17804.46|17804.15|17804.15|17804.46|17804.46|17804.15|17804.15|0
1626961370000|2021-07-22 13:42:50|17802.73|17802.73|17802.84|17802.84|17802.84|17802.84|17801.42|17801.42|0
1626961390000|2021-07-22 13:43:10|17803.65|17803.65|17806.74|17806.74|17806.74|17806.74|17803.65|17803.65|0
1626961400000|2021-07-22 13:43:20|17808.39|17808.39|17808.89|17808.89|17808.89|17808.89|17808.39|17808.39|0
1626961410000|2021-07-22 13:43:30|17809.79|17809.79|17810.45|17810.45|17810.45|17810.45|17809.79|17809.79|0
1626961420000|2021-07-22 13:43:40|17811.36|17811.36|17810.49|17810.49|17813.33|17813.33|17810.49|17810.49|0
1626961430000|2021-07-22 13:43:50|17810.9|17810.9|17814.54|17814.54|17814.54|17814.54|17810.9|17810.9|0
1626961440000|2021-07-22 13:44:00|17811.71|17811.71|17813.42|17813.42|17813.42|17813.42|17811.71|17811.71|0
1626961460000|2021-07-22 13:44:20|17812.61|17812.61|17810.79|17810.79|17816.85|17816.85|17810.29|17810.29|0
1626961470000|2021-07-22 13:44:30|17809.98|17809.98|17811.8|17811.8|17811.8|17811.8|17809.98|17809.98|0
1626961480000|2021-07-22 13:44:40|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|0
1626961500000|2021-07-22 13:45:00|17810.49|17810.49|17810.99|17810.99|17810.99|17810.99|17810.49|17810.49|0
1626961510000|2021-07-22 13:45:10|17809.38|17809.38|17809.38|17809.38|17809.38|17809.38|17809.38|17809.38|0
1626961520000|2021-07-22 13:45:20|17813.63|17813.63|17815.44|17815.44|17815.44|17815.44|17813.63|17813.63|0
1626961540000|2021-07-22 13:45:40|17814.02|17814.02|17814.02|17814.02|17814.02|17814.02|17814.02|17814.02|0
1626961550000|2021-07-22 13:45:50|17814.24|17814.24|17812.82|17812.82|17814.24|17814.24|17812.82|17812.82|0
1626961560000|2021-07-22 13:46:00|17813.63|17813.63|17812.22|17812.22|17813.63|17813.63|17810.8|17810.8|0
1626961570000|2021-07-22 13:46:10|17811.72|17811.72|17807.87|17807.87|17811.72|17811.72|17807.87|17807.87|0
1626961580000|2021-07-22 13:46:20|17803.09|17803.09|17800.79|17800.79|17803.09|17803.09|17799.49|17799.49|0
1626961600000|2021-07-22 13:46:40|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|0
1626961610000|2021-07-22 13:46:50|17801.43|17801.43|17801.43|17801.43|17801.43|17801.43|17801.43|17801.43|0
1626961620000|2021-07-22 13:47:00|17801.92|17801.92|17798.94|17798.94|17802.41|17802.41|17798.94|17798.94|0
1626961640000|2021-07-22 13:47:20|17798.03|17798.03|17798.03|17798.03|17798.03|17798.03|17798.03|17798.03|0
1626961650000|2021-07-22 13:47:30|17798.54|17798.54|17803.47|17803.47|17803.47|17803.47|17798.54|17798.54|0
1626961680000|2021-07-22 13:48:00|17804.63|17804.63|17804.63|17804.63|17804.63|17804.63|17804.63|17804.63|0
1626961700000|2021-07-22 13:48:20|17802.61|17802.61|17801.21|17801.21|17802.61|17802.61|17801.21|17801.21|0
1626961710000|2021-07-22 13:48:30|17800.41|17800.41|17796.28|17796.28|17800.41|17800.41|17796.28|17796.28|0
1626961720000|2021-07-22 13:48:40|17795.79|17795.79|17792.87|17792.87|17795.79|17795.79|17792.87|17792.87|0
1626961730000|2021-07-22 13:48:50|17792.06|17792.06|17792.16|17792.16|17792.87|17792.87|17791.05|17791.05|0
1626961740000|2021-07-22 13:49:00|17791.01|17791.01|17785.34|17785.34|17791.01|17791.01|17785.34|17785.34|0
1626961750000|2021-07-22 13:49:10|17782.92|17782.92|17773.44|17773.44|17782.92|17782.92|17773.44|17773.44|0
1626961760000|2021-07-22 13:49:20|17769.03|17769.03|17767.22|17767.22|17769.03|17769.03|17767.22|17767.22|0
1626961770000|2021-07-22 13:49:30|17762.37|17762.37|17760.62|17760.62|17762.92|17762.92|17760.62|17760.62|0
1626961780000|2021-07-22 13:49:40|17759.71|17759.71|17758.7|17758.7|17759.71|17759.71|17758.7|17758.7|0
1626961800000|2021-07-22 13:50:00|17757.4|17757.4|17758.47|17758.47|17758.47|17758.47|17757.4|17757.4|0
1626961810000|2021-07-22 13:50:10|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|0
1626961820000|2021-07-22 13:50:20|17755.94|17755.94|17765.01|17765.01|17765.01|17765.01|17755.94|17755.94|0
1626961830000|2021-07-22 13:50:30|17765.5|17765.5|17768.13|17768.13|17768.13|17768.13|17765.5|17765.5|0
1626961840000|2021-07-22 13:50:40|17765.29|17765.29|17766.14|17766.14|17766.45|17766.45|17765.29|17765.29|0
1626961850000|2021-07-22 13:50:50|17765.24|17765.24|17766.14|17766.14|17766.14|17766.14|17765.24|17765.24|0
1626961860000|2021-07-22 13:51:00|17767.15|17767.15|17769.08|17769.08|17769.99|17769.99|17767.15|17767.15|0
1626961870000|2021-07-22 13:51:10|17767.67|17767.67|17754.68|17754.68|17767.67|17767.67|17754.68|17754.68|0
1626961880000|2021-07-22 13:51:20|17756.1|17756.1|17756.1|17756.1|17756.1|17756.1|17756.1|17756.1|0
1626961890000|2021-07-22 13:51:30|17755.09|17755.09|17754.11|17754.11|17755.09|17755.09|17754.11|17754.11|0
1626961900000|2021-07-22 13:51:40|17753.56|17753.56|17752.54|17752.54|17753.56|17753.56|17752.54|17752.54|0
1626961910000|2021-07-22 13:51:50|17751.12|17751.12|17751.12|17751.12|17751.12|17751.12|17751.12|17751.12|0
1626961920000|2021-07-22 13:52:00|17751.61|17751.61|17753.1|17753.1|17753.1|17753.1|17751.61|17751.61|0
1626961940000|2021-07-22 13:52:20|17755.93|17755.93|17757.04|17757.04|17757.94|17757.94|17755.93|17755.93|0
1626961980000|2021-07-22 13:53:00|17757.94|17757.94|17756.33|17756.33|17757.94|17757.94|17756.33|17756.33|0
1626961990000|2021-07-22 13:53:10|17757.23|17757.23|17757.23|17757.23|17757.23|17757.23|17757.23|17757.23|0
1626962000000|2021-07-22 13:53:20|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|0
1626962040000|2021-07-22 13:54:00|17759.05|17759.05|17761.68|17761.68|17762.29|17762.29|17759.05|17759.05|0
1626962050000|2021-07-22 13:54:10|17762.19|17762.19|17768.6|17768.6|17768.6|17768.6|17762.19|17762.19|0
1626962060000|2021-07-22 13:54:20|17769.04|17769.04|17763.2|17763.2|17769.04|17769.04|17763.2|17763.2|0
1626962080000|2021-07-22 13:54:40|17764.62|17764.62|17766.94|17766.94|17766.94|17766.94|17764.62|17764.62|0
1626962090000|2021-07-22 13:54:50|17767.74|17767.74|17767.74|17767.74|17767.74|17767.74|17767.74|17767.74|0
1626962100000|2021-07-22 13:55:00|17768.15|17768.15|17766.33|17766.33|17769.16|17769.16|17766.33|17766.33|0
1626962110000|2021-07-22 13:55:10|17765.42|17765.42|17765.91|17765.91|17766.4|17766.4|17765.42|17765.42|0
1626962120000|2021-07-22 13:55:20|17765.11|17765.11|17766.72|17766.72|17766.72|17766.72|17765.11|17765.11|0
1626962130000|2021-07-22 13:55:30|17769.56|17769.56|17771.56|17771.56|17771.56|17771.56|17769.56|17769.56|0
1626962140000|2021-07-22 13:55:40|17772.37|17772.37|17772.58|17772.58|17772.58|17772.58|17772.37|17772.37|0
1626962150000|2021-07-22 13:55:50|17771.77|17771.77|17771.77|17771.77|17771.77|17771.77|17771.77|17771.77|0
1626962160000|2021-07-22 13:56:00|17772.58|17772.58|17780.98|17780.98|17780.98|17780.98|17772.58|17772.58|0
1626962170000|2021-07-22 13:56:10|17779.56|17779.56|17778.84|17778.84|17780.98|17780.98|17777.33|17777.33|0
1626962180000|2021-07-22 13:56:20|17777.94|17777.94|17777.13|17777.13|17777.94|17777.94|17777.13|17777.13|0
1626962190000|2021-07-22 13:56:30|17776.64|17776.64|17775.74|17775.74|17776.64|17776.64|17775.74|17775.74|0
1626962200000|2021-07-22 13:56:40|17775.18|17775.18|17775.18|17775.18|17775.18|17775.18|17775.18|17775.18|0
1626962220000|2021-07-22 13:57:00|17776.09|17776.09|17777.24|17777.24|17777.24|17777.24|17776.09|17776.09|0
1626962250000|2021-07-22 13:57:30|17778.05|17778.05|17778.05|17778.05|17778.05|17778.05|17778.05|17778.05|0
1626962260000|2021-07-22 13:57:40|17777.55|17777.55|17778.05|17778.05|17778.05|17778.05|17776.74|17776.74|0
1626962270000|2021-07-22 13:57:50|17776.63|17776.63|17773.59|17773.59|17776.63|17776.63|17770.36|17770.36|0
1626962280000|2021-07-22 13:58:00|17773.15|17773.15|17770.41|17770.41|17773.37|17773.37|17770.41|17770.41|0
1626962290000|2021-07-22 13:58:10|17767.59|17767.59|17768.5|17768.5|17768.5|17768.5|17767.59|17767.59|0
1626962300000|2021-07-22 13:58:20|17767.69|17767.69|17768.5|17768.5|17768.5|17768.5|17767.69|17767.69|0
1626962310000|2021-07-22 13:58:30|17769.4|17769.4|17769.4|17769.4|17769.4|17769.4|17769.4|17769.4|0
1626962340000|2021-07-22 13:59:00|17770.31|17770.31|17771.21|17771.21|17771.21|17771.21|17770.31|17770.31|0
1626962360000|2021-07-22 13:59:20|17772.63|17772.63|17774.13|17774.13|17774.13|17774.13|17772.63|17772.63|0
1626962370000|2021-07-22 13:59:30|17775.14|17775.14|17774.7|17774.7|17775.14|17775.14|17774.7|17774.7|0
1626962380000|2021-07-22 13:59:40|17775.85|17775.85|17775.85|17775.85|17775.85|17775.85|17775.85|17775.85|0
1626962400000|2021-07-22 14:00:00|17776.75|17776.75|17776.96|17776.96|17776.96|17776.96|17776.75|17776.75|0
1626962420000|2021-07-22 14:00:20|17776.66|17776.66|17777.25|17777.25|17777.25|17777.25|17775.85|17775.85|0
1626962430000|2021-07-22 14:00:30|17778.67|17778.67|17782.5|17782.5|17782.5|17782.5|17778.67|17778.67|0
1626962440000|2021-07-22 14:00:40|17783.92|17783.92|17781.08|17781.08|17783.92|17783.92|17781.08|17781.08|0
1626962450000|2021-07-22 14:00:50|17781.98|17781.98|17780.98|17780.98|17784.31|17784.31|17780.98|17780.98|0
1626962460000|2021-07-22 14:01:00|17779.56|17779.56|17781.07|17781.07|17781.07|17781.07|17779.56|17779.56|0
1626962470000|2021-07-22 14:01:10|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|0
1626962480000|2021-07-22 14:01:20|17784.4|17784.4|17784.4|17784.4|17784.4|17784.4|17784.4|17784.4|0
1626962490000|2021-07-22 14:01:30|17785.55|17785.55|17785.77|17785.77|17785.77|17785.77|17785.55|17785.55|0
1626962500000|2021-07-22 14:01:40|17787.58|17787.58|17793.44|17793.44|17793.44|17793.44|17787.58|17787.58|0
1626962510000|2021-07-22 14:01:50|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|0
1626962520000|2021-07-22 14:02:00|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|0
1626962530000|2021-07-22 14:02:10|17793.52|17793.52|17793.52|17793.52|17793.52|17793.52|17793.52|17793.52|0
1626962540000|2021-07-22 14:02:20|17791.72|17791.72|17784.06|17784.06|17791.72|17791.72|17784.06|17784.06|0
1626962550000|2021-07-22 14:02:30|17784.28|17784.28|17781.68|17781.68|17784.28|17784.28|17781.68|17781.68|0
1626962570000|2021-07-22 14:02:50|17780.67|17780.67|17776.93|17776.93|17780.67|17780.67|17776.93|17776.93|0
1626962580000|2021-07-22 14:03:00|17775.74|17775.74|17775.24|17775.24|17775.74|17775.74|17775.24|17775.24|0
1626962600000|2021-07-22 14:03:20|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|0
1626962620000|2021-07-22 14:03:40|17775.56|17775.56|17776.56|17776.56|17777.37|17777.37|17775.56|17775.56|0
1626962630000|2021-07-22 14:03:50|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|0
1626962650000|2021-07-22 14:04:10|17774.6|17774.6|17774.1|17774.1|17774.6|17774.6|17774.1|17774.1|0
1626962660000|2021-07-22 14:04:20|17775.01|17775.01|17772.18|17772.18|17775.01|17775.01|17772.18|17772.18|0
1626962670000|2021-07-22 14:04:30|17772.58|17772.58|17771.91|17771.91|17773.08|17773.08|17771.42|17771.42|0
1626962680000|2021-07-22 14:04:40|17771.1|17771.1|17771.1|17771.1|17771.1|17771.1|17771.1|17771.1|0
1626962700000|2021-07-22 14:05:00|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|0
1626962710000|2021-07-22 14:05:10|17771.1|17771.1|17773.03|17773.03|17774.44|17774.44|17771.1|17771.1|0
1626962720000|2021-07-22 14:05:20|17772.12|17772.12|17770.41|17770.41|17772.12|17772.12|17770.41|17770.41|0
1626962730000|2021-07-22 14:05:30|17768.99|17768.99|17771.82|17771.82|17771.82|17771.82|17768.99|17768.99|0
1626962740000|2021-07-22 14:05:40|17771.38|17771.38|17767.17|17767.17|17771.38|17771.38|17767.17|17767.17|0
1626962750000|2021-07-22 14:05:50|17767.98|17767.98|17767.98|17767.98|17767.98|17767.98|17767.98|17767.98|0
1626962760000|2021-07-22 14:06:00|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|0
1626962770000|2021-07-22 14:06:10|17766.07|17766.07|17762.13|17762.13|17766.07|17766.07|17762.13|17762.13|0
1626962780000|2021-07-22 14:06:20|17763.55|17763.55|17763.55|17763.55|17763.55|17763.55|17763.55|17763.55|0
1626962800000|2021-07-22 14:06:40|17763.77|17763.77|17763.77|17763.77|17763.77|17763.77|17763.77|17763.77|0
1626962810000|2021-07-22 14:06:50|17760.75|17760.75|17760.75|17760.75|17760.75|17760.75|17760.75|17760.75|0
1626962820000|2021-07-22 14:07:00|17759.94|17759.94|17757.21|17757.21|17759.94|17759.94|17757.21|17757.21|0
1626962830000|2021-07-22 14:07:10|17757.71|17757.71|17755.5|17755.5|17757.71|17757.71|17755.5|17755.5|0
1626962840000|2021-07-22 14:07:20|17757.22|17757.22|17757.41|17757.41|17757.41|17757.41|17756.61|17756.61|0
1626962850000|2021-07-22 14:07:30|17757.97|17757.97|17760.04|17760.04|17760.69|17760.69|17757.97|17757.97|0
1626962870000|2021-07-22 14:07:50|17761.46|17761.46|17764.17|17764.17|17764.17|17764.17|17761.46|17761.46|0
1626962880000|2021-07-22 14:08:00|17765.59|17765.59|17766.7|17766.7|17766.7|17766.7|17765.59|17765.59|0
1626962910000|2021-07-22 14:08:30|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|0
1626962920000|2021-07-22 14:08:40|17767.81|17767.81|17769.81|17769.81|17769.82|17769.82|17767.81|17767.81|0
1626962930000|2021-07-22 14:08:50|17770.79|17770.79|17771.71|17771.71|17772.72|17772.72|17770.79|17770.79|0
1626962940000|2021-07-22 14:09:00|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|0
1626962950000|2021-07-22 14:09:10|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|0
1626962990000|2021-07-22 14:09:50|17769.36|17769.36|17768.45|17768.45|17771.16|17771.16|17768.45|17768.45|0
1626963000000|2021-07-22 14:10:00|17770.26|17770.26|17773.22|17773.22|17773.22|17773.22|17770.26|17770.26|0
1626963010000|2021-07-22 14:10:10|17773.73|17773.73|17774.63|17774.63|17774.63|17774.63|17773.73|17773.73|0
1626963020000|2021-07-22 14:10:20|17777.06|17777.06|17781.81|17781.81|17781.81|17781.81|17777.06|17777.06|0
1626963030000|2021-07-22 14:10:30|17784.24|17784.24|17784.24|17784.24|17784.24|17784.24|17784.24|17784.24|0
1626963040000|2021-07-22 14:10:40|17783.33|17783.33|17782.65|17782.65|17783.33|17783.33|17782.43|17782.43|0
1626963050000|2021-07-22 14:10:50|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|0
1626963070000|2021-07-22 14:11:10|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|0
1626963080000|2021-07-22 14:11:20|17788.15|17788.15|17790.36|17790.36|17790.36|17790.36|17788.15|17788.15|0
1626963090000|2021-07-22 14:11:30|17790.58|17790.58|17794.44|17794.44|17794.44|17794.44|17790.58|17790.58|0
1626963110000|2021-07-22 14:11:50|17795.25|17795.25|17795.25|17795.25|17795.25|17795.25|17795.25|17795.25|0
1626963120000|2021-07-22 14:12:00|17794.44|17794.44|17792.48|17792.48|17794.44|17794.44|17792.48|17792.48|0
1626963130000|2021-07-22 14:12:10|17793.63|17793.63|17793.63|17793.63|17793.63|17793.63|17790.8|17790.8|0
1626963150000|2021-07-22 14:12:30|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|0
1626963170000|2021-07-22 14:12:50|17794.36|17794.36|17790.73|17790.73|17794.58|17794.58|17790.73|17790.73|0
1626963180000|2021-07-22 14:13:00|17791.24|17791.24|17810.77|17810.77|17810.77|17810.77|17791.24|17791.24|0
1626963190000|2021-07-22 14:13:10|17810.56|17810.56|17810.56|17810.56|17810.56|17810.56|17810.56|17810.56|0
1626963200000|2021-07-22 14:13:20|17811.72|17811.72|17811.72|17811.72|17811.72|17811.72|17811.72|17811.72|0
1626963220000|2021-07-22 14:13:40|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|0
1626963240000|2021-07-22 14:14:00|17808.07|17808.07|17808.07|17808.07|17808.07|17808.07|17808.07|17808.07|0
1626963270000|2021-07-22 14:14:30|17809.47|17809.47|17802.54|17802.54|17809.47|17809.47|17802.54|17802.54|0
1626963280000|2021-07-22 14:14:40|17801.39|17801.39|17801.39|17801.39|17801.39|17801.39|17801.39|17801.39|0
1626963290000|2021-07-22 14:14:50|17800.9|17800.9|17802.32|17802.32|17802.32|17802.32|17800.9|17800.9|0
1626963300000|2021-07-22 14:15:00|17800.3|17800.3|17801.01|17801.01|17801.31|17801.31|17800|17800|0
1626963310000|2021-07-22 14:15:10|17801.51|17801.51|17802.07|17802.07|17802.07|17802.07|17801.51|17801.51|0
1626963340000|2021-07-22 14:15:40|17800.15|17800.15|17799.17|17799.17|17800.15|17800.15|17799.17|17799.17|0
1626963370000|2021-07-22 14:16:10|17797.75|17797.75|17797.17|17797.17|17797.97|17797.97|17797.17|17797.17|0
1626963380000|2021-07-22 14:16:20|17796.76|17796.76|17792.13|17792.13|17796.76|17796.76|17792.13|17792.13|0
1626963390000|2021-07-22 14:16:30|17791.32|17791.32|17792.73|17792.73|17792.93|17792.93|17791.32|17791.32|0
1626963400000|2021-07-22 14:16:40|17789.54|17789.54|17788.64|17788.64|17789.54|17789.54|17788.64|17788.64|0
1626963430000|2021-07-22 14:17:10|17789.74|17789.74|17791.45|17791.45|17791.45|17791.45|17789.74|17789.74|0
1626963440000|2021-07-22 14:17:20|17792.87|17792.87|17795.34|17795.34|17795.34|17795.34|17791.45|17791.45|0
1626963450000|2021-07-22 14:17:30|17797.05|17797.05|17799.76|17799.76|17799.76|17799.76|17797.05|17797.05|0
1626963460000|2021-07-22 14:17:40|17798.95|17798.95|17798.95|17798.95|17798.95|17798.95|17798.95|17798.95|0
1626963480000|2021-07-22 14:18:00|17798.45|17798.45|17793.09|17793.09|17798.45|17798.45|17790.67|17790.67|0
1626963490000|2021-07-22 14:18:10|17792.28|17792.28|17789.71|17789.71|17792.28|17792.28|17789.71|17789.71|0
1626963500000|2021-07-22 14:18:20|17789.3|17789.3|17788.49|17788.49|17789.3|17789.3|17788.49|17788.49|0
1626963510000|2021-07-22 14:18:30|17788.69|17788.69|17789|17789|17789.93|17789.93|17788.69|17788.69|0
1626963550000|2021-07-22 14:19:10|17789.9|17789.9|17793.72|17793.72|17793.72|17793.72|17789.9|17789.9|0
1626963560000|2021-07-22 14:19:20|17795.38|17795.38|17795.88|17795.88|17795.88|17795.88|17795.38|17795.38|0
1626963580000|2021-07-22 14:19:40|17796.78|17796.78|17796.78|17796.78|17796.78|17796.78|17796.78|17796.78|0
1626963600000|2021-07-22 14:20:00|17793.95|17793.95|17794.76|17794.76|17795.37|17795.37|17792.53|17792.53|0
1626963610000|2021-07-22 14:20:10|17795.56|17795.56|17797.89|17797.89|17797.89|17797.89|17795.56|17795.56|0
1626963640000|2021-07-22 14:20:40|17796.98|17796.98|17795.16|17795.16|17796.98|17796.98|17795.16|17795.16|0
1626963650000|2021-07-22 14:20:50|17793.54|17793.54|17793.34|17793.34|17793.54|17793.54|17793.34|17793.34|0
1626963680000|2021-07-22 14:21:20|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|0
1626963700000|2021-07-22 14:21:40|17794.95|17794.95|17794.95|17794.95|17794.95|17794.95|17794.95|17794.95|0
1626963710000|2021-07-22 14:21:50|17793.48|17793.48|17794.63|17794.63|17794.63|17794.63|17793.48|17793.48|0
1626963730000|2021-07-22 14:22:10|17794.86|17794.86|17795.52|17795.52|17795.52|17795.52|17794.86|17794.86|0
1626963760000|2021-07-22 14:22:40|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|0
1626963770000|2021-07-22 14:22:50|17792.89|17792.89|17788.86|17788.86|17792.89|17792.89|17788.05|17788.05|0
1626963790000|2021-07-22 14:23:10|17789.41|17789.41|17788.53|17788.53|17789.41|17789.41|17788.53|17788.53|0
1626963800000|2021-07-22 14:23:20|17789.08|17789.08|17788.17|17788.17|17789.08|17789.08|17788.17|17788.17|0
1626963810000|2021-07-22 14:23:30|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|0
1626963820000|2021-07-22 14:23:40|17787.87|17787.87|17787.87|17787.87|17787.87|17787.87|17787.87|17787.87|0
1626963840000|2021-07-22 14:24:00|17787.37|17787.37|17786.06|17786.06|17787.37|17787.37|17786.06|17786.06|0
1626963860000|2021-07-22 14:24:20|17785.57|17785.57|17786.38|17786.38|17786.38|17786.38|17784.76|17784.76|0
1626963880000|2021-07-22 14:24:40|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|0
1626963890000|2021-07-22 14:24:50|17786.06|17786.06|17786.06|17786.06|17786.06|17786.06|17786.06|17786.06|0
1626963900000|2021-07-22 14:25:00|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|0
1626963920000|2021-07-22 14:25:20|17787.98|17787.98|17789.67|17789.67|17789.67|17789.67|17786.56|17786.56|0
1626963930000|2021-07-22 14:25:30|17790.47|17790.47|17788.56|17788.56|17790.47|17790.47|17788.56|17788.56|0
1626963950000|2021-07-22 14:25:50|17789.71|17789.71|17790.62|17790.62|17790.62|17790.62|17789.71|17789.71|0
1626963960000|2021-07-22 14:26:00|17794.54|17794.54|17795.05|17795.05|17795.05|17795.05|17794.54|17794.54|0
1626963970000|2021-07-22 14:26:10|17795.25|17795.25|17793.64|17793.64|17795.25|17795.25|17793.64|17793.64|0
1626963980000|2021-07-22 14:26:20|17795.25|17795.25|17794.24|17794.24|17795.25|17795.25|17794.24|17794.24|0
1626963990000|2021-07-22 14:26:30|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|0
1626964000000|2021-07-22 14:26:40|17792.53|17792.53|17792.33|17792.33|17792.53|17792.53|17792.33|17792.33|0
1626964010000|2021-07-22 14:26:50|17793.14|17793.14|17793.14|17793.14|17793.14|17793.14|17793.14|17793.14|0
1626964020000|2021-07-22 14:27:00|17792.33|17792.33|17792.33|17792.33|17792.33|17792.33|17792.33|17792.33|0
1626964030000|2021-07-22 14:27:10|17791.35|17791.35|17791.35|17791.35|17791.35|17791.35|17791.35|17791.35|0
1626964040000|2021-07-22 14:27:20|17786.96|17786.96|17784.11|17784.11|17786.96|17786.96|17781.69|17781.69|0
1626964050000|2021-07-22 14:27:30|17785.21|17785.21|17785.21|17785.21|17785.21|17785.21|17785.21|17785.21|0
1626964070000|2021-07-22 14:27:50|17784.41|17784.41|17785.21|17785.21|17785.21|17785.21|17784.41|17784.41|0
1626964090000|2021-07-22 14:28:10|17786.63|17786.63|17786.63|17786.63|17786.63|17786.63|17786.63|17786.63|0
1626964110000|2021-07-22 14:28:30|17787.18|17787.18|17791.1|17791.1|17791.1|17791.1|17787.18|17787.18|0
1626964120000|2021-07-22 14:28:40|17790.2|17790.2|17789.14|17789.14|17790.2|17790.2|17789.14|17789.14|0
1626964130000|2021-07-22 14:28:50|17788.64|17788.64|17786.52|17786.52|17788.64|17788.64|17786.52|17786.52|0
1626964140000|2021-07-22 14:29:00|17785.22|17785.22|17779.21|17779.21|17785.22|17785.22|17778.81|17778.81|0
1626964160000|2021-07-22 14:29:20|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|0
1626964170000|2021-07-22 14:29:30|17778.28|17778.28|17777.37|17777.37|17778.28|17778.28|17777.37|17777.37|0
1626964210000|2021-07-22 14:30:10|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|0
1626964220000|2021-07-22 14:30:20|17778.37|17778.37|17778.37|17778.37|17778.37|17778.37|17778.37|17778.37|0
1626964230000|2021-07-22 14:30:30|17777.56|17777.56|17777.56|17777.56|17777.56|17777.56|17777.56|17777.56|0
1626964240000|2021-07-22 14:30:40|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|0
1626964250000|2021-07-22 14:30:50|17780.69|17780.69|17779.68|17779.68|17780.69|17780.69|17779.68|17779.68|0
1626964260000|2021-07-22 14:31:00|17778.87|17778.87|17778.87|17778.87|17778.87|17778.87|17778.87|17778.87|0
1626964330000|2021-07-22 14:32:10|17779.68|17779.68|17774.92|17774.92|17779.68|17779.68|17774.92|17774.92|0
1626964340000|2021-07-22 14:32:20|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|0
1626964350000|2021-07-22 14:32:30|17775.12|17775.12|17775.12|17775.12|17775.12|17775.12|17775.12|17775.12|0
1626964360000|2021-07-22 14:32:40|17775.92|17775.92|17775.92|17775.92|17775.92|17775.92|17775.92|17775.92|0
1626964370000|2021-07-22 14:32:50|17776.73|17776.73|17776.73|17776.73|17776.73|17776.73|17776.73|17776.73|0
1626964380000|2021-07-22 14:33:00|17775.83|17775.83|17775.32|17775.32|17775.83|17775.83|17774.77|17774.77|0
1626964390000|2021-07-22 14:33:10|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|0
1626964400000|2021-07-22 14:33:20|17777.04|17777.04|17779.41|17779.41|17779.41|17779.41|17777.04|17777.04|0
1626964420000|2021-07-22 14:33:40|17779.96|17779.96|17782.78|17782.78|17782.78|17782.78|17779.96|17779.96|0
1626964440000|2021-07-22 14:34:00|17783.28|17783.28|17785.91|17785.91|17785.91|17785.91|17783.28|17783.28|0
1626964450000|2021-07-22 14:34:10|17785.4|17785.4|17785.4|17785.4|17785.4|17785.4|17785.4|17785.4|0
1626964470000|2021-07-22 14:34:30|17786.82|17786.82|17783.99|17783.99|17786.82|17786.82|17783.99|17783.99|0
1626964510000|2021-07-22 14:35:10|17783.08|17783.08|17783.08|17783.08|17783.08|17783.08|17783.08|17783.08|0
1626964520000|2021-07-22 14:35:20|17780.87|17780.87|17779.1|17779.1|17780.87|17780.87|17777.95|17777.95|0
1626964530000|2021-07-22 14:35:30|17778.7|17778.7|17778.7|17778.7|17778.7|17778.7|17778.7|17778.7|0
1626964540000|2021-07-22 14:35:40|17777.81|17777.81|17779.06|17779.06|17779.06|17779.06|17777.81|17777.81|0
1626964560000|2021-07-22 14:36:00|17778.26|17778.26|17777.75|17777.75|17778.26|17778.26|17777.75|17777.75|0
1626964570000|2021-07-22 14:36:10|17778.16|17778.16|17778.57|17778.57|17779.06|17779.06|17778.16|17778.16|0
1626964590000|2021-07-22 14:36:30|17778.79|17778.79|17778.79|17778.79|17778.79|17778.79|17778.79|17778.79|0
1626964600000|2021-07-22 14:36:40|17779.6|17779.6|17780.5|17780.5|17780.5|17780.5|17779.6|17779.6|0
1626964660000|2021-07-22 14:37:40|17779.6|17779.6|17779.6|17779.6|17779.6|17779.6|17779.6|17779.6|0
1626964690000|2021-07-22 14:38:10|17779.11|17779.11|17775.63|17775.63|17779.11|17779.11|17775.63|17775.63|0
1626964700000|2021-07-22 14:38:20|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|0
1626964720000|2021-07-22 14:38:40|17776.84|17776.84|17776.84|17776.84|17776.84|17776.84|17776.84|17776.84|0
1626964730000|2021-07-22 14:38:50|17776.64|17776.64|17776.44|17776.44|17776.64|17776.64|17776.44|17776.44|0
1626964760000|2021-07-22 14:39:20|17777.44|17777.44|17777.44|17777.44|17777.44|17777.44|17777.44|17777.44|0
1626964770000|2021-07-22 14:39:30|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|0
1626964790000|2021-07-22 14:39:50|17778.31|17778.31|17779.78|17779.78|17781.1|17781.1|17778.31|17778.31|0
1626964800000|2021-07-22 14:40:00|17779.56|17779.56|17777.66|17777.66|17779.56|17779.56|17777.66|17777.66|0
1626964810000|2021-07-22 14:40:10|17777.44|17777.44|17777.66|17777.66|17777.66|17777.66|17777.44|17777.44|0
1626964830000|2021-07-22 14:40:30|17776.51|17776.51|17774.08|17774.08|17776.92|17776.92|17774.08|17774.08|0
1626964840000|2021-07-22 14:40:40|17776.92|17776.92|17776.92|17776.92|17776.92|17776.92|17774.08|17774.08|0
1626964850000|2021-07-22 14:40:50|17777.47|17777.47|17777.47|17777.47|17777.47|17777.47|17777.47|17777.47|0
1626964860000|2021-07-22 14:41:00|17778.62|17778.62|17782.18|17782.18|17782.18|17782.18|17778.62|17778.62|0
1626964870000|2021-07-22 14:41:10|17779.87|17779.87|17779.87|17779.87|17779.87|17779.87|17779.87|17779.87|0
1626964890000|2021-07-22 14:41:30|17780.38|17780.38|17782.29|17782.29|17782.29|17782.29|17780.38|17780.38|0
1626964900000|2021-07-22 14:41:40|17778.03|17778.03|17778.84|17778.84|17778.84|17778.84|17778.03|17778.03|0
1626964920000|2021-07-22 14:42:00|17779.39|17779.39|17780.3|17780.3|17781.2|17781.2|17779.39|17779.39|0
1626964930000|2021-07-22 14:42:10|17779.49|17779.49|17778.68|17778.68|17779.49|17779.49|17778.68|17778.68|0
1626964960000|2021-07-22 14:42:40|17780.65|17780.65|17777.81|17777.81|17780.65|17780.65|17777.81|17777.81|0
1626964970000|2021-07-22 14:42:50|17780.65|17780.65|17780.65|17780.65|17780.65|17780.65|17780.65|17780.65|0
1626964990000|2021-07-22 14:43:10|17780.85|17780.85|17780.65|17780.65|17780.85|17780.85|17780.65|17780.65|0
1626965010000|2021-07-22 14:43:30|17780.45|17780.45|17780.45|17780.45|17780.45|17780.45|17780.45|17780.45|0
1626965020000|2021-07-22 14:43:40|17779.94|17779.94|17780.43|17780.43|17780.43|17780.43|17779.94|17779.94|0
1626965030000|2021-07-22 14:43:50|17780.23|17780.23|17768.52|17768.52|17780.23|17780.23|17768.52|17768.52|0
1626965040000|2021-07-22 14:44:00|17767.62|17767.62|17769.33|17769.33|17770.33|17770.33|17767.62|17767.62|0
1626965050000|2021-07-22 14:44:10|17769.11|17769.11|17765.06|17765.06|17769.11|17769.11|17765.06|17765.06|0
1626965060000|2021-07-22 14:44:20|17764.51|17764.51|17764.51|17764.51|17764.51|17764.51|17764.51|17764.51|0
1626965080000|2021-07-22 14:44:40|17764.02|17764.02|17764.02|17764.02|17764.02|17764.02|17764.02|17764.02|0
1626965090000|2021-07-22 14:44:50|17764.53|17764.53|17764.53|17764.53|17764.53|17764.53|17764.53|17764.53|0
1626965100000|2021-07-22 14:45:00|17763.62|17763.62|17762.52|17762.52|17763.62|17763.62|17762.52|17762.52|0
1626965110000|2021-07-22 14:45:10|17762.08|17762.08|17762.08|17762.08|17762.08|17762.08|17762.08|17762.08|0
1626965120000|2021-07-22 14:45:20|17763.18|17763.18|17758.92|17758.92|17763.18|17763.18|17758.92|17758.92|0
1626965130000|2021-07-22 14:45:30|17758.51|17758.51|17754.01|17754.01|17758.51|17758.51|17754.01|17754.01|0
1626965150000|2021-07-22 14:45:50|17751.58|17751.58|17753.2|17753.2|17753.2|17753.2|17751.58|17751.58|0
1626965170000|2021-07-22 14:46:10|17752.39|17752.39|17752.39|17752.39|17752.39|17752.39|17752.39|17752.39|0
1626965200000|2021-07-22 14:46:40|17750.97|17750.97|17751.53|17751.53|17751.53|17751.53|17750.97|17750.97|0
1626965210000|2021-07-22 14:46:50|17750.62|17750.62|17750.62|17750.62|17750.62|17750.62|17750.62|17750.62|0
1626965220000|2021-07-22 14:47:00|17750.42|17750.42|17753.67|17753.67|17753.67|17753.67|17749.44|17749.44|0
1626965240000|2021-07-22 14:47:20|17754.48|17754.48|17754.7|17754.7|17754.7|17754.7|17754.48|17754.48|0
1626965250000|2021-07-22 14:47:30|17757.41|17757.41|17759.32|17759.32|17759.52|17759.52|17757.41|17757.41|0
1626965290000|2021-07-22 14:48:10|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|0
1626965300000|2021-07-22 14:48:20|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|0
1626965330000|2021-07-22 14:48:50|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|0
1626965350000|2021-07-22 14:49:10|17758.21|17758.21|17756.49|17756.49|17758.21|17758.21|17755.58|17755.58|0
1626965360000|2021-07-22 14:49:20|17755.07|17755.07|17756.88|17756.88|17756.88|17756.88|17755.07|17755.07|0
1626965370000|2021-07-22 14:49:30|17755.72|17755.72|17756.63|17756.63|17756.63|17756.63|17755.72|17755.72|0
1626965380000|2021-07-22 14:49:40|17755.82|17755.82|17755.01|17755.01|17755.82|17755.82|17755.01|17755.01|0
1626965410000|2021-07-22 14:50:10|17754.11|17754.11|17756.55|17756.55|17756.55|17756.55|17754.03|17754.03|0
1626965420000|2021-07-22 14:50:20|17757.45|17757.45|17757.25|17757.25|17757.45|17757.45|17757.25|17757.25|0
1626965430000|2021-07-22 14:50:30|17756.35|17756.35|17756.35|17756.35|17756.35|17756.35|17756.35|17756.35|0
1626965440000|2021-07-22 14:50:40|17755.44|17755.44|17757.25|17757.25|17757.25|17757.25|17755.44|17755.44|0
1626965450000|2021-07-22 14:50:50|17756.76|17756.76|17757.66|17757.66|17757.66|17757.66|17756.76|17756.76|0
1626965460000|2021-07-22 14:51:00|17756.76|17756.76|17757.17|17757.17|17757.17|17757.17|17756.76|17756.76|0
1626965470000|2021-07-22 14:51:10|17758.07|17758.07|17758.07|17758.07|17758.07|17758.07|17758.07|17758.07|0
1626965480000|2021-07-22 14:51:20|17758.97|17758.97|17751.81|17751.81|17758.97|17758.97|17751.81|17751.81|0
1626965490000|2021-07-22 14:51:30|17752.72|17752.72|17752.72|17752.72|17752.72|17752.72|17752.72|17752.72|0
1626965510000|2021-07-22 14:51:50|17753.53|17753.53|17752.62|17752.62|17753.53|17753.53|17752.62|17752.62|0
1626965520000|2021-07-22 14:52:00|17753.13|17753.13|17753.63|17753.63|17753.63|17753.63|17752.73|17752.73|0
1626965530000|2021-07-22 14:52:10|17753.13|17753.13|17752.32|17752.32|17753.13|17753.13|17752.32|17752.32|0
1626965560000|2021-07-22 14:52:40|17748.7|17748.7|17742.75|17742.75|17748.7|17748.7|17741.84|17741.84|0
1626965570000|2021-07-22 14:52:50|17744.55|17744.55|17749.95|17749.95|17749.95|17749.95|17744.55|17744.55|0
1626965580000|2021-07-22 14:53:00|17750.86|17750.86|17753.18|17753.18|17753.18|17753.18|17750.86|17750.86|0
1626965600000|2021-07-22 14:53:20|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|0
1626965610000|2021-07-22 14:53:30|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|0
1626965620000|2021-07-22 14:53:40|17749.46|17749.46|17748.36|17748.36|17749.46|17749.46|17748.36|17748.36|0
1626965630000|2021-07-22 14:53:50|17748.91|17748.91|17750.82|17750.82|17750.82|17750.82|17748.91|17748.91|0
1626965660000|2021-07-22 14:54:20|17749.67|17749.67|17749.23|17749.23|17749.67|17749.67|17749.23|17749.23|0
1626965690000|2021-07-22 14:54:50|17745.34|17745.34|17740.7|17740.7|17745.34|17745.34|17740.7|17740.7|0
1626965700000|2021-07-22 14:55:00|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|0
1626965710000|2021-07-22 14:55:10|17741.4|17741.4|17740.5|17740.5|17741.4|17741.4|17740.5|17740.5|0
1626965730000|2021-07-22 14:55:30|17741|17741|17740.75|17740.75|17741|17741|17740.29|17740.29|0
1626965760000|2021-07-22 14:56:00|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|0
1626965770000|2021-07-22 14:56:10|17740.73|17740.73|17740.73|17740.73|17740.73|17740.73|17740.73|17740.73|0
1626965780000|2021-07-22 14:56:20|17741.63|17741.63|17748.39|17748.39|17748.39|17748.39|17741.63|17741.63|0
1626965820000|2021-07-22 14:57:00|17749.81|17749.81|17750.36|17750.36|17750.36|17750.36|17749.81|17749.81|0
1626965850000|2021-07-22 14:57:30|17750.16|17750.16|17750.16|17750.16|17750.16|17750.16|17750.16|17750.16|0
1626965860000|2021-07-22 14:57:40|17749.61|17749.61|17749.61|17749.61|17749.61|17749.61|17749.61|17749.61|0
1626965880000|2021-07-22 14:58:00|17748.19|17748.19|17747.27|17747.27|17748.19|17748.19|17746.77|17746.77|0
1626965890000|2021-07-22 14:58:10|17745.35|17745.35|17743.33|17743.33|17745.35|17745.35|17743.33|17743.33|0
1626965900000|2021-07-22 14:58:20|17744.14|17744.14|17740.91|17740.91|17744.63|17744.63|17739.1|17739.1|0
1626965910000|2021-07-22 14:58:30|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|0
1626965920000|2021-07-22 14:58:40|17740.91|17740.91|17741.42|17741.42|17741.42|17741.42|17740.91|17740.91|0
1626965930000|2021-07-22 14:58:50|17740|17740|17741.42|17741.42|17741.42|17741.42|17740|17740|0
1626965940000|2021-07-22 14:59:00|17742.57|17742.57|17742.57|17742.57|17743.72|17743.72|17741.42|17741.42|0
1626965950000|2021-07-22 14:59:10|17743.99|17743.99|17741.42|17741.42|17743.99|17743.99|17741.42|17741.42|0
1626965960000|2021-07-22 14:59:20|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|0
1626965970000|2021-07-22 14:59:30|17740.11|17740.11|17740.82|17740.82|17740.82|17740.82|17740.11|17740.11|0
1626965980000|2021-07-22 14:59:40|17740.31|17740.31|17739.91|17739.91|17740.31|17740.31|17739.91|17739.91|0
1626965990000|2021-07-22 14:59:50|17739.41|17739.41|17738.91|17738.91|17739.41|17739.41|17738.91|17738.91|0
1626966000000|2021-07-22 15:00:00|17738.1|17738.1|17736.21|17736.21|17739.05|17739.05|17735.88|17735.88|0
1626966010000|2021-07-22 15:00:10|17736.7|17736.7|17736.7|17736.7|17736.7|17736.7|17736.7|17736.7|0
1626966020000|2021-07-22 15:00:20|17736.92|17736.92|17736.92|17736.92|17736.92|17736.92|17736.92|17736.92|0
1626966030000|2021-07-22 15:00:30|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|0
1626966040000|2021-07-22 15:00:40|17738.69|17738.69|17738.69|17738.69|17738.69|17738.69|17738.69|17738.69|0
1626966050000|2021-07-22 15:00:50|17741.52|17741.52|17743.24|17743.24|17743.24|17743.24|17741.52|17741.52|0
1626966070000|2021-07-22 15:01:10|17743.74|17743.74|17744.29|17744.29|17744.29|17744.29|17743.74|17743.74|0
1626966110000|2021-07-22 15:01:50|17747.13|17747.13|17747.13|17747.13|17747.13|17747.13|17745.71|17745.71|0
1626966120000|2021-07-22 15:02:00|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|0
1626966130000|2021-07-22 15:02:10|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|0
1626966140000|2021-07-22 15:02:20|17745.61|17745.61|17739.39|17739.39|17745.61|17745.61|17739.39|17739.39|0
1626966160000|2021-07-22 15:02:40|17740.81|17740.81|17742.78|17742.78|17742.78|17742.78|17740.81|17740.81|0
1626966170000|2021-07-22 15:02:50|17743|17743|17741.58|17741.58|17743|17743|17741.58|17741.58|0
1626966180000|2021-07-22 15:03:00|17742.13|17742.13|17742.86|17742.86|17742.86|17742.86|17742.13|17742.13|0
1626966190000|2021-07-22 15:03:10|17744.01|17744.01|17744.01|17744.01|17744.01|17744.01|17744.01|17744.01|0
1626966200000|2021-07-22 15:03:20|17744.21|17744.21|17744.21|17744.21|17744.21|17744.21|17744.21|17744.21|0
1626966210000|2021-07-22 15:03:30|17743.41|17743.41|17743.2|17743.2|17743.41|17743.41|17743.2|17743.2|0
1626966220000|2021-07-22 15:03:40|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|0
1626966230000|2021-07-22 15:03:50|17743.52|17743.52|17743.52|17743.52|17743.52|17743.52|17743.52|17743.52|0
1626966260000|2021-07-22 15:04:20|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|0
1626966270000|2021-07-22 15:04:30|17742.46|17742.46|17743.27|17743.27|17743.27|17743.27|17742.46|17742.46|0
1626966280000|2021-07-22 15:04:40|17743.76|17743.76|17742.76|17742.76|17743.76|17743.76|17742.76|17742.76|0
1626966290000|2021-07-22 15:04:50|17741.85|17741.85|17739.23|17739.23|17741.85|17741.85|17739.23|17739.23|0
1626966320000|2021-07-22 15:05:20|17738.74|17738.74|17739.55|17739.55|17739.55|17739.55|17738.74|17738.74|0
1626966330000|2021-07-22 15:05:30|17739.15|17739.15|17739.15|17739.15|17739.15|17739.15|17739.15|17739.15|0
1626966340000|2021-07-22 15:05:40|17740.3|17740.3|17740.6|17740.6|17740.6|17740.6|17740.09|17740.09|0
1626966350000|2021-07-22 15:05:50|17741.1|17741.1|17741.1|17741.1|17741.1|17741.1|17741.1|17741.1|0
1626966360000|2021-07-22 15:06:00|17741.61|17741.61|17741.61|17741.61|17741.61|17741.61|17741.61|17741.61|0
1626966390000|2021-07-22 15:06:30|17740.19|17740.19|17732.98|17732.98|17740.19|17740.19|17732.98|17732.98|0
1626966400000|2021-07-22 15:06:40|17731.94|17731.94|17729.71|17729.71|17731.94|17731.94|17729.71|17729.71|0
1626966410000|2021-07-22 15:06:50|17729.49|17729.49|17728.19|17728.19|17729.49|17729.49|17728.19|17728.19|0
1626966440000|2021-07-22 15:07:20|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|0
1626966460000|2021-07-22 15:07:40|17729.9|17729.9|17732.93|17732.93|17733.48|17733.48|17729.9|17729.9|0
1626966470000|2021-07-22 15:07:50|17734.54|17734.54|17735.05|17735.05|17735.05|17735.05|17734.54|17734.54|0
1626966480000|2021-07-22 15:08:00|17736.47|17736.47|17736.96|17736.96|17736.96|17736.96|17736.47|17736.47|0
1626966490000|2021-07-22 15:08:10|17737.77|17737.77|17738.57|17738.57|17738.57|17738.57|17737.77|17737.77|0
1626966500000|2021-07-22 15:08:20|17741.02|17741.02|17739.77|17739.77|17741.58|17741.58|17739.77|17739.77|0
1626966510000|2021-07-22 15:08:30|17741.19|17741.19|17743.01|17743.01|17743.01|17743.01|17741.19|17741.19|0
1626966520000|2021-07-22 15:08:40|17744.82|17744.82|17744.82|17744.82|17744.82|17744.82|17744.82|17744.82|0
1626966540000|2021-07-22 15:09:00|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|0
1626966550000|2021-07-22 15:09:10|17746.19|17746.19|17746.19|17746.19|17746.19|17746.19|17746.19|17746.19|0
1626966560000|2021-07-22 15:09:20|17746.7|17746.7|17749.83|17749.83|17749.83|17749.83|17746.19|17746.19|0
1626966570000|2021-07-22 15:09:30|17750.32|17750.32|17750.32|17750.32|17750.32|17750.32|17750.32|17750.32|0
1626966580000|2021-07-22 15:09:40|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|0
1626966600000|2021-07-22 15:10:00|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|0
1626966610000|2021-07-22 15:10:10|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|0
1626966640000|2021-07-22 15:10:40|17746.68|17746.68|17746.68|17746.68|17746.68|17746.68|17746.68|17746.68|0
1626966650000|2021-07-22 15:10:50|17745.58|17745.58|17745.58|17745.58|17745.58|17745.58|17745.58|17745.58|0
1626966660000|2021-07-22 15:11:00|17745.08|17745.08|17747.41|17747.41|17747.41|17747.41|17745.08|17745.08|0
1626966670000|2021-07-22 15:11:10|17746.9|17746.9|17746.9|17746.9|17746.9|17746.9|17746.9|17746.9|0
1626966680000|2021-07-22 15:11:20|17747.13|17747.13|17747.13|17747.13|17747.13|17747.13|17747.13|17747.13|0
1626966690000|2021-07-22 15:11:30|17745.71|17745.71|17745.22|17745.22|17745.71|17745.71|17745.22|17745.22|0
1626966700000|2021-07-22 15:11:40|17745.71|17745.71|17745.71|17745.71|17745.71|17745.71|17745.71|17745.71|0
1626966710000|2021-07-22 15:11:50|17746.21|17746.21|17746.21|17746.21|17746.21|17746.21|17746.21|17746.21|0
1626966720000|2021-07-22 15:12:00|17747.12|17747.12|17752.57|17752.57|17752.57|17752.57|17747.12|17747.12|0
1626966730000|2021-07-22 15:12:10|17753.07|17753.07|17753.47|17753.47|17753.98|17753.98|17753.07|17753.07|0
1626966740000|2021-07-22 15:12:20|17753.68|17753.68|17755.73|17755.73|17755.73|17755.73|17753.68|17753.68|0
1626966760000|2021-07-22 15:12:40|17756.23|17756.23|17756.23|17756.23|17756.23|17756.23|17756.23|17756.23|0
1626966780000|2021-07-22 15:13:00|17755.33|17755.33|17755.33|17755.33|17755.33|17755.33|17755.33|17755.33|0
1626966790000|2021-07-22 15:13:10|17755.12|17755.12|17755.12|17755.12|17755.12|17755.12|17755.12|17755.12|0
1626966820000|2021-07-22 15:13:40|17754.62|17754.62|17754.62|17754.62|17754.62|17754.62|17754.62|17754.62|0
1626966850000|2021-07-22 15:14:10|17754.82|17754.82|17754.82|17754.82|17754.82|17754.82|17754.82|17754.82|0
1626966860000|2021-07-22 15:14:20|17754.01|17754.01|17754.82|17754.82|17754.82|17754.82|17754.01|17754.01|0
1626966870000|2021-07-22 15:14:30|17755.33|17755.33|17755.12|17755.12|17755.33|17755.33|17755.12|17755.12|0
1626966900000|2021-07-22 15:15:00|17756.03|17756.03|17756.36|17756.36|17756.58|17756.58|17756.03|17756.03|0
1626966910000|2021-07-22 15:15:10|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|0
1626966940000|2021-07-22 15:15:40|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|0
1626966950000|2021-07-22 15:15:50|17754.14|17754.14|17753.33|17753.33|17754.14|17754.14|17753.33|17753.33|0
1626966960000|2021-07-22 15:16:00|17751.72|17751.72|17750.22|17750.22|17751.72|17751.72|17750.22|17750.22|0
1626966970000|2021-07-22 15:16:10|17750|17750|17750.22|17750.22|17750.22|17750.22|17750|17750|0
1626967000000|2021-07-22 15:16:40|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|0
1626967030000|2021-07-22 15:17:10|17752.14|17752.14|17752.45|17752.45|17752.65|17752.65|17752.14|17752.14|0
1626967040000|2021-07-22 15:17:20|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|0
1626967060000|2021-07-22 15:17:40|17751.39|17751.39|17751.39|17751.39|17751.39|17751.39|17751.39|17751.39|0
1626967070000|2021-07-22 15:17:50|17750.24|17750.24|17750.24|17750.24|17750.24|17750.24|17750.24|17750.24|0
1626967090000|2021-07-22 15:18:10|17749.33|17749.33|17749.84|17749.84|17750.34|17750.34|17749.33|17749.33|0
1626967100000|2021-07-22 15:18:20|17746.28|17746.28|17746.64|17746.64|17747.69|17747.69|17746.28|17746.28|0
1626967130000|2021-07-22 15:18:50|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|0
1626967140000|2021-07-22 15:19:00|17747.35|17747.35|17748.76|17748.76|17748.76|17748.76|17747.35|17747.35|0
1626967190000|2021-07-22 15:19:50|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|0
1626967200000|2021-07-22 15:20:00|17748.06|17748.06|17748.1|17748.1|17748.1|17748.1|17747.3|17747.3|0
1626967210000|2021-07-22 15:20:10|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|0
1626967240000|2021-07-22 15:20:40|17749.11|17749.11|17749.62|17749.62|17749.62|17749.62|17749.11|17749.11|0
1626967250000|2021-07-22 15:20:50|17750.52|17750.52|17750.52|17750.52|17750.52|17750.52|17750.52|17750.52|0
1626967260000|2021-07-22 15:21:00|17749.1|17749.1|17749.1|17749.1|17749.1|17749.1|17749.1|17749.1|0
1626967270000|2021-07-22 15:21:10|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|17748.09|0
1626967290000|2021-07-22 15:21:30|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|0
1626967300000|2021-07-22 15:21:40|17746.38|17746.38|17746.7|17746.7|17747.19|17747.19|17746.38|17746.38|0
1626967330000|2021-07-22 15:22:10|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|0
1626967340000|2021-07-22 15:22:20|17748.36|17748.36|17748.36|17748.36|17748.36|17748.36|17748.36|17748.36|0
1626967350000|2021-07-22 15:22:30|17748.56|17748.56|17750.17|17750.17|17750.17|17750.17|17748.56|17748.56|0
1626967360000|2021-07-22 15:22:40|17749.27|17749.27|17749.27|17749.27|17749.27|17749.27|17749.27|17749.27|0
1626967370000|2021-07-22 15:22:50|17749.38|17749.38|17746.4|17746.4|17749.38|17749.38|17746.4|17746.4|0
1626967380000|2021-07-22 15:23:00|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|0
1626967390000|2021-07-22 15:23:10|17745.09|17745.09|17745.99|17745.99|17746.9|17746.9|17745.09|17745.09|0
1626967400000|2021-07-22 15:23:20|17745.49|17745.49|17747.4|17747.4|17747.4|17747.4|17745.49|17745.49|0
1626967410000|2021-07-22 15:23:30|17748.3|17748.3|17746.93|17746.93|17748.3|17748.3|17746.93|17746.93|0
1626967420000|2021-07-22 15:23:40|17747.83|17747.83|17747.85|17747.85|17748.34|17748.34|17747.83|17747.83|0
1626967430000|2021-07-22 15:23:50|17748.34|17748.34|17748.89|17748.89|17748.89|17748.89|17748.34|17748.34|0
1626967440000|2021-07-22 15:24:00|17749.7|17749.7|17750.19|17750.19|17751|17751|17749.7|17749.7|0
1626967470000|2021-07-22 15:24:30|17750.69|17750.69|17753.15|17753.15|17753.15|17753.15|17750.69|17750.69|0
1626967480000|2021-07-22 15:24:40|17754.57|17754.57|17756.18|17756.18|17756.18|17756.18|17754.57|17754.57|0
1626967490000|2021-07-22 15:24:50|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|0
1626967500000|2021-07-22 15:25:00|17756.88|17756.88|17758.17|17758.17|17758.17|17758.17|17755.56|17755.56|0
1626967510000|2021-07-22 15:25:10|17758.68|17758.68|17758.72|17758.72|17761.55|17761.55|17758.68|17758.68|0
1626967520000|2021-07-22 15:25:20|17756.41|17756.41|17760.77|17760.77|17760.77|17760.77|17756.41|17756.41|0
1626967530000|2021-07-22 15:25:30|17759.87|17759.87|17759.87|17759.87|17759.87|17759.87|17759.87|17759.87|0
1626967540000|2021-07-22 15:25:40|17761.68|17761.68|17763.29|17763.29|17763.29|17763.29|17761.68|17761.68|0
1626967550000|2021-07-22 15:25:50|17762.39|17762.39|17761.24|17761.24|17762.39|17762.39|17761.24|17761.24|0
1626967560000|2021-07-22 15:26:00|17761.74|17761.74|17759.93|17759.93|17761.74|17761.74|17759.93|17759.93|0
1626967570000|2021-07-22 15:26:10|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|0
1626967590000|2021-07-22 15:26:30|17760.33|17760.33|17760.33|17760.33|17760.33|17760.33|17760.33|17760.33|0
1626967600000|2021-07-22 15:26:40|17760.84|17760.84|17761.06|17761.06|17761.06|17761.06|17760.84|17760.84|0
1626967610000|2021-07-22 15:26:50|17761.86|17761.86|17762.11|17762.11|17762.11|17762.11|17760.96|17760.96|0
1626967620000|2021-07-22 15:27:00|17762.32|17762.32|17759.59|17759.59|17762.32|17762.32|17759.59|17759.59|0
1626967630000|2021-07-22 15:27:10|17759.09|17759.09|17759.09|17759.09|17759.09|17759.09|17759.09|17759.09|0
1626967640000|2021-07-22 15:27:20|17758.18|17758.18|17756.18|17756.18|17758.18|17758.18|17755.47|17755.47|0
1626967650000|2021-07-22 15:27:30|17754.56|17754.56|17754.87|17754.87|17755.37|17755.37|17754.56|17754.56|0
1626967660000|2021-07-22 15:27:40|17754.32|17754.32|17754.32|17754.32|17754.32|17754.32|17754.32|17754.32|0
1626967670000|2021-07-22 15:27:50|17753.41|17753.41|17754.56|17754.56|17754.56|17754.56|17753.41|17753.41|0
1626967680000|2021-07-22 15:28:00|17753.15|17753.15|17754.56|17754.56|17755.72|17755.72|17753.15|17753.15|0
1626967690000|2021-07-22 15:28:10|17753.15|17753.15|17753.15|17753.15|17753.15|17753.15|17753.15|17753.15|0
1626967700000|2021-07-22 15:28:20|17751.73|17751.73|17752.88|17752.88|17753.39|17753.39|17751.73|17751.73|0
1626967710000|2021-07-22 15:28:30|17753.39|17753.39|17754.14|17754.14|17754.14|17754.14|17752.23|17752.23|0
1626967720000|2021-07-22 15:28:40|17754.64|17754.64|17751.81|17751.81|17754.64|17754.64|17751.81|17751.81|0
1626967730000|2021-07-22 15:28:50|17751.61|17751.61|17750.96|17750.96|17751.61|17751.61|17750.96|17750.96|0
1626967740000|2021-07-22 15:29:00|17750.06|17750.06|17751.47|17751.47|17753.41|17753.41|17750.06|17750.06|0
1626967750000|2021-07-22 15:29:10|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|0
1626967760000|2021-07-22 15:29:20|17752.48|17752.48|17754.8|17754.8|17756.74|17756.74|17752.48|17752.48|0
1626967770000|2021-07-22 15:29:30|17755.71|17755.71|17753.26|17753.26|17755.71|17755.71|17752.25|17752.25|0
1626967780000|2021-07-22 15:29:40|17755.56|17755.56|17755.75|17755.75|17756.21|17756.21|17755.12|17755.12|0
1626967790000|2021-07-22 15:29:50|17757.17|17757.17|17754.05|17754.05|17757.96|17757.96|17753.94|17753.94|0
1627024500000|2021-07-23 07:15:00|17808.22|17808.22|17812.07|17812.07|17813.49|17813.49|17808.22|17808.22|0
1627024510000|2021-07-23 07:15:10|17814.78|17814.78|17814.78|17814.78|17814.78|17814.78|17814.78|17814.78|0
1627024520000|2021-07-23 07:15:20|17813.37|17813.37|17813.37|17813.37|17813.37|17813.37|17813.37|17813.37|0
1627024540000|2021-07-23 07:15:40|17814.27|17814.27|17814.66|17814.66|17816.08|17816.08|17810.41|17810.41|0
1627024550000|2021-07-23 07:15:50|17817.61|17817.61|17813.45|17813.45|17817.61|17817.61|17813.45|17813.45|0
1627024570000|2021-07-23 07:16:10|17812.47|17812.47|17816.32|17816.32|17816.32|17816.32|17812.47|17812.47|0
1627024580000|2021-07-23 07:16:20|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|0
1627024590000|2021-07-23 07:16:30|17810.29|17810.29|17810.29|17810.29|17810.29|17810.29|17810.29|17810.29|0
1627024600000|2021-07-23 07:16:40|17808.67|17808.67|17808.67|17808.67|17808.67|17808.67|17808.67|17808.67|0
1627024620000|2021-07-23 07:17:00|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|0
1627024650000|2021-07-23 07:17:30|17811.12|17811.12|17811.12|17811.12|17811.12|17811.12|17811.12|17811.12|0
1627024670000|2021-07-23 07:17:50|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|0
1627024680000|2021-07-23 07:18:00|17810.04|17810.04|17809.59|17809.59|17810.04|17810.04|17809.59|17809.59|0
1627024690000|2021-07-23 07:18:10|17810.2|17810.2|17812.66|17812.66|17812.66|17812.66|17810.2|17810.2|0
1627024700000|2021-07-23 07:18:20|17812.21|17812.21|17812.21|17812.21|17812.21|17812.21|17812.21|17812.21|0
1627024710000|2021-07-23 07:18:30|17815.05|17815.05|17824.05|17824.05|17824.05|17824.05|17814.61|17814.61|0
1627024720000|2021-07-23 07:18:40|17824.71|17824.71|17828.06|17828.06|17828.06|17828.06|17824.71|17824.71|0
1627024730000|2021-07-23 07:18:50|17828.95|17828.95|17828.95|17828.95|17828.95|17828.95|17828.95|17828.95|0
1627024740000|2021-07-23 07:19:00|17828.06|17828.06|17828.71|17828.71|17828.91|17828.91|17828.06|17828.06|0
1627024760000|2021-07-23 07:19:20|17827.29|17827.29|17825.87|17825.87|17827.29|17827.29|17825.87|17825.87|0
1627024810000|2021-07-23 07:20:10|17828.03|17828.03|17828.54|17828.54|17828.54|17828.54|17828.03|17828.03|0
1627024820000|2021-07-23 07:20:20|17830.34|17830.34|17831.76|17831.76|17834.6|17834.6|17830.34|17830.34|0
1627024830000|2021-07-23 07:20:30|17832.91|17832.91|17834.68|17834.68|17834.68|17834.68|17832.91|17832.91|0
1627024860000|2021-07-23 07:21:00|17833.17|17833.17|17831.14|17831.14|17833.17|17833.17|17831.14|17831.14|0
1627024870000|2021-07-23 07:21:10|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|0
1627024880000|2021-07-23 07:21:20|17831.54|17831.54|17829.02|17829.02|17831.54|17831.54|17829.02|17829.02|0
1627024900000|2021-07-23 07:21:40|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|0
1627024930000|2021-07-23 07:22:10|17829.22|17829.22|17829.22|17829.22|17829.22|17829.22|17829.22|17829.22|0
1627024950000|2021-07-23 07:22:30|17828.31|17828.31|17828.31|17828.31|17828.31|17828.31|17828.31|17828.31|0
1627024970000|2021-07-23 07:22:50|17827.41|17827.41|17827.41|17827.41|17827.41|17827.41|17827.41|17827.41|0
1627024980000|2021-07-23 07:23:00|17822.76|17822.76|17824.18|17824.18|17824.18|17824.18|17822.53|17822.53|0
1627025020000|2021-07-23 07:23:40|17825.09|17825.09|17823.16|17823.16|17825.09|17825.09|17823.16|17823.16|0
1627025050000|2021-07-23 07:24:10|17824.97|17824.97|17831.69|17831.69|17833.31|17833.31|17824.97|17824.97|0
1627025070000|2021-07-23 07:24:30|17833.11|17833.11|17833.11|17833.11|17833.11|17833.11|17833.11|17833.11|0
1627025080000|2021-07-23 07:24:40|17834.92|17834.92|17834.92|17834.92|17834.92|17834.92|17834.92|17834.92|0
1627025100000|2021-07-23 07:25:00|17835.82|17835.82|17837.44|17837.44|17838.34|17838.34|17835.82|17835.82|0
1627025110000|2021-07-23 07:25:10|17835.78|17835.78|17835.78|17835.78|17835.78|17835.78|17835.78|17835.78|0
1627025120000|2021-07-23 07:25:20|17834.88|17834.88|17834.47|17834.47|17834.88|17834.88|17834.47|17834.47|0
1627025170000|2021-07-23 07:26:10|17833.66|17833.66|17833.66|17833.66|17833.66|17833.66|17833.66|17833.66|0
1627025190000|2021-07-23 07:26:30|17830.83|17830.83|17834.17|17834.17|17834.17|17834.17|17830.83|17830.83|0
1627025200000|2021-07-23 07:26:40|17832.75|17832.75|17831.33|17831.33|17832.75|17832.75|17831.33|17831.33|0
1627025210000|2021-07-23 07:26:50|17830.43|17830.43|17827.29|17827.29|17830.43|17830.43|17826.48|17826.48|0
1627025220000|2021-07-23 07:27:00|17827.08|17827.08|17825.27|17825.27|17827.08|17827.08|17824.47|17824.47|0
1627025240000|2021-07-23 07:27:20|17827.08|17827.08|17826.88|17826.88|17827.08|17827.08|17826.88|17826.88|0
1627025250000|2021-07-23 07:27:30|17827.98|17827.98|17827.98|17827.98|17827.98|17827.98|17827.98|17827.98|0
1627025260000|2021-07-23 07:27:40|17827.08|17827.08|17830.72|17830.72|17830.72|17830.72|17827.08|17827.08|0
1627025280000|2021-07-23 07:28:00|17828.96|17828.96|17827.74|17827.74|17828.96|17828.96|17827.74|17827.74|0
1627025290000|2021-07-23 07:28:10|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|0
1627025300000|2021-07-23 07:28:20|17826.42|17826.42|17826.12|17826.12|17826.42|17826.42|17825.31|17825.31|0
1627025320000|2021-07-23 07:28:40|17830.38|17830.38|17828.96|17828.96|17830.38|17830.38|17827.54|17827.54|0
1627025330000|2021-07-23 07:28:50|17827.54|17827.54|17828.96|17828.96|17828.96|17828.96|17826.12|17826.12|0
1627025340000|2021-07-23 07:29:00|17828.05|17828.05|17829.57|17829.57|17829.57|17829.57|17828.05|17828.05|0
1627025350000|2021-07-23 07:29:10|17829.06|17829.06|17830.54|17830.54|17830.54|17830.54|17829.06|17829.06|0
1627025360000|2021-07-23 07:29:20|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|0
1627025370000|2021-07-23 07:29:30|17836.09|17836.09|17836.89|17836.89|17836.89|17836.89|17836.09|17836.09|0
1627025400000|2021-07-23 07:30:00|17842.55|17842.55|17837.57|17837.57|17843.85|17843.85|17837.57|17837.57|0
1627025410000|2021-07-23 07:30:10|17839.9|17839.9|17841.31|17841.31|17844.15|17844.15|17839.9|17839.9|0
1627025440000|2021-07-23 07:30:40|17842.73|17842.73|17842.73|17842.73|17842.73|17842.73|17842.73|17842.73|0
1627025450000|2021-07-23 07:30:50|17841.83|17841.83|17840.92|17840.92|17841.83|17841.83|17840.92|17840.92|0
1627025460000|2021-07-23 07:31:00|17840.42|17840.42|17841.93|17841.93|17841.93|17841.93|17838.19|17838.19|0
1627025510000|2021-07-23 07:31:50|17840.52|17840.52|17836.26|17836.26|17840.52|17840.52|17836.26|17836.26|0
1627025520000|2021-07-23 07:32:00|17834.21|17834.21|17833.72|17833.72|17834.21|17834.21|17833.72|17833.72|0
1627025530000|2021-07-23 07:32:10|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|0
1627025590000|2021-07-23 07:33:10|17835.53|17835.53|17834.92|17834.92|17835.53|17835.53|17834.92|17834.92|0
1627025600000|2021-07-23 07:33:20|17833.3|17833.3|17833.3|17833.3|17833.3|17833.3|17833.3|17833.3|0
1627025610000|2021-07-23 07:33:30|17836.14|17836.14|17836.14|17836.14|17836.14|17836.14|17836.14|17836.14|0
1627025620000|2021-07-23 07:33:40|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|0
1627025660000|2021-07-23 07:34:20|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|0
1627025680000|2021-07-23 07:34:40|17836.36|17836.36|17836.36|17836.36|17836.36|17836.36|17836.36|17836.36|0
1627025700000|2021-07-23 07:35:00|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|0
1627025710000|2021-07-23 07:35:10|17837.26|17837.26|17841.3|17841.3|17841.3|17841.3|17837.26|17837.26|0
1627025720000|2021-07-23 07:35:20|17840.4|17840.4|17840.4|17840.4|17840.4|17840.4|17840.4|17840.4|0
1627025740000|2021-07-23 07:35:40|17839.39|17839.39|17839.39|17839.39|17839.39|17839.39|17839.39|17839.39|0
1627025750000|2021-07-23 07:35:50|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|0
1627025770000|2021-07-23 07:36:10|17838.08|17838.08|17837.18|17837.18|17838.08|17838.08|17837.18|17837.18|0
1627025780000|2021-07-23 07:36:20|17836.27|17836.27|17836.27|17836.27|17836.27|17836.27|17836.27|17836.27|0
1627025790000|2021-07-23 07:36:30|17835.46|17835.46|17835.16|17835.16|17835.66|17835.66|17835.16|17835.16|0
1627025810000|2021-07-23 07:36:50|17834.25|17834.25|17833.35|17833.35|17834.25|17834.25|17833.35|17833.35|0
1627025820000|2021-07-23 07:37:00|17831.7|17831.7|17821.53|17821.53|17831.7|17831.7|17821.53|17821.53|0
1627025830000|2021-07-23 07:37:10|17820.37|17820.37|17819.07|17819.07|17820.37|17820.37|17819.07|17819.07|0
1627025870000|2021-07-23 07:37:50|17818.26|17818.26|17819.88|17819.88|17819.88|17819.88|17818.26|17818.26|0
1627025880000|2021-07-23 07:38:00|17822.72|17822.72|17822.93|17822.93|17822.93|17822.93|17821.11|17821.11|0
1627025910000|2021-07-23 07:38:30|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|0
1627025920000|2021-07-23 07:38:40|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|0
1627025970000|2021-07-23 07:39:30|17823.03|17823.03|17824.45|17824.45|17824.45|17824.45|17823.03|17823.03|0
1627025980000|2021-07-23 07:39:40|17823.64|17823.64|17823.64|17823.64|17823.64|17823.64|17823.64|17823.64|0
1627026010000|2021-07-23 07:40:10|17820.32|17820.32|17820.32|17820.32|17820.32|17820.32|17820.32|17820.32|0
1627026020000|2021-07-23 07:40:20|17819.41|17819.41|17819.41|17819.41|17819.41|17819.41|17819.41|17819.41|0
1627026060000|2021-07-23 07:41:00|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|0
1627026090000|2021-07-23 07:41:30|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|0
1627026100000|2021-07-23 07:41:40|17824.24|17824.24|17826.04|17826.04|17828.88|17828.88|17824.24|17824.24|0
1627026120000|2021-07-23 07:42:00|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|0
1627026130000|2021-07-23 07:42:10|17823.72|17823.72|17823.72|17823.72|17823.72|17823.72|17823.72|17823.72|0
1627026250000|2021-07-23 07:44:10|17821.91|17821.91|17820.3|17820.3|17821.91|17821.91|17820.3|17820.3|0
1627026260000|2021-07-23 07:44:20|17818.88|17818.88|17818.88|17818.88|17818.88|17818.88|17818.88|17818.88|0
1627026270000|2021-07-23 07:44:30|17815.14|17815.14|17816.56|17816.56|17816.56|17816.56|17815.14|17815.14|0
1627026300000|2021-07-23 07:45:00|17817|17817|17816.56|17816.56|17817|17817|17816.56|17816.56|0
1627026320000|2021-07-23 07:45:20|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|0
1627026370000|2021-07-23 07:46:10|17816.46|17816.46|17815.56|17815.56|17816.46|17816.46|17815.56|17815.56|0
1627026380000|2021-07-23 07:46:20|17814.58|17814.58|17811.44|17811.44|17814.58|17814.58|17810.03|17810.03|0
1627026410000|2021-07-23 07:46:50|17812.86|17812.86|17812.86|17812.86|17812.86|17812.86|17812.86|17812.86|0
1627026420000|2021-07-23 07:47:00|17814.28|17814.28|17814.28|17814.28|17814.28|17814.28|17814.28|17814.28|0
1627026430000|2021-07-23 07:47:10|17816.09|17816.09|17817.9|17817.9|17817.9|17817.9|17816.09|17816.09|0
1627026440000|2021-07-23 07:47:20|17820.16|17820.16|17823.69|17823.69|17823.69|17823.69|17820.16|17820.16|0
1627026450000|2021-07-23 07:47:30|17826.92|17826.92|17827.13|17827.13|17828.73|17828.73|17826.92|17826.92|0
1627026460000|2021-07-23 07:47:40|17828.03|17828.03|17827.59|17827.59|17828.03|17828.03|17827.59|17827.59|0
1627026470000|2021-07-23 07:47:50|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|0
1627026480000|2021-07-23 07:48:00|17825.68|17825.68|17822.04|17822.04|17825.68|17825.68|17822.04|17822.04|0
1627026520000|2021-07-23 07:48:40|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|0
1627026540000|2021-07-23 07:49:00|17822.56|17822.56|17822.56|17822.56|17822.56|17822.56|17822.56|17822.56|0
1627026560000|2021-07-23 07:49:20|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|0
1627026590000|2021-07-23 07:49:50|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|0
1627026600000|2021-07-23 07:50:00|17827.11|17827.11|17825.69|17825.69|17827.11|17827.11|17825.69|17825.69|0
1627026610000|2021-07-23 07:50:10|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|0
1627026620000|2021-07-23 07:50:20|17828.52|17828.52|17828.52|17828.52|17828.52|17828.52|17828.52|17828.52|0
1627026630000|2021-07-23 07:50:30|17828.02|17828.02|17828.02|17828.02|17828.02|17828.02|17828.02|17828.02|0
1627026660000|2021-07-23 07:51:00|17827.12|17827.12|17822.8|17822.8|17827.12|17827.12|17822.72|17822.72|0
1627026720000|2021-07-23 07:52:00|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|0
1627026730000|2021-07-23 07:52:10|17824.72|17824.72|17828.05|17828.05|17828.05|17828.05|17824.72|17824.72|0
1627026780000|2021-07-23 07:53:00|17829.46|17829.46|17830.27|17830.27|17830.27|17830.27|17829.46|17829.46|0
1627026790000|2021-07-23 07:53:10|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|0
1627026830000|2021-07-23 07:53:50|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|0
1627026840000|2021-07-23 07:54:00|17831.05|17831.05|17836.68|17836.68|17836.68|17836.68|17831.05|17831.05|0
1627026850000|2021-07-23 07:54:10|17837.23|17837.23|17844.2|17844.2|17844.2|17844.2|17837.23|17837.23|0
1627026860000|2021-07-23 07:54:20|17845.68|17845.68|17848.14|17848.14|17848.14|17848.14|17845.68|17845.68|0
1627026910000|2021-07-23 07:55:10|17847.24|17847.24|17847.24|17847.24|17847.24|17847.24|17847.24|17847.24|0
1627026930000|2021-07-23 07:55:30|17846.33|17846.33|17846.33|17846.33|17846.33|17846.33|17846.33|17846.33|0
1627026960000|2021-07-23 07:56:00|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|0
1627027020000|2021-07-23 07:57:00|17844.92|17844.92|17844.92|17844.92|17844.92|17844.92|17844.92|17844.92|0
1627027030000|2021-07-23 07:57:10|17843.31|17843.31|17845.54|17845.54|17845.54|17845.54|17843.31|17843.31|0
1627027040000|2021-07-23 07:57:20|17844.74|17844.74|17840.25|17840.25|17844.74|17844.74|17840.25|17840.25|0
1627027070000|2021-07-23 07:57:50|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|0
1627027110000|2021-07-23 07:58:30|17838.33|17838.33|17838.33|17838.33|17838.33|17838.33|17838.33|17838.33|0
1627027140000|2021-07-23 07:59:00|17837.83|17837.83|17833.11|17833.11|17837.83|17837.83|17833.11|17833.11|0
1627027150000|2021-07-23 07:59:10|17831.3|17831.3|17831.3|17831.3|17831.3|17831.3|17831.3|17831.3|0
1627027160000|2021-07-23 07:59:20|17832.2|17832.2|17833.21|17833.21|17833.21|17833.21|17832.2|17832.2|0
1627027170000|2021-07-23 07:59:30|17836.05|17836.05|17837.03|17837.03|17837.03|17837.03|17836.05|17836.05|0
1627027190000|2021-07-23 07:59:50|17838.14|17838.14|17838.14|17838.14|17838.14|17838.14|17838.14|17838.14|0
1627027200000|2021-07-23 08:00:00|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|0
1627027210000|2021-07-23 08:00:10|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|0
1627027250000|2021-07-23 08:00:50|17839.04|17839.04|17837.62|17837.62|17839.04|17839.04|17837.62|17837.62|0
1627027260000|2021-07-23 08:01:00|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|0
1627027290000|2021-07-23 08:01:30|17841.88|17841.88|17840.46|17840.46|17841.88|17841.88|17840.46|17840.46|0
1627027320000|2021-07-23 08:02:00|17838.65|17838.65|17834.71|17834.71|17838.65|17838.65|17833.29|17833.29|0
1627027360000|2021-07-23 08:02:40|17835.32|17835.32|17835.32|17835.32|17835.32|17835.32|17835.32|17835.32|0
1627027430000|2021-07-23 08:03:50|17838.03|17838.03|17838.94|17838.94|17838.94|17838.94|17838.03|17838.03|0
1627027440000|2021-07-23 08:04:00|17839.84|17839.84|17839.23|17839.23|17839.84|17839.84|17838.42|17838.42|0
1627027470000|2021-07-23 08:04:30|17840.04|17840.04|17841.46|17841.46|17841.46|17841.46|17840.04|17840.04|0
1627027490000|2021-07-23 08:04:50|17842.36|17842.36|17843.27|17843.27|17843.27|17843.27|17842.36|17842.36|0
1627027500000|2021-07-23 08:05:00|17844.68|17844.68|17844.02|17844.02|17846.05|17846.05|17844.02|17844.02|0
1627027510000|2021-07-23 08:05:10|17845.44|17845.44|17845.44|17845.44|17845.44|17845.44|17845.44|17845.44|0
1627027520000|2021-07-23 08:05:20|17846.42|17846.42|17847.33|17847.33|17847.33|17847.33|17846.42|17846.42|0
1627027540000|2021-07-23 08:05:40|17848.94|17848.94|17848.94|17848.94|17848.94|17848.94|17848.94|17848.94|0
1627027550000|2021-07-23 08:05:50|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|0
1627027570000|2021-07-23 08:06:10|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|0
1627027580000|2021-07-23 08:06:20|17848.04|17848.04|17846.62|17846.62|17848.04|17848.04|17846.62|17846.62|0
1627027590000|2021-07-23 08:06:30|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|0
1627027610000|2021-07-23 08:06:50|17846.62|17846.62|17846.42|17846.42|17846.62|17846.62|17846.42|17846.42|0
1627027620000|2021-07-23 08:07:00|17847.83|17847.83|17846.42|17846.42|17847.83|17847.83|17846.42|17846.42|0
1627027630000|2021-07-23 08:07:10|17849.44|17849.44|17849.44|17849.44|17849.44|17849.44|17849.44|17849.44|0
1627027640000|2021-07-23 08:07:20|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|0
1627027650000|2021-07-23 08:07:30|17851.9|17851.9|17852.71|17852.71|17852.71|17852.71|17851.9|17851.9|0
1627027680000|2021-07-23 08:08:00|17853.62|17853.62|17853.62|17853.62|17853.62|17853.62|17853.62|17853.62|0
1627027690000|2021-07-23 08:08:10|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|0
1627027700000|2021-07-23 08:08:20|17854.52|17854.52|17854.52|17854.52|17854.52|17854.52|17854.52|17854.52|0
1627027710000|2021-07-23 08:08:30|17855.07|17855.07|17855.07|17855.07|17855.07|17855.07|17855.07|17855.07|0
1627027730000|2021-07-23 08:08:50|17854.57|17854.57|17851.34|17851.34|17854.57|17854.57|17851.34|17851.34|0
1627027740000|2021-07-23 08:09:00|17853.15|17853.15|17853.15|17853.15|17853.15|17853.15|17853.15|17853.15|0
1627027750000|2021-07-23 08:09:10|17854.05|17854.05|17855.47|17855.47|17855.47|17855.47|17854.05|17854.05|0
1627027780000|2021-07-23 08:09:40|17856.89|17856.89|17855.47|17855.47|17856.89|17856.89|17855.47|17855.47|0
1627027800000|2021-07-23 08:10:00|17854.57|17854.57|17855.47|17855.47|17855.47|17855.47|17854.57|17854.57|0
1627027830000|2021-07-23 08:10:30|17854.05|17854.05|17854.05|17854.05|17854.05|17854.05|17854.05|17854.05|0
1627027850000|2021-07-23 08:10:50|17855.98|17855.98|17858.7|17858.7|17858.7|17858.7|17855.98|17855.98|0
1627027870000|2021-07-23 08:11:10|17860.66|17860.66|17864.25|17864.25|17865.01|17865.01|17860.66|17860.66|0
1627027890000|2021-07-23 08:11:30|17865.15|17865.15|17864.34|17864.34|17865.15|17865.15|17864.34|17864.34|0
1627027900000|2021-07-23 08:11:40|17862.54|17862.54|17862.54|17862.54|17862.54|17862.54|17862.54|17862.54|0
1627027910000|2021-07-23 08:11:50|17862.03|17862.03|17862.03|17862.03|17862.03|17862.03|17862.03|17862.03|0
1627027920000|2021-07-23 08:12:00|17861.33|17861.33|17855.74|17855.74|17861.33|17861.33|17855.74|17855.74|0
1627027930000|2021-07-23 08:12:10|17857.97|17857.97|17859.96|17859.96|17859.96|17859.96|17857.97|17857.97|0
1627027960000|2021-07-23 08:12:40|17859.05|17859.05|17859.05|17859.05|17859.05|17859.05|17859.05|17859.05|0
1627027980000|2021-07-23 08:13:00|17858.05|17858.05|17855.31|17855.31|17858.05|17858.05|17855.31|17855.31|0
1627027990000|2021-07-23 08:13:10|17853.19|17853.19|17849.1|17849.1|17853.19|17853.19|17849.1|17849.1|0
1627028000000|2021-07-23 08:13:20|17847.33|17847.33|17847.11|17847.11|17847.33|17847.33|17847.11|17847.11|0
1627028010000|2021-07-23 08:13:30|17845.96|17845.96|17845.06|17845.06|17845.96|17845.96|17845.06|17845.06|0
1627028020000|2021-07-23 08:13:40|17844.07|17844.07|17843.07|17843.07|17844.07|17844.07|17843.07|17843.07|0
1627028030000|2021-07-23 08:13:50|17846.52|17846.52|17849.11|17849.11|17849.11|17849.11|17845.37|17845.37|0
1627028040000|2021-07-23 08:14:00|17849.31|17849.31|17849.31|17849.31|17849.31|17849.31|17849.31|17849.31|0
1627028060000|2021-07-23 08:14:20|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|0
1627028070000|2021-07-23 08:14:30|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|0
1627028100000|2021-07-23 08:15:00|17847.18|17847.18|17835.67|17835.67|17847.18|17847.18|17835.67|17835.67|0
1627028150000|2021-07-23 08:15:50|17834.25|17834.25|17834.25|17834.25|17834.25|17834.25|17834.25|17834.25|0
1627028160000|2021-07-23 08:16:00|17833.1|17833.1|17833.1|17833.1|17833.1|17833.1|17833.1|17833.1|0
1627028200000|2021-07-23 08:16:40|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|0
1627028280000|2021-07-23 08:18:00|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|0
1627028290000|2021-07-23 08:18:10|17833.12|17833.12|17833.12|17833.12|17833.12|17833.12|17833.12|17833.12|0
1627028300000|2021-07-23 08:18:20|17832.91|17832.91|17832.91|17832.91|17832.91|17832.91|17832.91|17832.91|0
1627028320000|2021-07-23 08:18:40|17836.15|17836.15|17835.34|17835.34|17836.15|17836.15|17835.34|17835.34|0
1627028330000|2021-07-23 08:18:50|17839.59|17839.59|17836.76|17836.76|17839.59|17839.59|17836.76|17836.76|0
1627028340000|2021-07-23 08:19:00|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|0
1627028350000|2021-07-23 08:19:10|17839.33|17839.33|17839.33|17839.33|17839.33|17839.33|17839.33|17839.33|0
1627028390000|2021-07-23 08:19:50|17837.91|17837.91|17834.17|17834.17|17837.91|17837.91|17834.17|17834.17|0
1627028420000|2021-07-23 08:20:20|17832.66|17832.66|17828.33|17828.33|17832.66|17832.66|17828.33|17828.33|0
1627028440000|2021-07-23 08:20:40|17825.47|17825.47|17827.28|17827.28|17827.28|17827.28|17825.47|17825.47|0
1627028470000|2021-07-23 08:21:10|17829.09|17829.09|17830.8|17830.8|17830.8|17830.8|17829.09|17829.09|0
1627028480000|2021-07-23 08:21:20|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|0
1627028490000|2021-07-23 08:21:30|17829.18|17829.18|17829.18|17829.18|17829.18|17829.18|17829.18|17829.18|0
1627028520000|2021-07-23 08:22:00|17830.6|17830.6|17828.57|17828.57|17830.6|17830.6|17827.76|17827.76|0
1627028560000|2021-07-23 08:22:40|17827.15|17827.15|17825.75|17825.75|17827.15|17827.15|17825.75|17825.75|0
1627028570000|2021-07-23 08:22:50|17826.85|17826.85|17824.01|17824.01|17826.85|17826.85|17824.01|17824.01|0
1627028580000|2021-07-23 08:23:00|17821.71|17821.71|17819.9|17819.9|17821.71|17821.71|17819.9|17819.9|0
1627028590000|2021-07-23 08:23:10|17822.74|17822.74|17819.9|17819.9|17822.74|17822.74|17819.9|17819.9|0
1627028660000|2021-07-23 08:24:20|17817.47|17817.47|17816.57|17816.57|17817.47|17817.47|17816.57|17816.57|0
1627028680000|2021-07-23 08:24:40|17817.38|17817.38|17817.38|17817.38|17817.38|17817.38|17817.38|17817.38|0
1627028720000|2021-07-23 08:25:20|17817.6|17817.6|17817.09|17817.09|17817.6|17817.6|17817.09|17817.09|0
1627028740000|2021-07-23 08:25:40|17815.94|17815.94|17815.94|17815.94|17815.94|17815.94|17815.94|17815.94|0
1627028750000|2021-07-23 08:25:50|17818.65|17818.65|17819.56|17819.56|17819.56|17819.56|17818.65|17818.65|0
1627028760000|2021-07-23 08:26:00|17818.65|17818.65|17810.09|17810.09|17818.65|17818.65|17810.09|17810.09|0
1627028770000|2021-07-23 08:26:10|17810.9|17810.9|17808.9|17808.9|17811.1|17811.1|17808.9|17808.9|0
1627028800000|2021-07-23 08:26:40|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|0
1627028820000|2021-07-23 08:27:00|17808.31|17808.31|17811.23|17811.23|17811.23|17811.23|17808.31|17808.31|0
1627028840000|2021-07-23 08:27:20|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|0
1627028860000|2021-07-23 08:27:40|17812.93|17812.93|17813.94|17813.94|17813.94|17813.94|17811.93|17811.93|0
1627028880000|2021-07-23 08:28:00|17815.75|17815.75|17815.75|17815.75|17815.75|17815.75|17815.75|17815.75|0
1627028890000|2021-07-23 08:28:10|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|0
1627028910000|2021-07-23 08:28:30|17815.75|17815.75|17815.25|17815.25|17815.75|17815.75|17815.25|17815.25|0
1627028920000|2021-07-23 08:28:40|17814.34|17814.34|17814.34|17814.34|17814.34|17814.34|17814.34|17814.34|0
1627028930000|2021-07-23 08:28:50|17814.83|17814.83|17814.83|17814.83|17814.83|17814.83|17814.83|17814.83|0
1627028970000|2021-07-23 08:29:30|17813.03|17813.03|17813.03|17813.03|17813.03|17813.03|17813.03|17813.03|0
1627028990000|2021-07-23 08:29:50|17814.83|17814.83|17814.83|17814.83|17814.83|17814.83|17814.83|17814.83|0
1627029000000|2021-07-23 08:30:00|17817.55|17817.55|17822.66|17822.66|17822.66|17822.66|17817.55|17817.55|0
1627029010000|2021-07-23 08:30:10|17823.47|17823.47|17825.28|17825.28|17825.28|17825.28|17823.47|17823.47|0
1627029030000|2021-07-23 08:30:30|17826.29|17826.29|17824.79|17824.79|17826.29|17826.29|17824.38|17824.38|0
1627029130000|2021-07-23 08:32:10|17826.59|17826.59|17825.47|17825.47|17830.63|17830.63|17825.47|17825.47|0
1627029140000|2021-07-23 08:32:20|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|0
1627029160000|2021-07-23 08:32:40|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|0
1627029180000|2021-07-23 08:33:00|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|0
1627029210000|2021-07-23 08:33:30|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|0
1627029240000|2021-07-23 08:34:00|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|0
1627029250000|2021-07-23 08:34:10|17828.29|17828.29|17828.29|17828.29|17828.29|17828.29|17828.29|17828.29|0
1627029260000|2021-07-23 08:34:20|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|0
1627029270000|2021-07-23 08:34:30|17830.09|17830.09|17830.09|17830.09|17830.09|17830.09|17830.09|17830.09|0
1627029280000|2021-07-23 08:34:40|17830.9|17830.9|17829.09|17829.09|17830.9|17830.9|17829.09|17829.09|0
1627029290000|2021-07-23 08:34:50|17829.9|17829.9|17828.19|17828.19|17829.9|17829.9|17828.19|17828.19|0
1627029300000|2021-07-23 08:35:00|17831.03|17831.03|17832.83|17832.83|17832.83|17832.83|17831.03|17831.03|0
1627029310000|2021-07-23 08:35:10|17834.64|17834.64|17834.64|17834.64|17834.64|17834.64|17834.64|17834.64|0
1627029320000|2021-07-23 08:35:20|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|0
1627029330000|2021-07-23 08:35:30|17836.86|17836.86|17838.86|17838.86|17838.86|17838.86|17836.65|17836.65|0
1627029340000|2021-07-23 08:35:40|17837.96|17837.96|17839.76|17839.76|17839.76|17839.76|17837.96|17837.96|0
1627029360000|2021-07-23 08:36:00|17838.86|17838.86|17839.36|17839.36|17839.36|17839.36|17838.86|17838.86|0
1627029370000|2021-07-23 08:36:10|17840.27|17840.27|17840.27|17840.27|17840.27|17840.27|17840.27|17840.27|0
1627029380000|2021-07-23 08:36:20|17839.36|17839.36|17837.04|17837.04|17839.36|17839.36|17837.04|17837.04|0
1627029390000|2021-07-23 08:36:30|17836.14|17836.14|17835.24|17835.24|17836.14|17836.14|17835.24|17835.24|0
1627029400000|2021-07-23 08:36:40|17834.63|17834.63|17834.42|17834.42|17834.63|17834.63|17834.42|17834.42|0
1627029420000|2021-07-23 08:37:00|17835.43|17835.43|17835.43|17835.43|17835.43|17835.43|17835.43|17835.43|0
1627029430000|2021-07-23 08:37:10|17836.34|17836.34|17840.75|17840.75|17840.75|17840.75|17836.34|17836.34|0
1627029470000|2021-07-23 08:37:50|17838.29|17838.29|17836.87|17836.87|17838.29|17838.29|17836.87|17836.87|0
1627029500000|2021-07-23 08:38:20|17837.88|17837.88|17841.21|17841.21|17841.21|17841.21|17837.88|17837.88|0
1627029540000|2021-07-23 08:39:00|17841.76|17841.76|17838.54|17838.54|17841.76|17841.76|17838.54|17838.54|0
1627029550000|2021-07-23 08:39:10|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|0
1627029560000|2021-07-23 08:39:20|17839.95|17839.95|17839.95|17839.95|17839.95|17839.95|17839.95|17839.95|0
1627029570000|2021-07-23 08:39:30|17839.74|17839.74|17839.74|17839.74|17839.74|17839.74|17839.74|17839.74|0
1627029670000|2021-07-23 08:41:10|17838.76|17838.76|17839.25|17839.25|17839.25|17839.25|17838.27|17838.27|0
1627029700000|2021-07-23 08:41:40|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|0
1627029710000|2021-07-23 08:41:50|17841.06|17841.06|17841.06|17841.06|17841.06|17841.06|17841.06|17841.06|0
1627029720000|2021-07-23 08:42:00|17841.97|17841.97|17844.29|17844.29|17844.29|17844.29|17841.97|17841.97|0
1627029730000|2021-07-23 08:42:10|17845.19|17845.19|17845.19|17845.19|17845.19|17845.19|17845.19|17845.19|0
1627029740000|2021-07-23 08:42:20|17843.38|17843.38|17843.38|17843.38|17843.38|17843.38|17843.38|17843.38|0
1627029750000|2021-07-23 08:42:30|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|0
1627029780000|2021-07-23 08:43:00|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|0
1627029820000|2021-07-23 08:43:40|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|0
1627029840000|2021-07-23 08:44:00|17843.29|17843.29|17843.29|17843.29|17843.29|17843.29|17843.29|17843.29|0
1627029880000|2021-07-23 08:44:40|17847.13|17847.13|17851.39|17851.39|17854.22|17854.22|17847.13|17847.13|0
1627029890000|2021-07-23 08:44:50|17853.69|17853.69|17853.69|17853.69|17853.69|17853.69|17853.69|17853.69|0
1627029900000|2021-07-23 08:45:00|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|0
1627029920000|2021-07-23 08:45:20|17851.3|17851.3|17859.67|17859.67|17859.67|17859.67|17851.3|17851.3|0
1627029940000|2021-07-23 08:45:40|17859.87|17859.87|17859.87|17859.87|17859.87|17859.87|17859.87|17859.87|0
1627029950000|2021-07-23 08:45:50|17860.08|17860.08|17860.28|17860.28|17860.28|17860.28|17860.08|17860.08|0
1627029990000|2021-07-23 08:46:30|17861.09|17861.09|17861.09|17861.09|17861.09|17861.09|17861.09|17861.09|0
1627030010000|2021-07-23 08:46:50|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|0
1627030020000|2021-07-23 08:47:00|17860.2|17860.2|17860.2|17860.2|17860.2|17860.2|17860.2|17860.2|0
1627030030000|2021-07-23 08:47:10|17860.7|17860.7|17860.7|17860.7|17860.7|17860.7|17860.7|17860.7|0
1627030040000|2021-07-23 08:47:20|17862.19|17862.19|17865.62|17865.62|17865.62|17865.62|17862.19|17862.19|0
1627030080000|2021-07-23 08:48:00|17864.61|17864.61|17864.1|17864.1|17864.61|17864.61|17864.1|17864.1|0
1627030090000|2021-07-23 08:48:10|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|0
1627030100000|2021-07-23 08:48:20|17861.78|17861.78|17851.81|17851.81|17861.78|17861.78|17851.81|17851.81|0
1627030110000|2021-07-23 08:48:30|17848.57|17848.57|17848.57|17848.57|17848.57|17848.57|17848.57|17848.57|0
1627030120000|2021-07-23 08:48:40|17847.76|17847.76|17846.86|17846.86|17847.76|17847.76|17846.86|17846.86|0
1627030130000|2021-07-23 08:48:50|17845.87|17845.87|17845.38|17845.38|17845.87|17845.87|17845.38|17845.38|0
1627030150000|2021-07-23 08:49:10|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|0
1627030160000|2021-07-23 08:49:20|17846.38|17846.38|17845.87|17845.87|17846.38|17846.38|17845.87|17845.87|0
1627030220000|2021-07-23 08:50:20|17844.22|17844.22|17841.62|17841.62|17844.22|17844.22|17841.62|17841.62|0
1627030230000|2021-07-23 08:50:30|17840.81|17840.81|17840.81|17840.81|17840.81|17840.81|17840.81|17840.81|0
1627030250000|2021-07-23 08:50:50|17838.88|17838.88|17830.69|17830.69|17838.88|17838.88|17830.69|17830.69|0
1627030260000|2021-07-23 08:51:00|17830.2|17830.2|17829.71|17829.71|17830.2|17830.2|17829.71|17829.71|0
1627030270000|2021-07-23 08:51:10|17828.09|17828.09|17828.09|17828.09|17828.09|17828.09|17828.09|17828.09|0
1627030310000|2021-07-23 08:51:50|17828.59|17828.59|17828.4|17828.4|17828.59|17828.59|17827.59|17827.59|0
1627030320000|2021-07-23 08:52:00|17825.57|17825.57|17825.57|17825.57|17825.57|17825.57|17825.57|17825.57|0
1627030340000|2021-07-23 08:52:20|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|0
1627030350000|2021-07-23 08:52:30|17823.13|17823.13|17824.55|17824.55|17824.55|17824.55|17823.13|17823.13|0
1627030360000|2021-07-23 08:52:40|17825.97|17825.97|17825.97|17825.97|17825.97|17825.97|17825.97|17825.97|0
1627030380000|2021-07-23 08:53:00|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|0
1627030390000|2021-07-23 08:53:10|17825.39|17825.39|17825.8|17825.8|17825.8|17825.8|17825.39|17825.39|0
1627030420000|2021-07-23 08:53:40|17824.79|17824.79|17824.79|17824.79|17824.79|17824.79|17824.79|17824.79|0
1627030430000|2021-07-23 08:53:50|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|0
1627030440000|2021-07-23 08:54:00|17824.79|17824.79|17824.79|17824.79|17824.79|17824.79|17824.79|17824.79|0
1627030450000|2021-07-23 08:54:10|17824.59|17824.59|17824.59|17824.59|17824.59|17824.59|17824.59|17824.59|0
1627030460000|2021-07-23 08:54:20|17823.43|17823.43|17823.68|17823.68|17824.59|17824.59|17823.43|17823.43|0
1627030470000|2021-07-23 08:54:30|17824.17|17824.17|17824.17|17824.17|17824.17|17824.17|17824.17|17824.17|0
1627030500000|2021-07-23 08:55:00|17823.27|17823.27|17823.27|17823.27|17823.27|17823.27|17823.27|17823.27|0
1627030540000|2021-07-23 08:55:40|17822.77|17822.77|17822.36|17822.36|17822.77|17822.77|17822.36|17822.36|0
1627030600000|2021-07-23 08:56:40|17818.95|17818.95|17815.19|17815.19|17818.95|17818.95|17814.79|17814.79|0
1627030610000|2021-07-23 08:56:50|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|0
1627030620000|2021-07-23 08:57:00|17815.8|17815.8|17816.96|17816.96|17816.96|17816.96|17815.8|17815.8|0
1627030640000|2021-07-23 08:57:20|17817.45|17817.45|17817.45|17817.45|17817.45|17817.45|17817.45|17817.45|0
1627030650000|2021-07-23 08:57:30|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|0
1627030680000|2021-07-23 08:58:00|17818.65|17818.65|17817.74|17817.74|17818.65|17818.65|17817.74|17817.74|0
1627030700000|2021-07-23 08:58:20|17818.15|17818.15|17818.64|17818.64|17818.64|17818.64|17818.15|17818.15|0
1627030710000|2021-07-23 08:58:30|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|0
1627030750000|2021-07-23 08:59:10|17821.21|17821.21|17821.21|17821.21|17821.21|17821.21|17821.21|17821.21|0
1627030800000|2021-07-23 09:00:00|17820.71|17820.71|17815.15|17815.15|17820.71|17820.71|17815.15|17815.15|0
1627030830000|2021-07-23 09:00:30|17816.77|17816.77|17817.57|17817.57|17817.57|17817.57|17816.77|17816.77|0
1627030840000|2021-07-23 09:00:40|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|0
1627030860000|2021-07-23 09:01:00|17818.79|17818.79|17819.34|17819.34|17819.34|17819.34|17818.79|17818.79|0
1627030890000|2021-07-23 09:01:30|17820.85|17820.85|17820.85|17820.85|17820.85|17820.85|17820.85|17820.85|0
1627030910000|2021-07-23 09:01:50|17821.26|17821.26|17821.26|17821.26|17821.26|17821.26|17821.26|17821.26|0
1627030920000|2021-07-23 09:02:00|17820.7|17820.7|17819.9|17819.9|17820.7|17820.7|17819.9|17819.9|0
1627030970000|2021-07-23 09:02:50|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|0
1627030980000|2021-07-23 09:03:00|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|0
1627030990000|2021-07-23 09:03:10|17820.53|17820.53|17820.53|17820.53|17820.53|17820.53|17820.53|17820.53|0
1627031000000|2021-07-23 09:03:20|17819.98|17819.98|17819.98|17819.98|17819.98|17819.98|17819.98|17819.98|0
1627031010000|2021-07-23 09:03:30|17819|17819|17819|17819|17819|17819|17819|17819|0
1627031020000|2021-07-23 09:03:40|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|0
1627031040000|2021-07-23 09:04:00|17812.79|17812.79|17813.3|17813.3|17814.2|17814.2|17812.79|17812.79|0
1627031050000|2021-07-23 09:04:10|17814.4|17814.4|17809.74|17809.74|17815.41|17815.41|17809.74|17809.74|0
1627031060000|2021-07-23 09:04:20|17811.16|17811.16|17812.57|17812.57|17812.57|17812.57|17811.16|17811.16|0
1627031080000|2021-07-23 09:04:40|17809.74|17809.74|17810.75|17810.75|17810.75|17810.75|17809.33|17809.33|0
1627031090000|2021-07-23 09:04:50|17812.56|17812.56|17813.46|17813.46|17813.46|17813.46|17812.56|17812.56|0
1627031100000|2021-07-23 09:05:00|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|0
1627031160000|2021-07-23 09:06:00|17816.3|17816.3|17820.66|17820.66|17820.66|17820.66|17815.39|17815.39|0
1627031170000|2021-07-23 09:06:10|17814.98|17814.98|17813.47|17813.47|17814.98|17814.98|17813.47|17813.47|0
1627031190000|2021-07-23 09:06:30|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|0
1627031200000|2021-07-23 09:06:40|17813.47|17813.47|17813.68|17813.68|17813.68|17813.68|17813.47|17813.47|0
1627031280000|2021-07-23 09:08:00|17815.88|17815.88|17818.81|17818.81|17818.81|17818.81|17815.88|17815.88|0
1627031330000|2021-07-23 09:08:50|17819.21|17819.21|17819.88|17819.88|17819.88|17819.88|17819.21|17819.21|0
1627031360000|2021-07-23 09:09:20|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|0
1627031370000|2021-07-23 09:09:30|17819.15|17819.15|17818.14|17818.14|17819.15|17819.15|17818.14|17818.14|0
1627031380000|2021-07-23 09:09:40|17817.15|17817.15|17815.74|17815.74|17817.15|17817.15|17815.74|17815.74|0
1627031400000|2021-07-23 09:10:00|17814.32|17814.32|17813.41|17813.41|17814.32|17814.32|17813.41|17813.41|0
1627031410000|2021-07-23 09:10:10|17812|17812|17812.49|17812.49|17812.49|17812.49|17812|17812|0
1627031430000|2021-07-23 09:10:30|17812.99|17812.99|17816.01|17816.01|17816.22|17816.22|17812.99|17812.99|0
1627031440000|2021-07-23 09:10:40|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|0
1627031450000|2021-07-23 09:10:50|17814|17814|17814|17814|17814|17814|17814|17814|0
1627031460000|2021-07-23 09:11:00|17813.09|17813.09|17813.09|17813.09|17813.09|17813.09|17813.09|17813.09|0
1627031470000|2021-07-23 09:11:10|17814.1|17814.1|17814.61|17814.61|17814.61|17814.61|17814.1|17814.1|0
1627031480000|2021-07-23 09:11:20|17814.1|17814.1|17813.55|17813.55|17814.1|17814.1|17813.55|17813.55|0
1627031490000|2021-07-23 09:11:30|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|0
1627031500000|2021-07-23 09:11:40|17811.74|17811.74|17811.74|17811.74|17811.74|17811.74|17811.74|17811.74|0
1627031510000|2021-07-23 09:11:50|17809.54|17809.54|17808.35|17808.35|17809.54|17809.54|17808.35|17808.35|0
1627031520000|2021-07-23 09:12:00|17807.47|17807.47|17807.47|17807.47|17807.47|17807.47|17807.47|17807.47|0
1627031530000|2021-07-23 09:12:10|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|0
1627031550000|2021-07-23 09:12:30|17807.11|17807.11|17807.11|17807.11|17807.11|17807.11|17807.11|17807.11|0
1627031560000|2021-07-23 09:12:40|17802.26|17802.26|17800.54|17800.54|17802.26|17802.26|17798.22|17798.22|0
1627031570000|2021-07-23 09:12:50|17801.35|17801.35|17801.35|17801.35|17801.35|17801.35|17801.35|17801.35|0
1627031590000|2021-07-23 09:13:10|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|17800.37|0
1627031600000|2021-07-23 09:13:20|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|0
1627031620000|2021-07-23 09:13:40|17798.46|17798.46|17796.54|17796.54|17798.46|17798.46|17796.54|17796.54|0
1627031630000|2021-07-23 09:13:50|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|0
1627031640000|2021-07-23 09:14:00|17800.06|17800.06|17796.76|17796.76|17800.06|17800.06|17796.76|17796.76|0
1627031650000|2021-07-23 09:14:10|17795.34|17795.34|17794.19|17794.19|17795.34|17795.34|17794.19|17794.19|0
1627031660000|2021-07-23 09:14:20|17793.29|17793.29|17792.84|17792.84|17793.29|17793.29|17792.84|17792.84|0
1627031670000|2021-07-23 09:14:30|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|0
1627031680000|2021-07-23 09:14:40|17791.59|17791.59|17791.59|17791.59|17791.59|17791.59|17791.59|17791.59|0
1627031690000|2021-07-23 09:14:50|17790.49|17790.49|17790.3|17790.3|17790.71|17790.71|17790.3|17790.3|0
1627031700000|2021-07-23 09:15:00|17791.21|17791.21|17790.77|17790.77|17791.21|17791.21|17790.77|17790.77|0
1627031710000|2021-07-23 09:15:10|17793.07|17793.07|17793.07|17793.07|17793.07|17793.07|17793.07|17793.07|0
1627031720000|2021-07-23 09:15:20|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|0
1627031730000|2021-07-23 09:15:30|17794|17794|17794|17794|17794|17794|17794|17794|0
1627031740000|2021-07-23 09:15:40|17794.2|17794.2|17794.2|17794.2|17794.2|17794.2|17794.2|17794.2|0
1627031760000|2021-07-23 09:16:00|17794.4|17794.4|17800.72|17800.72|17800.72|17800.72|17794.4|17794.4|0
1627031770000|2021-07-23 09:16:10|17802.13|17802.13|17802.13|17802.13|17802.13|17802.13|17802.13|17802.13|0
1627031790000|2021-07-23 09:16:30|17802.69|17802.69|17802.69|17802.69|17802.69|17802.69|17802.69|17802.69|0
1627031810000|2021-07-23 09:16:50|17801.27|17801.27|17797.33|17797.33|17801.27|17801.27|17797.33|17797.33|0
1627031820000|2021-07-23 09:17:00|17796.83|17796.83|17797.95|17797.95|17797.95|17797.95|17796.83|17796.83|0
1627031830000|2021-07-23 09:17:10|17799.57|17799.57|17799.57|17799.57|17799.57|17799.57|17799.57|17799.57|0
1627031850000|2021-07-23 09:17:30|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|0
1627031860000|2021-07-23 09:17:40|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|0
1627031870000|2021-07-23 09:17:50|17802.79|17802.79|17806.51|17806.51|17807.93|17807.93|17802.79|17802.79|0
1627031880000|2021-07-23 09:18:00|17807.42|17807.42|17809.5|17809.5|17809.5|17809.5|17807.42|17807.42|0
1627031890000|2021-07-23 09:18:10|17810.2|17810.2|17811.35|17811.35|17811.35|17811.35|17810.2|17810.2|0
1627031910000|2021-07-23 09:18:30|17811.55|17811.55|17814.39|17814.39|17814.39|17814.39|17811.55|17811.55|0
1627031940000|2021-07-23 09:19:00|17813.49|17813.49|17811.67|17811.67|17813.49|17813.49|17811.67|17811.67|0
1627031960000|2021-07-23 09:19:20|17810.25|17810.25|17810.25|17810.25|17810.25|17810.25|17810.25|17810.25|0
1627031970000|2021-07-23 09:19:30|17808.83|17808.83|17808.34|17808.34|17808.83|17808.83|17808.34|17808.34|0
1627031980000|2021-07-23 09:19:40|17807.85|17807.85|17807.85|17807.85|17807.85|17807.85|17807.85|17807.85|0
1627032000000|2021-07-23 09:20:00|17808.29|17808.29|17809.79|17809.79|17809.79|17809.79|17808.29|17808.29|0
1627032030000|2021-07-23 09:20:30|17810.7|17810.7|17814.31|17814.31|17814.31|17814.31|17810.7|17810.7|0
1627032040000|2021-07-23 09:20:40|17814.82|17814.82|17815.26|17815.26|17815.26|17815.26|17814.82|17814.82|0
1627032060000|2021-07-23 09:21:00|17814.35|17814.35|17816.16|17816.16|17816.16|17816.16|17814.35|17814.35|0
1627032070000|2021-07-23 09:21:10|17819|17819|17825.06|17825.06|17825.17|17825.17|17819|17819|0
1627032080000|2021-07-23 09:21:20|17826.07|17826.07|17826.07|17826.07|17826.07|17826.07|17826.07|17826.07|0
1627032100000|2021-07-23 09:21:40|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|0
1627032110000|2021-07-23 09:21:50|17830.3|17830.3|17839.83|17839.83|17839.83|17839.83|17830.3|17830.3|0
1627032120000|2021-07-23 09:22:00|17838.41|17838.41|17837|17837|17838.41|17838.41|17837|17837|0
1627032130000|2021-07-23 09:22:10|17837.5|17837.5|17837.99|17837.99|17837.99|17837.99|17837.5|17837.5|0
1627032150000|2021-07-23 09:22:30|17836.57|17836.57|17831.91|17831.91|17836.57|17836.57|17831.91|17831.91|0
1627032160000|2021-07-23 09:22:40|17829.28|17829.28|17827.86|17827.86|17829.28|17829.28|17827.86|17827.86|0
1627032180000|2021-07-23 09:23:00|17826.44|17826.44|17825.94|17825.94|17826.44|17826.44|17825.94|17825.94|0
1627032190000|2021-07-23 09:23:10|17826.14|17826.14|17828.06|17828.06|17828.06|17828.06|17826.14|17826.14|0
1627032200000|2021-07-23 09:23:20|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|0
1627032220000|2021-07-23 09:23:40|17825.73|17825.73|17825.73|17825.73|17825.73|17825.73|17825.73|17825.73|0
1627032230000|2021-07-23 09:23:50|17822.98|17822.98|17822.98|17822.98|17822.98|17822.98|17822.98|17822.98|0
1627032240000|2021-07-23 09:24:00|17822.07|17822.07|17822.98|17822.98|17822.98|17822.98|17822.07|17822.07|0
1627032260000|2021-07-23 09:24:20|17824.39|17824.39|17826.16|17826.16|17827.84|17827.84|17823.59|17823.59|0
1627032270000|2021-07-23 09:24:30|17826.96|17826.96|17826.96|17826.96|17826.96|17826.96|17826.96|17826.96|0
1627032280000|2021-07-23 09:24:40|17827.77|17827.77|17827.77|17827.77|17827.77|17827.77|17827.77|17827.77|0
1627032310000|2021-07-23 09:25:10|17829.93|17829.93|17841.02|17841.02|17841.02|17841.02|17829.93|17829.93|0
1627032320000|2021-07-23 09:25:20|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|0
1627032330000|2021-07-23 09:25:30|17842.42|17842.42|17839.59|17839.59|17842.42|17842.42|17839.59|17839.59|0
1627032370000|2021-07-23 09:26:10|17838.68|17838.68|17837.27|17837.27|17838.68|17838.68|17837.27|17837.27|0
1627032380000|2021-07-23 09:26:20|17838.08|17838.08|17836.37|17836.37|17838.08|17838.08|17836.37|17836.37|0
1627032390000|2021-07-23 09:26:30|17834.95|17834.95|17834.95|17834.95|17834.95|17834.95|17834.95|17834.95|0
1627032400000|2021-07-23 09:26:40|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|0
1627032420000|2021-07-23 09:27:00|17834.3|17834.3|17834.3|17834.3|17834.3|17834.3|17834.3|17834.3|0
1627032460000|2021-07-23 09:27:40|17833.49|17833.49|17833.49|17833.49|17834.3|17834.3|17833.49|17833.49|0
1627032480000|2021-07-23 09:28:00|17834.91|17834.91|17835.11|17835.11|17835.11|17835.11|17834.91|17834.91|0
1627032490000|2021-07-23 09:28:10|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|0
1627032530000|2021-07-23 09:28:50|17837.83|17837.83|17838.63|17838.63|17838.63|17838.63|17837.83|17837.83|0
1627032540000|2021-07-23 09:29:00|17841.47|17841.47|17841.47|17841.47|17841.47|17841.47|17841.47|17841.47|0
1627032550000|2021-07-23 09:29:10|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|0
1627032570000|2021-07-23 09:29:30|17843.99|17843.99|17843.99|17843.99|17843.99|17843.99|17843.99|17843.99|0
1627032600000|2021-07-23 09:30:00|17844.49|17844.49|17843.69|17843.69|17844.49|17844.49|17843.69|17843.69|0
1627032620000|2021-07-23 09:30:20|17843.89|17843.89|17845.25|17845.25|17845.25|17845.25|17843.89|17843.89|0
1627032630000|2021-07-23 09:30:30|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|17845.69|0
1627032660000|2021-07-23 09:31:00|17843.77|17843.77|17841.84|17841.84|17843.77|17843.77|17841.84|17841.84|0
1627032680000|2021-07-23 09:31:20|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|0
1627032710000|2021-07-23 09:31:50|17840.49|17840.49|17840.49|17840.49|17840.49|17840.49|17840.49|17840.49|0
1627032730000|2021-07-23 09:32:10|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|0
1627032740000|2021-07-23 09:32:20|17840.73|17840.73|17840.73|17840.73|17840.73|17840.73|17840.73|17840.73|0
1627032780000|2021-07-23 09:33:00|17843.56|17843.56|17843.56|17843.56|17843.56|17843.56|17843.56|17843.56|0
1627032830000|2021-07-23 09:33:50|17844.37|17844.37|17845.88|17845.88|17845.88|17845.88|17844.37|17844.37|0
1627032840000|2021-07-23 09:34:00|17847.3|17847.3|17847.61|17847.61|17848.11|17848.11|17847.3|17847.3|0
1627032850000|2021-07-23 09:34:10|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|0
1627032860000|2021-07-23 09:34:20|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|0
1627032870000|2021-07-23 09:34:30|17849.72|17849.72|17851.93|17851.93|17851.93|17851.93|17849.72|17849.72|0
1627032900000|2021-07-23 09:35:00|17851.12|17851.12|17851.12|17851.12|17851.12|17851.12|17851.12|17851.12|0
1627032910000|2021-07-23 09:35:10|17851.93|17851.93|17851.93|17851.93|17851.93|17851.93|17851.93|17851.93|0
1627032920000|2021-07-23 09:35:20|17853.35|17853.35|17853.35|17853.35|17853.35|17853.35|17853.35|17853.35|0
1627032930000|2021-07-23 09:35:30|17853.57|17853.57|17853.57|17853.57|17853.57|17853.57|17853.57|17853.57|0
1627032950000|2021-07-23 09:35:50|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|0
1627032960000|2021-07-23 09:36:00|17857.41|17857.41|17857.41|17857.41|17857.41|17857.41|17857.41|17857.41|0
1627032970000|2021-07-23 09:36:10|17856.91|17856.91|17860.73|17860.73|17860.73|17860.73|17856.91|17856.91|0
1627032980000|2021-07-23 09:36:20|17862.24|17862.24|17865.37|17865.37|17865.37|17865.37|17862.24|17862.24|0
1627032990000|2021-07-23 09:36:30|17865.86|17865.86|17866.85|17866.85|17867.86|17867.86|17865.86|17865.86|0
1627033010000|2021-07-23 09:36:50|17867.66|17867.66|17867.46|17867.46|17868.47|17868.47|17867.46|17867.46|0
1627033030000|2021-07-23 09:37:10|17866.65|17866.65|17866.65|17866.65|17866.65|17866.65|17866.65|17866.65|0
1627033040000|2021-07-23 09:37:20|17865.85|17865.85|17865.85|17865.85|17865.85|17865.85|17865.85|17865.85|0
1627033050000|2021-07-23 09:37:30|17866.05|17866.05|17865.34|17865.34|17866.05|17866.05|17865.34|17865.34|0
1627033060000|2021-07-23 09:37:40|17864.53|17864.53|17860.72|17860.72|17864.53|17864.53|17860.72|17860.72|0
1627033070000|2021-07-23 09:37:50|17859.59|17859.59|17855.67|17855.67|17859.59|17859.59|17855.67|17855.67|0
1627033080000|2021-07-23 09:38:00|17855.18|17855.18|17853.76|17853.76|17855.18|17855.18|17853.25|17853.25|0
1627033110000|2021-07-23 09:38:30|17853.27|17853.27|17851.65|17851.65|17853.27|17853.27|17850.5|17850.5|0
1627033120000|2021-07-23 09:38:40|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|17850.75|0
1627033140000|2021-07-23 09:39:00|17850.2|17850.2|17842.37|17842.37|17850.2|17850.2|17842.37|17842.37|0
1627033170000|2021-07-23 09:39:30|17843.79|17843.79|17843.79|17843.79|17843.79|17843.79|17843.79|17843.79|0
1627033190000|2021-07-23 09:39:50|17842.98|17842.98|17842.98|17842.98|17842.98|17842.98|17842.98|17842.98|0
1627033200000|2021-07-23 09:40:00|17842.48|17842.48|17840.83|17840.83|17842.48|17842.48|17840.83|17840.83|0
1627033230000|2021-07-23 09:40:30|17839.68|17839.68|17839.68|17839.68|17839.68|17839.68|17839.68|17839.68|0
1627033250000|2021-07-23 09:40:50|17839.48|17839.48|17839.68|17839.68|17839.68|17839.68|17839.48|17839.48|0
1627033260000|2021-07-23 09:41:00|17838.87|17838.87|17838.87|17838.87|17838.87|17838.87|17838.87|17838.87|0
1627033270000|2021-07-23 09:41:10|17839.88|17839.88|17840.69|17840.69|17840.69|17840.69|17839.88|17839.88|0
1627033280000|2021-07-23 09:41:20|17841.84|17841.84|17841.84|17841.84|17841.84|17841.84|17841.84|17841.84|0
1627033290000|2021-07-23 09:41:30|17841.64|17841.64|17841.84|17841.84|17841.84|17841.84|17841.64|17841.64|0
1627033360000|2021-07-23 09:42:40|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|0
1627033380000|2021-07-23 09:43:00|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|0
1627033410000|2021-07-23 09:43:30|17840.33|17840.33|17840.33|17840.33|17840.33|17840.33|17840.33|17840.33|0
1627033420000|2021-07-23 09:43:40|17839.43|17839.43|17836.1|17836.1|17839.43|17839.43|17836.1|17836.1|0
1627033430000|2021-07-23 09:43:50|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|0
1627033440000|2021-07-23 09:44:00|17834.65|17834.65|17834.65|17834.65|17834.65|17834.65|17834.65|17834.65|0
1627033450000|2021-07-23 09:44:10|17833.84|17833.84|17833.84|17833.84|17833.84|17833.84|17833.84|17833.84|0
1627033460000|2021-07-23 09:44:20|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|0
1627033480000|2021-07-23 09:44:40|17831.27|17831.27|17831.82|17831.82|17831.82|17831.82|17831.27|17831.27|0
1627033510000|2021-07-23 09:45:10|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|0
1627033540000|2021-07-23 09:45:40|17829.81|17829.81|17829.81|17829.81|17829.81|17829.81|17829.81|17829.81|0
1627033560000|2021-07-23 09:46:00|17828.91|17828.91|17830.06|17830.06|17830.06|17830.06|17828.91|17828.91|0
1627033570000|2021-07-23 09:46:10|17830.57|17830.57|17827.26|17827.26|17830.6|17830.6|17827.26|17827.26|0
1627033590000|2021-07-23 09:46:30|17824.43|17824.43|17824.43|17824.43|17824.43|17824.43|17824.43|17824.43|0
1627033610000|2021-07-23 09:46:50|17823.94|17823.94|17824.49|17824.49|17824.49|17824.49|17823.94|17823.94|0
1627033630000|2021-07-23 09:47:10|17823.98|17823.98|17823.98|17823.98|17823.98|17823.98|17823.98|17823.98|0
1627033660000|2021-07-23 09:47:40|17823.08|17823.08|17821.46|17821.46|17823.08|17823.08|17821.46|17821.46|0
1627033670000|2021-07-23 09:47:50|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|0
1627033680000|2021-07-23 09:48:00|17817.2|17817.2|17820.85|17820.85|17820.85|17820.85|17817.2|17817.2|0
1627033690000|2021-07-23 09:48:10|17821.95|17821.95|17823.07|17823.07|17823.58|17823.58|17821.95|17821.95|0
1627033720000|2021-07-23 09:48:40|17822.06|17822.06|17817.85|17817.85|17822.06|17822.06|17817.85|17817.85|0
1627033730000|2021-07-23 09:48:50|17816.43|17816.43|17816.43|17816.43|17816.43|17816.43|17816.43|17816.43|0
1627033740000|2021-07-23 09:49:00|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|0
1627033750000|2021-07-23 09:49:10|17817.04|17817.04|17817.04|17817.04|17817.04|17817.04|17817.04|17817.04|0
1627033770000|2021-07-23 09:49:30|17817.53|17817.53|17822.49|17822.49|17822.49|17822.49|17817.53|17817.53|0
1627033780000|2021-07-23 09:49:40|17822.98|17822.98|17822.98|17822.98|17822.98|17822.98|17822.98|17822.98|0
1627033790000|2021-07-23 09:49:50|17824.08|17824.08|17825.74|17825.74|17825.74|17825.74|17824.08|17824.08|0
1627033800000|2021-07-23 09:50:00|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|17824.02|0
1627033810000|2021-07-23 09:50:10|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|0
1627033830000|2021-07-23 09:50:30|17822.12|17822.12|17822.12|17822.12|17822.12|17822.12|17822.12|17822.12|0
1627033850000|2021-07-23 09:50:50|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|0
1627033970000|2021-07-23 09:52:50|17820.9|17820.9|17822.61|17822.61|17822.61|17822.61|17820.9|17820.9|0
1627033980000|2021-07-23 09:53:00|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|0
1627033990000|2021-07-23 09:53:10|17820|17820|17821.01|17821.01|17821.01|17821.01|17820|17820|0
1627034040000|2021-07-23 09:54:00|17821.91|17821.91|17826.77|17826.77|17826.77|17826.77|17821.91|17821.91|0
1627034100000|2021-07-23 09:55:00|17827.58|17827.58|17828.99|17828.99|17828.99|17828.99|17827.58|17827.58|0
1627034120000|2021-07-23 09:55:20|17827.27|17827.27|17827.27|17827.27|17827.27|17827.27|17827.27|17827.27|0
1627034130000|2021-07-23 09:55:30|17826.27|17826.27|17826.27|17826.27|17826.27|17826.27|17826.27|17826.27|0
1627034150000|2021-07-23 09:55:50|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|0
1627034160000|2021-07-23 09:56:00|17822.28|17822.28|17820.45|17820.45|17822.28|17822.28|17820.45|17820.45|0
1627034170000|2021-07-23 09:56:10|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|0
1627034220000|2021-07-23 09:57:00|17820.14|17820.14|17820.94|17820.94|17820.94|17820.94|17820.14|17820.14|0
1627034250000|2021-07-23 09:57:30|17820.44|17820.44|17820.44|17820.44|17820.44|17820.44|17820.44|17820.44|0
1627034260000|2021-07-23 09:57:40|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|0
1627034280000|2021-07-23 09:58:00|17820.44|17820.44|17821.86|17821.86|17821.86|17821.86|17820.44|17820.44|0
1627034300000|2021-07-23 09:58:20|17820.09|17820.09|17807.76|17807.76|17820.09|17820.09|17807.76|17807.76|0
1627034310000|2021-07-23 09:58:30|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|0
1627034320000|2021-07-23 09:58:40|17805.59|17805.59|17804.63|17804.63|17805.59|17805.59|17804.08|17804.08|0
1627034330000|2021-07-23 09:58:50|17801.71|17801.71|17801.34|17801.34|17802.15|17802.15|17801.34|17801.34|0
1627034340000|2021-07-23 09:59:00|17802.45|17802.45|17802.45|17802.45|17802.45|17802.45|17802.45|17802.45|0
1627034350000|2021-07-23 09:59:10|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|0
1627034360000|2021-07-23 09:59:20|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|0
1627034390000|2021-07-23 09:59:50|17800.74|17800.74|17800.74|17800.74|17800.74|17800.74|17800.74|17800.74|0
1627034410000|2021-07-23 10:00:10|17802.65|17802.65|17804.47|17804.47|17804.47|17804.47|17802.65|17802.65|0
1627034450000|2021-07-23 10:00:50|17803.98|17803.98|17803.98|17803.98|17803.98|17803.98|17803.98|17803.98|0
1627034460000|2021-07-23 10:01:00|17802.32|17802.32|17805.16|17805.16|17805.16|17805.16|17802.32|17802.32|0
1627034470000|2021-07-23 10:01:10|17804.35|17804.35|17805.16|17805.16|17806.57|17806.57|17804.35|17804.35|0
1627034480000|2021-07-23 10:01:20|17804.35|17804.35|17804.84|17804.84|17804.84|17804.84|17804.35|17804.35|0
1627034520000|2021-07-23 10:02:00|17803.42|17803.42|17803.42|17803.42|17803.42|17803.42|17803.42|17803.42|0
1627034530000|2021-07-23 10:02:10|17803.83|17803.83|17804.03|17804.03|17804.03|17804.03|17803.83|17803.83|0
1627034570000|2021-07-23 10:02:50|17805.03|17805.03|17806.74|17806.74|17806.74|17806.74|17805.03|17805.03|0
1627034580000|2021-07-23 10:03:00|17805.83|17805.83|17805.38|17805.38|17806.39|17806.39|17805.38|17805.38|0
1627034590000|2021-07-23 10:03:10|17806.79|17806.79|17806.79|17806.79|17806.79|17806.79|17806.79|17806.79|0
1627034680000|2021-07-23 10:04:40|17806.29|17806.29|17805.31|17805.31|17806.29|17806.29|17805.31|17805.31|0
1627034690000|2021-07-23 10:04:50|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|0
1627034700000|2021-07-23 10:05:00|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|0
1627034710000|2021-07-23 10:05:10|17804.65|17804.65|17800.93|17800.93|17804.65|17804.65|17800.93|17800.93|0
1627034720000|2021-07-23 10:05:20|17801.74|17801.74|17801.74|17801.74|17801.74|17801.74|17801.74|17801.74|0
1627034760000|2021-07-23 10:06:00|17801.94|17801.94|17798.89|17798.89|17801.94|17801.94|17798.89|17798.89|0
1627034770000|2021-07-23 10:06:10|17797.74|17797.74|17793.52|17793.52|17797.77|17797.77|17793.52|17793.52|0
1627034790000|2021-07-23 10:06:30|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|0
1627034800000|2021-07-23 10:06:40|17794.13|17794.13|17794.13|17794.13|17794.13|17794.13|17794.13|17794.13|0
1627034810000|2021-07-23 10:06:50|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|17793.92|0
1627034890000|2021-07-23 10:08:10|17794.83|17794.83|17797.96|17797.96|17797.96|17797.96|17794.83|17794.83|0
1627034900000|2021-07-23 10:08:20|17797.47|17797.47|17798.94|17798.94|17798.94|17798.94|17797.47|17797.47|0
1627034930000|2021-07-23 10:08:50|17802.26|17802.26|17808.89|17808.89|17808.89|17808.89|17802.26|17802.26|0
1627034940000|2021-07-23 10:09:00|17810.31|17810.31|17811.22|17811.22|17811.22|17811.22|17810.31|17810.31|0
1627034950000|2021-07-23 10:09:10|17812.22|17812.22|17812.22|17812.22|17812.22|17812.22|17812.22|17812.22|0
1627034960000|2021-07-23 10:09:20|17811.22|17811.22|17809.6|17809.6|17811.22|17811.22|17809.6|17809.6|0
1627035090000|2021-07-23 10:11:30|17811.41|17811.41|17811.41|17811.41|17811.41|17811.41|17811.41|17811.41|0
1627035100000|2021-07-23 10:11:40|17812.22|17812.22|17813.02|17813.02|17813.02|17813.02|17812.22|17812.22|0
1627035110000|2021-07-23 10:11:50|17812.22|17812.22|17812.22|17812.22|17812.22|17812.22|17812.22|17812.22|0
1627035140000|2021-07-23 10:12:20|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|0
1627035160000|2021-07-23 10:12:40|17814.54|17814.54|17818.07|17818.07|17818.07|17818.07|17814.54|17814.54|0
1627035190000|2021-07-23 10:13:10|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|0
1627035220000|2021-07-23 10:13:40|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|0
1627035230000|2021-07-23 10:13:50|17816.45|17816.45|17816.45|17816.45|17816.45|17816.45|17816.45|17816.45|0
1627035250000|2021-07-23 10:14:10|17817.6|17817.6|17818.76|17818.76|17818.76|17818.76|17817.6|17817.6|0
1627035270000|2021-07-23 10:14:30|17813.1|17813.1|17810.58|17810.58|17813.1|17813.1|17810.58|17810.58|0
1627035330000|2021-07-23 10:15:30|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|0
1627035350000|2021-07-23 10:15:50|17811.19|17811.19|17811.68|17811.68|17811.68|17811.68|17811.19|17811.19|0
1627035360000|2021-07-23 10:16:00|17812.18|17812.18|17812.18|17812.18|17812.18|17812.18|17812.18|17812.18|0
1627035390000|2021-07-23 10:16:30|17811.69|17811.69|17811.69|17811.69|17811.69|17811.69|17811.69|17811.69|0
1627035410000|2021-07-23 10:16:50|17814.53|17814.53|17813.11|17813.11|17814.53|17814.53|17813.11|17813.11|0
1627035430000|2021-07-23 10:17:10|17812.56|17812.56|17812.07|17812.07|17812.56|17812.56|17812.07|17812.07|0
1627035460000|2021-07-23 10:17:40|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|0
1627035520000|2021-07-23 10:18:40|17812.37|17812.37|17811.56|17811.56|17812.37|17812.37|17811.56|17811.56|0
1627035530000|2021-07-23 10:18:50|17813.03|17813.03|17813.03|17813.03|17813.03|17813.03|17813.03|17813.03|0
1627035540000|2021-07-23 10:19:00|17812.48|17812.48|17813.58|17813.58|17813.58|17813.58|17812.48|17812.48|0
1627035570000|2021-07-23 10:19:30|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|0
1627035600000|2021-07-23 10:20:00|17814.6|17814.6|17814.6|17814.6|17814.6|17814.6|17814.6|17814.6|0
1627035610000|2021-07-23 10:20:10|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|0
1627035620000|2021-07-23 10:20:20|17812.37|17812.37|17811.39|17811.39|17812.37|17812.37|17811.39|17811.39|0
1627035640000|2021-07-23 10:20:40|17812.99|17812.99|17811.18|17811.18|17812.99|17812.99|17811.18|17811.18|0
1627035660000|2021-07-23 10:21:00|17812.09|17812.09|17813.26|17813.26|17813.26|17813.26|17810.93|17810.93|0
1627035700000|2021-07-23 10:21:40|17814.07|17814.07|17814.07|17814.07|17814.07|17814.07|17814.07|17814.07|0
1627035710000|2021-07-23 10:21:50|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|0
1627035790000|2021-07-23 10:23:10|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|0
1627035800000|2021-07-23 10:23:20|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|0
1627035820000|2021-07-23 10:23:40|17817.59|17817.59|17818.7|17818.7|17819.21|17819.21|17817.59|17817.59|0
1627035840000|2021-07-23 10:24:00|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|0
1627035860000|2021-07-23 10:24:20|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|0
1627035870000|2021-07-23 10:24:30|17816.87|17816.87|17816.87|17816.87|17816.87|17816.87|17816.87|17816.87|0
1627035890000|2021-07-23 10:24:50|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|0
1627035910000|2021-07-23 10:25:10|17818.8|17818.8|17818.8|17818.8|17818.8|17818.8|17818.8|17818.8|0
1627035950000|2021-07-23 10:25:50|17820.33|17820.33|17823.11|17823.11|17823.11|17823.11|17820.33|17820.33|0
1627035960000|2021-07-23 10:26:00|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|0
1627035970000|2021-07-23 10:26:10|17821.2|17821.2|17821.2|17821.2|17821.2|17821.2|17821.2|17821.2|0
1627035980000|2021-07-23 10:26:20|17820.3|17820.3|17820.3|17820.3|17820.3|17820.3|17820.3|17820.3|0
1627036010000|2021-07-23 10:26:50|17818.84|17818.84|17816.93|17816.93|17818.84|17818.84|17816.93|17816.93|0
1627036020000|2021-07-23 10:27:00|17816.12|17816.12|17815.92|17815.92|17816.12|17816.12|17815.92|17815.92|0
1627036040000|2021-07-23 10:27:20|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|0
1627036070000|2021-07-23 10:27:50|17813.52|17813.52|17813.52|17813.52|17813.52|17813.52|17813.52|17813.52|0
1627036120000|2021-07-23 10:28:40|17812.71|17812.71|17805.67|17805.67|17812.71|17812.71|17805.67|17805.67|0
1627036130000|2021-07-23 10:28:50|17807.48|17807.48|17806.57|17806.57|17808.38|17808.38|17806.57|17806.57|0
1627036140000|2021-07-23 10:29:00|17805.42|17805.42|17805.42|17805.42|17805.42|17805.42|17805.42|17805.42|0
1627036170000|2021-07-23 10:29:30|17805.2|17805.2|17804.69|17804.69|17805.2|17805.2|17804.69|17804.69|0
1627036180000|2021-07-23 10:29:40|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|0
1627036200000|2021-07-23 10:30:00|17802.78|17802.78|17802.78|17802.78|17802.78|17802.78|17802.78|17802.78|0
1627036220000|2021-07-23 10:30:20|17803.28|17803.28|17804.69|17804.69|17804.69|17804.69|17803.28|17803.28|0
1627036250000|2021-07-23 10:30:50|17803.89|17803.89|17803.89|17803.89|17803.89|17803.89|17803.89|17803.89|0
1627036260000|2021-07-23 10:31:00|17802.47|17802.47|17802.47|17802.47|17802.47|17802.47|17802.47|17802.47|0
1627036270000|2021-07-23 10:31:10|17801.96|17801.96|17801.96|17801.96|17801.96|17801.96|17801.96|17801.96|0
1627036280000|2021-07-23 10:31:20|17800.15|17800.15|17800.96|17800.96|17800.96|17800.96|17799.95|17799.95|0
1627036290000|2021-07-23 10:31:30|17798.35|17798.35|17797.54|17797.54|17798.35|17798.35|17797.54|17797.54|0
1627036300000|2021-07-23 10:31:40|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|17797.74|0
1627036310000|2021-07-23 10:31:50|17800.05|17800.05|17797.74|17797.74|17800.05|17800.05|17797.74|17797.74|0
1627036320000|2021-07-23 10:32:00|17796.73|17796.73|17798.85|17798.85|17798.85|17798.85|17796.73|17796.73|0
1627036330000|2021-07-23 10:32:10|17799.76|17799.76|17802.69|17802.69|17802.69|17802.69|17799.76|17799.76|0
1627036340000|2021-07-23 10:32:20|17803.6|17803.6|17803.6|17803.6|17803.6|17803.6|17803.6|17803.6|0
1627036380000|2021-07-23 10:33:00|17802.18|17802.18|17801.37|17801.37|17802.18|17802.18|17801.37|17801.37|0
1627036420000|2021-07-23 10:33:40|17802.79|17802.79|17802.79|17802.79|17802.79|17802.79|17802.79|17802.79|0
1627036440000|2021-07-23 10:34:00|17803.69|17803.69|17804.5|17804.5|17804.5|17804.5|17803.69|17803.69|0
1627036450000|2021-07-23 10:34:10|17805.4|17805.4|17815.56|17815.56|17815.56|17815.56|17805.4|17805.4|0
1627036480000|2021-07-23 10:34:40|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|0
1627036560000|2021-07-23 10:36:00|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|0
1627036590000|2021-07-23 10:36:30|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|0
1627036660000|2021-07-23 10:37:40|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|0
1627036680000|2021-07-23 10:38:00|17815.1|17815.1|17815.1|17815.1|17815.1|17815.1|17815.1|17815.1|0
1627036690000|2021-07-23 10:38:10|17817.94|17817.94|17817.94|17817.94|17817.94|17817.94|17817.94|17817.94|0
1627036700000|2021-07-23 10:38:20|17819.34|17819.34|17818.34|17818.34|17819.34|17819.34|17818.34|17818.34|0
1627036730000|2021-07-23 10:38:50|17817.85|17817.85|17816.94|17816.94|17817.85|17817.85|17816.94|17816.94|0
1627036740000|2021-07-23 10:39:00|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|0
1627036750000|2021-07-23 10:39:10|17817.14|17817.14|17816.64|17816.64|17817.64|17817.64|17816.64|17816.64|0
1627036790000|2021-07-23 10:39:50|17815.83|17815.83|17815.83|17815.83|17818.13|17818.13|17815.83|17815.83|0
1627036800000|2021-07-23 10:40:00|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|0
1627036830000|2021-07-23 10:40:30|17814.91|17814.91|17815.92|17815.92|17815.92|17815.92|17814.91|17814.91|0
1627036880000|2021-07-23 10:41:20|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|17814.5|0
1627036910000|2021-07-23 10:41:50|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|0
1627036920000|2021-07-23 10:42:00|17814.8|17814.8|17814|17814|17814.8|17814.8|17814|17814|0
1627036930000|2021-07-23 10:42:10|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|0
1627037010000|2021-07-23 10:43:30|17816.33|17816.33|17816.33|17816.33|17816.33|17816.33|17816.33|17816.33|0
1627037030000|2021-07-23 10:43:50|17817.14|17817.14|17817.34|17817.34|17817.34|17817.34|17817.14|17817.14|0
1627037040000|2021-07-23 10:44:00|17818.24|17818.24|17822.44|17822.44|17825.28|17825.28|17818.24|17818.24|0
1627037080000|2021-07-23 10:44:40|17820.12|17820.12|17818.11|17818.11|17820.12|17820.12|17818.11|17818.11|0
1627037090000|2021-07-23 10:44:50|17817.31|17817.31|17817.31|17817.31|17817.31|17817.31|17817.31|17817.31|0
1627037100000|2021-07-23 10:45:00|17817.1|17817.1|17814.78|17814.78|17817.1|17817.1|17814.78|17814.78|0
1627037110000|2021-07-23 10:45:10|17814.29|17814.29|17815.44|17815.44|17815.44|17815.44|17814.29|17814.29|0
1627037130000|2021-07-23 10:45:30|17815.66|17815.66|17815.66|17815.66|17815.66|17815.66|17815.66|17815.66|0
1627037150000|2021-07-23 10:45:50|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|0
1627037170000|2021-07-23 10:46:10|17815.66|17815.66|17815.66|17815.66|17815.66|17815.66|17815.66|17815.66|0
1627037180000|2021-07-23 10:46:20|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|0
1627037190000|2021-07-23 10:46:30|17811.73|17811.73|17810.42|17810.42|17811.73|17811.73|17810.42|17810.42|0
1627037200000|2021-07-23 10:46:40|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|0
1627037220000|2021-07-23 10:47:00|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|0
1627037250000|2021-07-23 10:47:30|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|0
1627037260000|2021-07-23 10:47:40|17806.57|17806.57|17805.35|17805.35|17806.57|17806.57|17805.35|17805.35|0
1627037270000|2021-07-23 10:47:50|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|0
1627037290000|2021-07-23 10:48:10|17803.89|17803.89|17802.7|17802.7|17803.89|17803.89|17802.48|17802.48|0
1627037300000|2021-07-23 10:48:20|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|0
1627037310000|2021-07-23 10:48:30|17800.78|17800.78|17800.27|17800.27|17800.78|17800.78|17800.27|17800.27|0
1627037320000|2021-07-23 10:48:40|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|0
1627037340000|2021-07-23 10:49:00|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|0
1627037350000|2021-07-23 10:49:10|17799.27|17799.27|17798.37|17798.37|17799.27|17799.27|17798.37|17798.37|0
1627037370000|2021-07-23 10:49:30|17799.79|17799.79|17799.79|17799.79|17799.79|17799.79|17799.79|17799.79|0
1627037380000|2021-07-23 10:49:40|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|0
1627037400000|2021-07-23 10:50:00|17800.1|17800.1|17801.92|17801.92|17801.92|17801.92|17800.1|17800.1|0
1627037420000|2021-07-23 10:50:20|17803.34|17803.34|17804.94|17804.94|17804.94|17804.94|17802.93|17802.93|0
1627037450000|2021-07-23 10:50:50|17805.43|17805.43|17813.83|17813.83|17813.83|17813.83|17805.43|17805.43|0
1627037460000|2021-07-23 10:51:00|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|0
1627037490000|2021-07-23 10:51:30|17815.2|17815.2|17815.7|17815.7|17815.7|17815.7|17815.2|17815.2|0
1627037500000|2021-07-23 10:51:40|17816.2|17816.2|17816.7|17816.7|17816.7|17816.7|17816.2|17816.2|0
1627037560000|2021-07-23 10:52:40|17816.2|17816.2|17816.2|17816.2|17816.2|17816.2|17816.2|17816.2|0
1627037720000|2021-07-23 10:55:20|17817.01|17817.01|17820.35|17820.35|17820.35|17820.35|17817.01|17817.01|0
1627037790000|2021-07-23 10:56:30|17821.25|17821.25|17822.16|17822.16|17822.16|17822.16|17821.25|17821.25|0
1627037810000|2021-07-23 10:56:50|17822.97|17822.97|17823.38|17823.38|17823.38|17823.38|17822.97|17822.97|0
1627037820000|2021-07-23 10:57:00|17822.47|17822.47|17822.47|17822.47|17822.47|17822.47|17822.47|17822.47|0
1627037830000|2021-07-23 10:57:10|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|0
1627037900000|2021-07-23 10:58:20|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|0
1627037910000|2021-07-23 10:58:30|17818|17818|17818|17818|17818|17818|17818|17818|0
1627037920000|2021-07-23 10:58:40|17816.07|17816.07|17818.91|17818.91|17818.91|17818.91|17816.07|17816.07|0
1627037930000|2021-07-23 10:58:50|17819.4|17819.4|17819.4|17819.4|17819.4|17819.4|17819.4|17819.4|0
1627037990000|2021-07-23 10:59:50|17819.91|17819.91|17820.4|17820.4|17820.4|17820.4|17819.91|17819.91|0
1627038000000|2021-07-23 11:00:00|17820.18|17820.18|17820.18|17820.18|17820.18|17820.18|17820.18|17820.18|0
1627038010000|2021-07-23 11:00:10|17820.68|17820.68|17820.68|17820.68|17820.68|17820.68|17820.68|17820.68|0
1627038020000|2021-07-23 11:00:20|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|0
1627038040000|2021-07-23 11:00:40|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|0
1627038060000|2021-07-23 11:01:00|17821.58|17821.58|17821.58|17821.58|17821.58|17821.58|17821.58|17821.58|0
1627038090000|2021-07-23 11:01:30|17822.49|17822.49|17822.49|17822.49|17822.49|17822.49|17822.49|17822.49|0
1627038110000|2021-07-23 11:01:50|17822.29|17822.29|17821.38|17821.38|17822.29|17822.29|17821.38|17821.38|0
1627038120000|2021-07-23 11:02:00|17822.29|17822.29|17822.29|17822.29|17823.19|17823.19|17822.29|17822.29|0
1627038150000|2021-07-23 11:02:30|17821.38|17821.38|17820.57|17820.57|17821.38|17821.38|17820.57|17820.57|0
1627038170000|2021-07-23 11:02:50|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|0
1627038180000|2021-07-23 11:03:00|17820.99|17820.99|17823.71|17823.71|17823.71|17823.71|17820.99|17820.99|0
1627038230000|2021-07-23 11:03:50|17823.51|17823.51|17823.91|17823.91|17823.91|17823.91|17823.51|17823.51|0
1627038240000|2021-07-23 11:04:00|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|0
1627038250000|2021-07-23 11:04:10|17824.43|17824.43|17824.43|17824.43|17824.43|17824.43|17824.43|17824.43|0
1627038260000|2021-07-23 11:04:20|17823.62|17823.62|17824.43|17824.43|17824.43|17824.43|17823.62|17823.62|0
1627038290000|2021-07-23 11:04:50|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|0
1627038300000|2021-07-23 11:05:00|17823.61|17823.61|17815.99|17815.99|17823.61|17823.61|17815.99|17815.99|0
1627038330000|2021-07-23 11:05:30|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|0
1627038350000|2021-07-23 11:05:50|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|0
1627038390000|2021-07-23 11:06:30|17817.63|17817.63|17818.74|17818.74|17818.74|17818.74|17817.63|17817.63|0
1627038400000|2021-07-23 11:06:40|17819.23|17819.23|17820.82|17820.82|17820.82|17820.82|17819.23|17819.23|0
1627038410000|2021-07-23 11:06:50|17821.32|17821.32|17826.74|17826.74|17826.74|17826.74|17821.32|17821.32|0
1627038420000|2021-07-23 11:07:00|17825.32|17825.32|17825.32|17825.32|17825.32|17825.32|17825.32|17825.32|0
1627038430000|2021-07-23 11:07:10|17823.9|17823.9|17823.9|17823.9|17823.9|17823.9|17823.9|17823.9|0
1627038450000|2021-07-23 11:07:30|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|0
1627038460000|2021-07-23 11:07:40|17826.42|17826.42|17830.13|17830.13|17830.13|17830.13|17826.42|17826.42|0
1627038470000|2021-07-23 11:07:50|17831.55|17831.55|17831.55|17831.55|17831.55|17831.55|17831.55|17831.55|0
1627038490000|2021-07-23 11:08:10|17830.74|17830.74|17829.97|17829.97|17830.74|17830.74|17829.97|17829.97|0
1627038500000|2021-07-23 11:08:20|17829.07|17829.07|17825.13|17825.13|17829.07|17829.07|17825.13|17825.13|0
1627038510000|2021-07-23 11:08:30|17824.22|17824.22|17822.51|17822.51|17824.22|17824.22|17821.04|17821.04|0
1627038520000|2021-07-23 11:08:40|17824.02|17824.02|17822.61|17822.61|17824.02|17824.02|17822.61|17822.61|0
1627038530000|2021-07-23 11:08:50|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|0
1627038540000|2021-07-23 11:09:00|17830.87|17830.87|17831.43|17831.43|17831.43|17831.43|17830.87|17830.87|0
1627038580000|2021-07-23 11:09:40|17831.93|17831.93|17831.93|17831.93|17831.93|17831.93|17831.93|17831.93|0
1627038590000|2021-07-23 11:09:50|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|0
1627038600000|2021-07-23 11:10:00|17831.83|17831.83|17831.83|17831.83|17831.83|17831.83|17831.83|17831.83|0
1627038610000|2021-07-23 11:10:10|17832.23|17832.23|17832.23|17832.23|17832.23|17832.23|17832.23|17832.23|0
1627038690000|2021-07-23 11:11:30|17831.73|17831.73|17831.73|17831.73|17831.73|17831.73|17831.73|17831.73|0
1627038700000|2021-07-23 11:11:40|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|0
1627038710000|2021-07-23 11:11:50|17831.15|17831.15|17829.73|17829.73|17831.15|17831.15|17829.73|17829.73|0
1627038730000|2021-07-23 11:12:10|17827.93|17827.93|17824.09|17824.09|17827.93|17827.93|17824.09|17824.09|0
1627038740000|2021-07-23 11:12:20|17820.71|17820.71|17820.2|17820.2|17820.71|17820.71|17820.2|17820.2|0
1627038770000|2021-07-23 11:12:50|17819.22|17819.22|17819.22|17819.22|17819.22|17819.22|17819.22|17819.22|0
1627038780000|2021-07-23 11:13:00|17820.64|17820.64|17823.06|17823.06|17823.06|17823.06|17820.64|17820.64|0
1627038790000|2021-07-23 11:13:10|17821.91|17821.91|17821.1|17821.1|17821.91|17821.91|17821.1|17821.1|0
1627038890000|2021-07-23 11:14:50|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|0
1627038900000|2021-07-23 11:15:00|17821.36|17821.36|17821.36|17821.36|17821.36|17821.36|17821.36|17821.36|0
1627038920000|2021-07-23 11:15:20|17821.91|17821.91|17819.04|17819.04|17821.91|17821.91|17819.04|17819.04|0
1627038930000|2021-07-23 11:15:30|17818.14|17818.14|17817.23|17817.23|17818.14|17818.14|17817.23|17817.23|0
1627038950000|2021-07-23 11:15:50|17817.74|17817.74|17818.24|17818.24|17818.24|17818.24|17817.74|17817.74|0
1627038960000|2021-07-23 11:16:00|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|0
1627038980000|2021-07-23 11:16:20|17818.95|17818.95|17819.96|17819.96|17819.96|17819.96|17818.95|17818.95|0
1627038990000|2021-07-23 11:16:30|17820.94|17820.94|17819.96|17819.96|17820.94|17820.94|17819.96|17819.96|0
1627039090000|2021-07-23 11:18:10|17820.77|17820.77|17823.08|17823.08|17823.08|17823.08|17820.77|17820.77|0
1627039140000|2021-07-23 11:19:00|17822.86|17822.86|17822.86|17822.86|17822.86|17822.86|17822.86|17822.86|0
1627039190000|2021-07-23 11:19:50|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|0
1627039220000|2021-07-23 11:20:20|17822.87|17822.87|17822.87|17822.87|17822.87|17822.87|17822.87|17822.87|0
1627039250000|2021-07-23 11:20:50|17823.09|17823.09|17821.49|17821.49|17823.09|17823.09|17820.79|17820.79|0
1627039260000|2021-07-23 11:21:00|17821.98|17821.98|17822.42|17822.42|17822.42|17822.42|17821.98|17821.98|0
1627039270000|2021-07-23 11:21:10|17823.33|17823.33|17823.82|17823.82|17823.82|17823.82|17823.33|17823.33|0
1627039280000|2021-07-23 11:21:20|17824.72|17824.72|17824.72|17824.72|17824.72|17824.72|17824.72|17824.72|0
1627039300000|2021-07-23 11:21:40|17825.53|17825.53|17827.69|17827.69|17827.69|17827.69|17825.53|17825.53|0
1627039320000|2021-07-23 11:22:00|17827.19|17827.19|17827.19|17827.19|17827.19|17827.19|17827.19|17827.19|0
1627039350000|2021-07-23 11:22:30|17826.38|17826.38|17826.38|17826.38|17826.38|17826.38|17826.38|17826.38|0
1627039380000|2021-07-23 11:23:00|17825.57|17825.57|17813.18|17813.18|17826.38|17826.38|17813.18|17813.18|0
1627039400000|2021-07-23 11:23:20|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|0
1627039410000|2021-07-23 11:23:30|17809.08|17809.08|17808.58|17808.58|17809.08|17809.08|17808.58|17808.58|0
1627039460000|2021-07-23 11:24:20|17808.14|17808.14|17808.36|17808.36|17808.36|17808.36|17808.14|17808.14|0
1627039470000|2021-07-23 11:24:30|17807.55|17807.55|17807.55|17807.55|17807.55|17807.55|17807.55|17807.55|0
1627039490000|2021-07-23 11:24:50|17805.74|17805.74|17806.65|17806.65|17806.65|17806.65|17805.74|17805.74|0
1627039500000|2021-07-23 11:25:00|17807.8|17807.8|17808.73|17808.73|17809.22|17809.22|17807.8|17807.8|0
1627039520000|2021-07-23 11:25:20|17807.92|17807.92|17809.53|17809.53|17809.53|17809.53|17807.92|17807.92|0
1627039530000|2021-07-23 11:25:30|17808.12|17808.12|17808.12|17808.12|17808.12|17808.12|17808.12|17808.12|0
1627039540000|2021-07-23 11:25:40|17806.7|17806.7|17806.49|17806.49|17806.7|17806.7|17806.49|17806.49|0
1627039550000|2021-07-23 11:25:50|17806|17806|17806|17806|17806|17806|17806|17806|0
1627039560000|2021-07-23 11:26:00|17804.99|17804.99|17805.88|17805.88|17805.88|17805.88|17804.99|17804.99|0
1627039580000|2021-07-23 11:26:20|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|0
1627039590000|2021-07-23 11:26:30|17803.95|17803.95|17805.46|17805.46|17805.46|17805.46|17803.81|17803.81|0
1627039600000|2021-07-23 11:26:40|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|0
1627039640000|2021-07-23 11:27:20|17803.16|17803.16|17803.16|17803.16|17803.16|17803.16|17803.16|17803.16|0
1627039650000|2021-07-23 11:27:30|17802.67|17802.67|17802.67|17802.67|17802.67|17802.67|17802.67|17802.67|0
1627039660000|2021-07-23 11:27:40|17801.25|17801.25|17801.25|17801.25|17801.25|17801.25|17801.25|17801.25|0
1627039670000|2021-07-23 11:27:50|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|0
1627039680000|2021-07-23 11:28:00|17797.41|17797.41|17793.88|17793.88|17797.41|17797.41|17792.08|17792.08|0
1627039690000|2021-07-23 11:28:10|17793.08|17793.08|17795.05|17795.05|17795.05|17795.05|17793.08|17793.08|0
1627039710000|2021-07-23 11:28:30|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|0
1627039730000|2021-07-23 11:28:50|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|0
1627039740000|2021-07-23 11:29:00|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|0
1627039770000|2021-07-23 11:29:30|17792.29|17792.29|17790.51|17790.51|17792.29|17792.29|17790.51|17790.51|0
1627039780000|2021-07-23 11:29:40|17791|17791|17791|17791|17791|17791|17791|17791|0
1627039800000|2021-07-23 11:30:00|17791.55|17791.55|17791.75|17791.75|17791.75|17791.75|17791.55|17791.55|0
1627039810000|2021-07-23 11:30:10|17796.91|17796.91|17798.04|17798.04|17799.46|17799.46|17796.91|17796.91|0
1627039820000|2021-07-23 11:30:20|17799.05|17799.05|17799.05|17799.05|17799.05|17799.05|17799.05|17799.05|0
1627039830000|2021-07-23 11:30:30|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|0
1627039850000|2021-07-23 11:30:50|17800.26|17800.26|17800.26|17800.26|17800.26|17800.26|17800.26|17800.26|0
1627039860000|2021-07-23 11:31:00|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|0
1627039870000|2021-07-23 11:31:10|17801.67|17801.67|17801.67|17801.67|17801.67|17801.67|17801.67|17801.67|0
1627039920000|2021-07-23 11:32:00|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|0
1627039990000|2021-07-23 11:33:10|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|0
1627040000000|2021-07-23 11:33:20|17798.6|17798.6|17793.85|17793.85|17798.6|17798.6|17793.85|17793.85|0
1627040100000|2021-07-23 11:35:00|17794.76|17794.76|17792.95|17792.95|17794.76|17794.76|17792.95|17792.95|0
1627040120000|2021-07-23 11:35:20|17793.85|17793.85|17793.85|17793.85|17793.85|17793.85|17793.85|17793.85|0
1627040160000|2021-07-23 11:36:00|17794.06|17794.06|17796.07|17796.07|17796.07|17796.07|17794.06|17794.06|0
1627040170000|2021-07-23 11:36:10|17796.98|17796.98|17796.98|17796.98|17796.98|17796.98|17796.98|17796.98|0
1627040180000|2021-07-23 11:36:20|17798.08|17798.08|17799.7|17799.7|17799.7|17799.7|17798.08|17798.08|0
1627040190000|2021-07-23 11:36:30|17799.9|17799.9|17800.8|17800.8|17800.8|17800.8|17799.9|17799.9|0
1627040210000|2021-07-23 11:36:50|17799.8|17799.8|17799.8|17799.8|17799.8|17799.8|17799.8|17799.8|0
1627040260000|2021-07-23 11:37:40|17800.6|17800.6|17800.6|17800.6|17800.6|17800.6|17800.6|17800.6|0
1627040280000|2021-07-23 11:38:00|17800.1|17800.1|17797.69|17797.69|17800.1|17800.1|17797.69|17797.69|0
1627040320000|2021-07-23 11:38:40|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|0
1627040360000|2021-07-23 11:39:20|17793.95|17793.95|17792.8|17792.8|17793.95|17793.95|17792.8|17792.8|0
1627040380000|2021-07-23 11:39:40|17793.6|17793.6|17793.6|17793.6|17793.6|17793.6|17793.6|17793.6|0
1627040390000|2021-07-23 11:39:50|17794.61|17794.61|17801.04|17801.04|17801.04|17801.04|17794.61|17794.61|0
1627040400000|2021-07-23 11:40:00|17801.95|17801.95|17801.95|17801.95|17801.95|17801.95|17801.95|17801.95|0
1627040410000|2021-07-23 11:40:10|17801.44|17801.44|17800.54|17800.54|17801.44|17801.44|17800.54|17800.54|0
1627040420000|2021-07-23 11:40:20|17800.03|17800.03|17800.03|17800.03|17800.03|17800.03|17800.03|17800.03|0
1627040430000|2021-07-23 11:40:30|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|0
1627040470000|2021-07-23 11:41:10|17801.64|17801.64|17806.26|17806.26|17806.26|17806.26|17801.64|17801.64|0
1627040480000|2021-07-23 11:41:20|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|0
1627040490000|2021-07-23 11:41:30|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|0
1627040520000|2021-07-23 11:42:00|17808.3|17808.3|17806.88|17806.88|17808.3|17808.3|17806.88|17806.88|0
1627040560000|2021-07-23 11:42:40|17807.43|17807.43|17807.43|17807.43|17807.43|17807.43|17807.43|17807.43|0
1627040590000|2021-07-23 11:43:10|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|0
1627040640000|2021-07-23 11:44:00|17808.68|17808.68|17810.39|17810.39|17810.39|17810.39|17807.68|17807.68|0
1627040650000|2021-07-23 11:44:10|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|0
1627040660000|2021-07-23 11:44:20|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|0
1627040670000|2021-07-23 11:44:30|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|0
1627040700000|2021-07-23 11:45:00|17813.21|17813.21|17818.85|17818.85|17818.85|17818.85|17813.21|17813.21|0
1627040710000|2021-07-23 11:45:10|17818.35|17818.35|17815.63|17815.63|17818.35|17818.35|17815.63|17815.63|0
1627040720000|2021-07-23 11:45:20|17814.22|17814.22|17816.02|17816.02|17816.02|17816.02|17814.22|17814.22|0
1627040740000|2021-07-23 11:45:40|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|0
1627040750000|2021-07-23 11:45:50|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|0
1627040760000|2021-07-23 11:46:00|17813.81|17813.81|17809.47|17809.47|17813.81|17813.81|17809.47|17809.47|0
1627040790000|2021-07-23 11:46:30|17808.96|17808.96|17807.92|17807.92|17808.96|17808.96|17807.92|17807.92|0
1627040800000|2021-07-23 11:46:40|17809.34|17809.34|17809.84|17809.84|17809.84|17809.84|17809.34|17809.34|0
1627040870000|2021-07-23 11:47:50|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|0
1627040880000|2021-07-23 11:48:00|17808.39|17808.39|17805.96|17805.96|17808.39|17808.39|17805.96|17805.96|0
1627040940000|2021-07-23 11:49:00|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|0
1627040950000|2021-07-23 11:49:10|17806.66|17806.66|17806.66|17806.66|17806.66|17806.66|17806.66|17806.66|0
1627040960000|2021-07-23 11:49:20|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|0
1627040980000|2021-07-23 11:49:40|17804.95|17804.95|17805.85|17805.85|17805.85|17805.85|17804.95|17804.95|0
1627041010000|2021-07-23 11:50:10|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|0
1627041020000|2021-07-23 11:50:20|17806.25|17806.25|17805.75|17805.75|17806.25|17806.25|17805.75|17805.75|0
1627041030000|2021-07-23 11:50:30|17807.17|17807.17|17807.17|17807.17|17807.17|17807.17|17807.17|17807.17|0
1627041060000|2021-07-23 11:51:00|17806.26|17806.26|17805.76|17805.76|17806.26|17806.26|17805.76|17805.76|0
1627041070000|2021-07-23 11:51:10|17806.25|17806.25|17808.97|17808.97|17808.97|17808.97|17806.25|17806.25|0
1627041090000|2021-07-23 11:51:30|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|0
1627041100000|2021-07-23 11:51:40|17810.01|17810.01|17813.13|17813.13|17813.13|17813.13|17810.01|17810.01|0
1627041120000|2021-07-23 11:52:00|17814.55|17814.55|17817.97|17817.97|17817.97|17817.97|17814.55|17814.55|0
1627041130000|2021-07-23 11:52:10|17818.19|17818.19|17818.19|17818.19|17818.19|17818.19|17818.19|17818.19|0
1627041140000|2021-07-23 11:52:20|17819.61|17819.61|17819.81|17819.81|17819.81|17819.81|17819.61|17819.61|0
1627041180000|2021-07-23 11:53:00|17819.31|17819.31|17819.31|17819.31|17819.31|17819.31|17819.31|17819.31|0
1627041190000|2021-07-23 11:53:10|17818.41|17818.41|17817.5|17817.5|17818.41|17818.41|17817.5|17817.5|0
1627041230000|2021-07-23 11:53:50|17819.31|17819.31|17820.44|17820.44|17820.44|17820.44|17819.31|17819.31|0
1627041240000|2021-07-23 11:54:00|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|0
1627041280000|2021-07-23 11:54:40|17820.58|17820.58|17820.8|17820.8|17820.8|17820.8|17820.58|17820.58|0
1627041300000|2021-07-23 11:55:00|17821.61|17821.61|17819.99|17819.99|17821.61|17821.61|17819.99|17819.99|0
1627041330000|2021-07-23 11:55:30|17820.8|17820.8|17820.8|17820.8|17820.8|17820.8|17820.8|17820.8|0
1627041360000|2021-07-23 11:56:00|17819.79|17819.79|17819.57|17819.57|17819.79|17819.79|17819.57|17819.57|0
1627041430000|2021-07-23 11:57:10|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|0
1627041440000|2021-07-23 11:57:20|17821.89|17821.89|17822.94|17822.94|17822.94|17822.94|17821.89|17821.89|0
1627041510000|2021-07-23 11:58:30|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|0
1627041520000|2021-07-23 11:58:40|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|0
1627041540000|2021-07-23 11:59:00|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|0
1627041590000|2021-07-23 11:59:50|17825.6|17825.6|17827.91|17827.91|17827.91|17827.91|17825.6|17825.6|0
1627041600000|2021-07-23 12:00:00|17828.11|17828.11|17828.11|17828.11|17828.11|17828.11|17828.11|17828.11|0
1627041620000|2021-07-23 12:00:20|17827.61|17827.61|17827.1|17827.1|17827.61|17827.61|17827.1|17827.1|0
1627041710000|2021-07-23 12:01:50|17827.91|17827.91|17831.13|17831.13|17831.13|17831.13|17827.91|17827.91|0
1627041720000|2021-07-23 12:02:00|17831.64|17831.64|17831.64|17831.64|17831.64|17831.64|17831.64|17831.64|0
1627041730000|2021-07-23 12:02:10|17832.54|17832.54|17833.03|17833.03|17833.03|17833.03|17832.54|17832.54|0
1627041740000|2021-07-23 12:02:20|17834.14|17834.14|17834.69|17834.69|17834.69|17834.69|17834.14|17834.14|0
1627041750000|2021-07-23 12:02:30|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|0
1627041760000|2021-07-23 12:02:40|17836|17836|17836.22|17836.22|17836.22|17836.22|17836|17836|0
1627041780000|2021-07-23 12:03:00|17837.23|17837.23|17840.97|17840.97|17840.97|17840.97|17837.23|17837.23|0
1627041790000|2021-07-23 12:03:10|17841.46|17841.46|17839.84|17839.84|17841.46|17841.46|17839.84|17839.84|0
1627041800000|2021-07-23 12:03:20|17838.42|17838.42|17838.42|17838.42|17838.42|17838.42|17838.42|17838.42|0
1627041830000|2021-07-23 12:03:50|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|0
1627041840000|2021-07-23 12:04:00|17837.03|17837.03|17836.52|17836.52|17837.03|17837.03|17836.52|17836.52|0
1627041870000|2021-07-23 12:04:30|17836.03|17836.03|17834.63|17834.63|17836.03|17836.03|17834.63|17834.63|0
1627041890000|2021-07-23 12:04:50|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|0
1627041900000|2021-07-23 12:05:00|17834.63|17834.63|17834.86|17834.86|17834.86|17834.86|17834.63|17834.63|0
1627041920000|2021-07-23 12:05:20|17830.41|17830.41|17828.85|17828.85|17830.41|17830.41|17828.85|17828.85|0
1627041940000|2021-07-23 12:05:40|17828.05|17828.05|17828.05|17828.05|17828.05|17828.05|17828.05|17828.05|0
1627041960000|2021-07-23 12:06:00|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|0
1627041970000|2021-07-23 12:06:10|17825.72|17825.72|17824.33|17824.33|17825.72|17825.72|17824.33|17824.33|0
1627041980000|2021-07-23 12:06:20|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|0
1627042010000|2021-07-23 12:06:50|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|0
1627042030000|2021-07-23 12:07:10|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|0
1627042040000|2021-07-23 12:07:20|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|0
1627042120000|2021-07-23 12:08:40|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|0
1627042140000|2021-07-23 12:09:00|17825.29|17825.29|17824.78|17824.78|17825.29|17825.29|17824.78|17824.78|0
1627042160000|2021-07-23 12:09:20|17823.07|17823.07|17823.07|17823.07|17823.07|17823.07|17823.07|17823.07|0
1627042170000|2021-07-23 12:09:30|17821.42|17821.42|17819.15|17819.15|17821.42|17821.42|17819.15|17819.15|0
1627042180000|2021-07-23 12:09:40|17819.64|17819.64|17819.97|17819.97|17819.97|17819.97|17819.42|17819.42|0
1627042200000|2021-07-23 12:10:00|17819.77|17819.77|17819.57|17819.57|17819.77|17819.77|17819.57|17819.57|0
1627042210000|2021-07-23 12:10:10|17818.15|17818.15|17818.15|17818.15|17818.15|17818.15|17818.15|17818.15|0
1627042220000|2021-07-23 12:10:20|17817.66|17817.66|17817.66|17817.66|17817.66|17817.66|17817.66|17817.66|0
1627042330000|2021-07-23 12:12:10|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|0
1627042340000|2021-07-23 12:12:20|17814.71|17814.71|17812.61|17812.61|17814.71|17814.71|17812.61|17812.61|0
1627042350000|2021-07-23 12:12:30|17811.7|17811.7|17811.5|17811.5|17811.7|17811.7|17811.5|17811.5|0
1627042400000|2021-07-23 12:13:20|17809.99|17809.99|17810.8|17810.8|17810.8|17810.8|17809.99|17809.99|0
1627042450000|2021-07-23 12:14:10|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|0
1627042470000|2021-07-23 12:14:30|17808.57|17808.57|17809.99|17809.99|17809.99|17809.99|17808.57|17808.57|0
1627042630000|2021-07-23 12:17:10|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|0
1627042660000|2021-07-23 12:17:40|17811.65|17811.65|17814.42|17814.42|17814.42|17814.42|17811.65|17811.65|0
1627042670000|2021-07-23 12:17:50|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|0
1627042680000|2021-07-23 12:18:00|17815.72|17815.72|17815.72|17815.72|17815.72|17815.72|17815.72|17815.72|0
1627042690000|2021-07-23 12:18:10|17814.92|17814.92|17815.01|17815.01|17815.01|17815.01|17814.11|17814.11|0
1627042700000|2021-07-23 12:18:20|17813.59|17813.59|17810.22|17810.22|17813.59|17813.59|17810.22|17810.22|0
1627042710000|2021-07-23 12:18:30|17809.72|17809.72|17809.72|17809.72|17809.72|17809.72|17809.72|17809.72|0
1627042720000|2021-07-23 12:18:40|17809.23|17809.23|17809.23|17809.23|17809.23|17809.23|17809.23|17809.23|0
1627042740000|2021-07-23 12:19:00|17810.65|17810.65|17810.1|17810.1|17810.65|17810.65|17810.1|17810.1|0
1627042750000|2021-07-23 12:19:10|17809.2|17809.2|17808.29|17808.29|17809.2|17809.2|17808.29|17808.29|0
1627042760000|2021-07-23 12:19:20|17809.91|17809.91|17810|17810|17810.81|17810.81|17809.91|17809.91|0
1627042770000|2021-07-23 12:19:30|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|0
1627042790000|2021-07-23 12:19:50|17810|17810|17810.81|17810.81|17810.81|17810.81|17810|17810|0
1627042800000|2021-07-23 12:20:00|17809.91|17809.91|17807.49|17807.49|17809.91|17809.91|17807.49|17807.49|0
1627042830000|2021-07-23 12:20:30|17807.98|17807.98|17808.89|17808.89|17808.89|17808.89|17807.98|17807.98|0
1627042880000|2021-07-23 12:21:20|17808.39|17808.39|17808.39|17808.39|17808.39|17808.39|17808.39|17808.39|0
1627042890000|2021-07-23 12:21:30|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|0
1627042970000|2021-07-23 12:22:50|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|0
1627042980000|2021-07-23 12:23:00|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|0
1627043000000|2021-07-23 12:23:20|17802.03|17802.03|17802.03|17802.03|17802.03|17802.03|17802.03|17802.03|0
1627043010000|2021-07-23 12:23:30|17801.22|17801.22|17800.78|17800.78|17801.22|17801.22|17800.78|17800.78|0
1627043020000|2021-07-23 12:23:40|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|0
1627043040000|2021-07-23 12:24:00|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|0
1627043050000|2021-07-23 12:24:10|17799.34|17799.34|17798.44|17798.44|17799.34|17799.34|17798.44|17798.44|0
1627043110000|2021-07-23 12:25:10|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|0
1627043180000|2021-07-23 12:26:20|17798.44|17798.44|17798.44|17798.44|17798.44|17798.44|17798.44|17798.44|0
1627043200000|2021-07-23 12:26:40|17797.63|17797.63|17798.44|17798.44|17798.44|17798.44|17796.82|17796.82|0
1627043240000|2021-07-23 12:27:20|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|0
1627043300000|2021-07-23 12:28:20|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|0
1627043340000|2021-07-23 12:29:00|17797.68|17797.68|17799.65|17799.65|17799.65|17799.65|17797.68|17797.68|0
1627043350000|2021-07-23 12:29:10|17800.15|17800.15|17800.95|17800.95|17800.95|17800.95|17800.15|17800.15|0
1627043420000|2021-07-23 12:30:20|17800.15|17800.15|17799.59|17799.59|17800.15|17800.15|17799.59|17799.59|0
1627043460000|2021-07-23 12:31:00|17798.69|17798.69|17796.37|17796.37|17798.69|17798.69|17796.37|17796.37|0
1627043530000|2021-07-23 12:32:10|17796.15|17796.15|17795.7|17795.7|17796.15|17796.15|17795.7|17795.7|0
1627043560000|2021-07-23 12:32:40|17794.8|17794.8|17795.46|17795.46|17795.46|17795.46|17794.8|17794.8|0
1627043590000|2021-07-23 12:33:10|17794.31|17794.31|17793.81|17793.81|17794.31|17794.31|17793.81|17793.81|0
1627043600000|2021-07-23 12:33:20|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|17791.29|0
1627043610000|2021-07-23 12:33:30|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|0
1627043620000|2021-07-23 12:33:40|17790.24|17790.24|17792.15|17792.15|17792.15|17792.15|17790.24|17790.24|0
1627043640000|2021-07-23 12:34:00|17792.96|17792.96|17794.58|17794.58|17794.58|17794.58|17792.15|17792.15|0
1627043670000|2021-07-23 12:34:30|17795.39|17795.39|17792.55|17792.55|17795.39|17795.39|17791.74|17791.74|0
1627043680000|2021-07-23 12:34:40|17793.36|17793.36|17794.17|17794.17|17794.17|17794.17|17793.36|17793.36|0
1627043700000|2021-07-23 12:35:00|17794.97|17794.97|17794.97|17794.97|17794.97|17794.97|17794.97|17794.97|0
1627043730000|2021-07-23 12:35:30|17794.07|17794.07|17794.07|17794.07|17794.07|17794.07|17794.07|17794.07|0
1627043780000|2021-07-23 12:36:20|17794.47|17794.47|17798.31|17798.31|17798.31|17798.31|17794.47|17794.47|0
1627043810000|2021-07-23 12:36:50|17796.89|17796.89|17788.25|17788.25|17796.89|17796.89|17787.1|17787.1|0
1627043820000|2021-07-23 12:37:00|17787.27|17787.27|17786.46|17786.46|17787.27|17787.27|17786.46|17786.46|0
1627043830000|2021-07-23 12:37:10|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|0
1627043840000|2021-07-23 12:37:20|17785.48|17785.48|17784.47|17784.47|17785.48|17785.48|17784.47|17784.47|0
1627043850000|2021-07-23 12:37:30|17782.66|17782.66|17782.66|17782.66|17782.66|17782.66|17782.66|17782.66|0
1627043860000|2021-07-23 12:37:40|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|0
1627043880000|2021-07-23 12:38:00|17781.27|17781.27|17781.27|17781.27|17781.27|17781.27|17781.27|17781.27|0
1627043890000|2021-07-23 12:38:10|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|0
1627043910000|2021-07-23 12:38:30|17780.85|17780.85|17780.85|17780.85|17780.85|17780.85|17780.85|17780.85|0
1627043940000|2021-07-23 12:39:00|17779.2|17779.2|17776.09|17776.09|17779.2|17779.2|17776.09|17776.09|0
1627043950000|2021-07-23 12:39:10|17775.28|17775.28|17773.86|17773.86|17775.28|17775.28|17773.86|17773.86|0
1627043970000|2021-07-23 12:39:30|17773.05|17773.05|17774.67|17774.67|17776.09|17776.09|17773.05|17773.05|0
1627043990000|2021-07-23 12:39:50|17776.29|17776.29|17778.51|17778.51|17778.51|17778.51|17776.29|17776.29|0
1627044030000|2021-07-23 12:40:30|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|0
1627044050000|2021-07-23 12:40:50|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|0
1627044070000|2021-07-23 12:41:10|17779.02|17779.02|17779.02|17779.02|17779.02|17779.02|17779.02|17779.02|0
1627044080000|2021-07-23 12:41:20|17779.52|17779.52|17780.03|17780.03|17780.03|17780.03|17779.52|17779.52|0
1627044100000|2021-07-23 12:41:40|17780.83|17780.83|17782.45|17782.45|17782.45|17782.45|17780.83|17780.83|0
1627044120000|2021-07-23 12:42:00|17782.65|17782.65|17782.65|17782.65|17782.65|17782.65|17782.65|17782.65|0
1627044130000|2021-07-23 12:42:10|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|0
1627044150000|2021-07-23 12:42:30|17783.55|17783.55|17783.55|17783.55|17783.55|17783.55|17783.55|17783.55|0
1627044160000|2021-07-23 12:42:40|17782.13|17782.13|17782.13|17782.13|17782.13|17782.13|17782.13|17782.13|0
1627044190000|2021-07-23 12:43:10|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|0
1627044200000|2021-07-23 12:43:20|17784.29|17784.29|17785.1|17785.1|17785.1|17785.1|17784.29|17784.29|0
1627044230000|2021-07-23 12:43:50|17783.95|17783.95|17783.95|17783.95|17783.95|17783.95|17783.95|17783.95|0
1627044240000|2021-07-23 12:44:00|17783.45|17783.45|17783.45|17783.45|17783.45|17783.45|17783.45|17783.45|0
1627044250000|2021-07-23 12:44:10|17781.02|17781.02|17780.12|17780.12|17781.02|17781.02|17780.12|17780.12|0
1627044270000|2021-07-23 12:44:30|17780.61|17780.61|17777.77|17777.77|17780.61|17780.61|17777.77|17777.77|0
1627044290000|2021-07-23 12:44:50|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|0
1627044340000|2021-07-23 12:45:40|17778.99|17778.99|17778.99|17778.99|17778.99|17778.99|17778.99|17778.99|0
1627044360000|2021-07-23 12:46:00|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|0
1627044420000|2021-07-23 12:47:00|17775.76|17775.76|17774.86|17774.86|17775.76|17775.76|17774.86|17774.86|0
1627044430000|2021-07-23 12:47:10|17773.88|17773.88|17773.88|17773.88|17773.88|17773.88|17773.88|17773.88|0
1627044440000|2021-07-23 12:47:20|17771.36|17771.36|17771.36|17771.36|17771.36|17771.36|17771.36|17771.36|0
1627044450000|2021-07-23 12:47:30|17770.95|17770.95|17770.95|17770.95|17770.95|17770.95|17770.95|17770.95|0
1627044460000|2021-07-23 12:47:40|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|0
1627044520000|2021-07-23 12:48:40|17768.63|17768.63|17771.26|17771.26|17771.26|17771.26|17768.63|17768.63|0
1627044560000|2021-07-23 12:49:20|17772.07|17772.07|17772.07|17772.07|17772.07|17772.07|17772.07|17772.07|0
1627044570000|2021-07-23 12:49:30|17770.65|17770.65|17769.23|17769.23|17770.65|17770.65|17769.23|17769.23|0
1627044590000|2021-07-23 12:49:50|17769.89|17769.89|17769.89|17769.89|17769.89|17769.89|17769.89|17769.89|0
1627044630000|2021-07-23 12:50:30|17770.38|17770.38|17772.55|17772.55|17772.55|17772.55|17770.38|17770.38|0
1627044660000|2021-07-23 12:51:00|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|0
1627044670000|2021-07-23 12:51:10|17774.91|17774.91|17776.32|17776.32|17776.32|17776.32|17774.91|17774.91|0
1627044680000|2021-07-23 12:51:20|17777.23|17777.23|17776.07|17776.07|17777.23|17777.23|17776.07|17776.07|0
1627044690000|2021-07-23 12:51:30|17775.57|17775.57|17775.57|17775.57|17775.57|17775.57|17774.42|17774.42|0
1627044700000|2021-07-23 12:51:40|17774.67|17774.67|17772.61|17772.61|17774.67|17774.67|17772.61|17772.61|0
1627044720000|2021-07-23 12:52:00|17773.51|17773.51|17773.51|17773.51|17773.51|17773.51|17773.51|17773.51|0
1627044730000|2021-07-23 12:52:10|17774.02|17774.02|17774.02|17774.02|17774.02|17774.02|17774.02|17774.02|0
1627044740000|2021-07-23 12:52:20|17774.24|17774.24|17774.24|17774.24|17774.24|17774.24|17774.24|17774.24|0
1627044790000|2021-07-23 12:53:10|17775.39|17775.39|17775.39|17775.39|17775.39|17775.39|17775.39|17775.39|0
1627044810000|2021-07-23 12:53:30|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|0
1627044820000|2021-07-23 12:53:40|17774.89|17774.89|17774.89|17774.89|17774.89|17774.89|17774.89|17774.89|0
1627044840000|2021-07-23 12:54:00|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|0
1627044890000|2021-07-23 12:54:50|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|0
1627044900000|2021-07-23 12:55:00|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|0
1627044910000|2021-07-23 12:55:10|17769.46|17769.46|17769.46|17769.46|17769.46|17769.46|17769.46|17769.46|0
1627044920000|2021-07-23 12:55:20|17768.48|17768.48|17768.48|17768.48|17768.48|17768.48|17768.48|17768.48|0
1627044930000|2021-07-23 12:55:30|17770.28|17770.28|17769.38|17769.38|17770.28|17770.28|17769.38|17769.38|0
1627044940000|2021-07-23 12:55:40|17768.4|17768.4|17765.97|17765.97|17768.4|17768.4|17765.97|17765.97|0
1627044960000|2021-07-23 12:56:00|17767.39|17767.39|17767.39|17767.39|17767.39|17767.39|17767.39|17767.39|0
1627044980000|2021-07-23 12:56:20|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|0
1627045000000|2021-07-23 12:56:40|17769.18|17769.18|17769.18|17769.18|17769.18|17769.18|17769.18|17769.18|0
1627045010000|2021-07-23 12:56:50|17767.22|17767.22|17769.18|17769.18|17769.18|17769.18|17767.22|17767.22|0
1627045020000|2021-07-23 12:57:00|17767.71|17767.71|17767.71|17767.71|17767.71|17767.71|17767.71|17767.71|0
1627045040000|2021-07-23 12:57:20|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|0
1627045050000|2021-07-23 12:57:30|17769.32|17769.32|17770.23|17770.23|17770.23|17770.23|17769.32|17769.32|0
1627045060000|2021-07-23 12:57:40|17772.19|17772.19|17772.68|17772.68|17772.68|17772.68|17772.19|17772.19|0
1627045070000|2021-07-23 12:57:50|17772.89|17772.89|17774.51|17774.51|17774.51|17774.51|17772.89|17772.89|0
1627045080000|2021-07-23 12:58:00|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|0
1627045090000|2021-07-23 12:58:10|17775.96|17775.96|17775.96|17775.96|17775.96|17775.96|17775.96|17775.96|0
1627045100000|2021-07-23 12:58:20|17777.38|17777.38|17778.49|17778.49|17778.49|17778.49|17777.38|17777.38|0
1627045110000|2021-07-23 12:58:30|17778.99|17778.99|17778.99|17778.99|17778.99|17778.99|17778.99|17778.99|0
1627045130000|2021-07-23 12:58:50|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|0
1627045140000|2021-07-23 12:59:00|17776.12|17776.12|17775.37|17775.37|17777.02|17777.02|17775.37|17775.37|0
1627045160000|2021-07-23 12:59:20|17777.02|17777.02|17777.57|17777.57|17777.57|17777.57|17777.02|17777.02|0
1627045170000|2021-07-23 12:59:30|17778.12|17778.12|17779.48|17779.48|17779.48|17779.48|17778.12|17778.12|0
1627045180000|2021-07-23 12:59:40|17780.29|17780.29|17783.77|17783.77|17783.77|17783.77|17780.29|17780.29|0
1627045190000|2021-07-23 12:59:50|17785.18|17785.18|17785.18|17785.18|17785.18|17785.18|17785.18|17785.18|0
1627045200000|2021-07-23 13:00:00|17783.57|17783.57|17785.18|17785.18|17785.18|17785.18|17783.57|17783.57|0
1627045220000|2021-07-23 13:00:20|17783.57|17783.57|17783.77|17783.77|17785.18|17785.18|17783.57|17783.57|0
1627045230000|2021-07-23 13:00:30|17783.26|17783.26|17782.49|17782.49|17783.26|17783.26|17782.16|17782.16|0
1627045240000|2021-07-23 13:00:40|17781.68|17781.68|17781.68|17781.68|17781.68|17781.68|17781.68|17781.68|0
1627045250000|2021-07-23 13:00:50|17780.37|17780.37|17780.58|17780.58|17780.58|17780.58|17780.37|17780.37|0
1627045260000|2021-07-23 13:01:00|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|0
1627045270000|2021-07-23 13:01:10|17778.55|17778.55|17777.74|17777.74|17778.55|17778.55|17777.74|17777.74|0
1627045280000|2021-07-23 13:01:20|17777.54|17777.54|17777.54|17777.54|17777.54|17777.54|17777.54|17777.54|0
1627045290000|2021-07-23 13:01:30|17776.43|17776.43|17772.3|17772.3|17776.43|17776.43|17772.3|17772.3|0
1627045300000|2021-07-23 13:01:40|17771.49|17771.49|17768.12|17768.12|17771.49|17771.49|17768.12|17768.12|0
1627045310000|2021-07-23 13:01:50|17767.62|17767.62|17765.26|17765.26|17767.62|17767.62|17765.26|17765.26|0
1627045320000|2021-07-23 13:02:00|17767.56|17767.56|17766.06|17766.06|17767.56|17767.56|17766.06|17766.06|0
1627045330000|2021-07-23 13:02:10|17765.16|17765.16|17765.16|17765.16|17765.16|17765.16|17765.16|17765.16|0
1627045340000|2021-07-23 13:02:20|17767.97|17767.97|17767.67|17767.67|17768.47|17768.47|17767.67|17767.67|0
1627045350000|2021-07-23 13:02:30|17768.57|17768.57|17768.57|17768.57|17768.57|17768.57|17768.57|17768.57|0
1627045360000|2021-07-23 13:02:40|17769.99|17769.99|17769.99|17769.99|17769.99|17769.99|17769.99|17769.99|0
1627045370000|2021-07-23 13:02:50|17770.8|17770.8|17771.6|17771.6|17771.6|17771.6|17770.8|17770.8|0
1627045390000|2021-07-23 13:03:10|17772.11|17772.11|17772.11|17772.11|17772.11|17772.11|17772.11|17772.11|0
1627045400000|2021-07-23 13:03:20|17771.3|17771.3|17774.23|17774.23|17774.23|17774.23|17771.3|17771.3|0
1627045410000|2021-07-23 13:03:30|17776.65|17776.65|17775.38|17775.38|17777.81|17777.81|17775.38|17775.38|0
1627045430000|2021-07-23 13:03:50|17774.57|17774.57|17774.57|17774.57|17774.57|17774.57|17774.57|17774.57|0
1627045440000|2021-07-23 13:04:00|17773.57|17773.57|17772.76|17772.76|17773.57|17773.57|17772.76|17772.76|0
1627045450000|2021-07-23 13:04:10|17771.34|17771.34|17771.34|17771.34|17771.34|17771.34|17771.34|17771.34|0
1627045460000|2021-07-23 13:04:20|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|0
1627045470000|2021-07-23 13:04:30|17773.4|17773.4|17773.89|17773.89|17773.89|17773.89|17773.4|17773.4|0
1627045480000|2021-07-23 13:04:40|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|0
1627045500000|2021-07-23 13:05:00|17771.12|17771.12|17771.12|17771.12|17771.12|17771.12|17771.12|17771.12|0
1627045550000|2021-07-23 13:05:50|17772.54|17772.54|17774.19|17774.19|17774.19|17774.19|17772.54|17772.54|0
1627045560000|2021-07-23 13:06:00|17775.1|17775.1|17778.8|17778.8|17778.8|17778.8|17775.1|17775.1|0
1627045570000|2021-07-23 13:06:10|17778.6|17778.6|17778.6|17778.6|17778.6|17778.6|17778.6|17778.6|0
1627045580000|2021-07-23 13:06:20|17780.02|17780.02|17782.44|17782.44|17782.44|17782.44|17780.02|17780.02|0
1627045610000|2021-07-23 13:06:50|17785.28|17785.28|17785.28|17785.28|17785.28|17785.28|17785.28|17785.28|0
1627045620000|2021-07-23 13:07:00|17784.47|17784.47|17784.47|17784.47|17784.47|17784.47|17784.47|17784.47|0
1627045640000|2021-07-23 13:07:20|17783.05|17783.05|17784.47|17784.47|17784.47|17784.47|17783.05|17783.05|0
1627045660000|2021-07-23 13:07:40|17783.98|17783.98|17783.98|17783.98|17783.98|17783.98|17783.98|17783.98|0
1627045670000|2021-07-23 13:07:50|17786.81|17786.81|17786.26|17786.26|17786.81|17786.81|17786.26|17786.26|0
1627045700000|2021-07-23 13:08:20|17789.1|17789.1|17789.1|17789.1|17789.1|17789.1|17789.1|17789.1|0
1627045720000|2021-07-23 13:08:40|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|0
1627045730000|2021-07-23 13:08:50|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|0
1627045750000|2021-07-23 13:09:10|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|0
1627045760000|2021-07-23 13:09:20|17789.74|17789.74|17783.08|17783.08|17789.74|17789.74|17783.08|17783.08|0
1627045770000|2021-07-23 13:09:30|17782.58|17782.58|17782.58|17782.58|17782.58|17782.58|17782.58|17782.58|0
1627045830000|2021-07-23 13:10:30|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|0
1627045840000|2021-07-23 13:10:40|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|0
1627045890000|2021-07-23 13:11:30|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|17782.09|0
1627045900000|2021-07-23 13:11:40|17782.9|17782.9|17784.32|17784.32|17784.32|17784.32|17782.9|17782.9|0
1627045940000|2021-07-23 13:12:20|17782.9|17782.9|17783.72|17783.72|17783.72|17783.72|17780.89|17780.89|0
1627045950000|2021-07-23 13:12:30|17784.23|17784.23|17788.47|17788.47|17788.47|17788.47|17784.23|17784.23|0
1627045960000|2021-07-23 13:12:40|17789.37|17789.37|17789.37|17789.37|17789.37|17789.37|17789.37|17789.37|0
1627045980000|2021-07-23 13:13:00|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|0
1627046000000|2021-07-23 13:13:20|17788.98|17788.98|17788.64|17788.64|17788.98|17788.98|17787.83|17787.83|0
1627046010000|2021-07-23 13:13:30|17787.22|17787.22|17787.22|17787.22|17787.22|17787.22|17787.22|17787.22|0
1627046030000|2021-07-23 13:13:50|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|0
1627046040000|2021-07-23 13:14:00|17790.28|17790.28|17790.28|17790.28|17790.28|17790.28|17790.28|17790.28|0
1627046050000|2021-07-23 13:14:10|17791.7|17791.7|17792.1|17792.1|17792.1|17792.1|17791.7|17791.7|0
1627046060000|2021-07-23 13:14:20|17796.36|17796.36|17796.36|17796.36|17796.36|17796.36|17796.36|17796.36|0
1627046070000|2021-07-23 13:14:30|17797.36|17797.36|17799.38|17799.38|17799.38|17799.38|17797.36|17797.36|0
1627046080000|2021-07-23 13:14:40|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|0
1627046090000|2021-07-23 13:14:50|17800.97|17800.97|17803.4|17803.4|17803.4|17803.4|17800.97|17800.97|0
1627046100000|2021-07-23 13:15:00|17803.8|17803.8|17803.8|17803.8|17804.71|17804.71|17802.9|17802.9|0
1627046120000|2021-07-23 13:15:20|17804.81|17804.81|17803.8|17803.8|17804.81|17804.81|17803.8|17803.8|0
1627046160000|2021-07-23 13:16:00|17802.39|17802.39|17802.39|17802.39|17802.39|17802.39|17802.39|17802.39|0
1627046220000|2021-07-23 13:17:00|17801.48|17801.48|17801.48|17801.48|17801.48|17801.48|17801.48|17801.48|0
1627046240000|2021-07-23 13:17:20|17801.28|17801.28|17801.89|17801.89|17801.89|17801.89|17801.28|17801.28|0
1627046250000|2021-07-23 13:17:30|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|0
1627046260000|2021-07-23 13:17:40|17800.48|17800.48|17797.3|17797.3|17800.48|17800.48|17797.3|17797.3|0
1627046280000|2021-07-23 13:18:00|17796.86|17796.86|17797.37|17797.37|17797.37|17797.37|17796.86|17796.86|0
1627046300000|2021-07-23 13:18:20|17798.47|17798.47|17800.4|17800.4|17800.4|17800.4|17798.47|17798.47|0
1627046310000|2021-07-23 13:18:30|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|0
1627046320000|2021-07-23 13:18:40|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|0
1627046330000|2021-07-23 13:18:50|17797.56|17797.56|17796.35|17796.35|17797.97|17797.97|17796.35|17796.35|0
1627046360000|2021-07-23 13:19:20|17795.25|17795.25|17795.25|17795.25|17795.25|17795.25|17795.25|17795.25|0
1627046400000|2021-07-23 13:20:00|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|0
1627046420000|2021-07-23 13:20:20|17794.93|17794.93|17794.93|17794.93|17794.93|17794.93|17794.93|17794.93|0
1627046490000|2021-07-23 13:21:30|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|0
1627046500000|2021-07-23 13:21:40|17795.2|17795.2|17795.2|17795.2|17795.2|17795.2|17795.2|17795.2|0
1627046510000|2021-07-23 13:21:50|17795.64|17795.64|17795.64|17795.64|17795.64|17795.64|17795.64|17795.64|0
1627046520000|2021-07-23 13:22:00|17796.15|17796.15|17796.64|17796.64|17796.64|17796.64|17796.15|17796.15|0
1627046530000|2021-07-23 13:22:10|17795.22|17795.22|17795.22|17795.22|17795.22|17795.22|17795.22|17795.22|0
1627046550000|2021-07-23 13:22:30|17796.32|17796.32|17796.32|17796.32|17796.32|17796.32|17796.32|17796.32|0
1627046560000|2021-07-23 13:22:40|17799.16|17799.16|17802|17802|17802|17802|17799.16|17799.16|0
1627046570000|2021-07-23 13:22:50|17803.41|17803.41|17803.21|17803.21|17803.41|17803.41|17803.21|17803.21|0
1627046580000|2021-07-23 13:23:00|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|0
1627046610000|2021-07-23 13:23:30|17802.1|17802.1|17801.2|17801.2|17802.1|17802.1|17801.2|17801.2|0
1627046630000|2021-07-23 13:23:50|17799.78|17799.78|17799.78|17799.78|17799.78|17799.78|17799.78|17799.78|0
1627046640000|2021-07-23 13:24:00|17798.77|17798.77|17798.47|17798.47|17798.77|17798.77|17797.96|17797.96|0
1627046650000|2021-07-23 13:24:10|17796.66|17796.66|17794.2|17794.2|17796.66|17796.66|17794|17794|0
1627046660000|2021-07-23 13:24:20|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|0
1627046670000|2021-07-23 13:24:30|17793|17793|17793|17793|17793|17793|17793|17793|0
1627046700000|2021-07-23 13:25:00|17794.16|17794.16|17793|17793|17794.16|17794.16|17793|17793|0
1627046750000|2021-07-23 13:25:50|17792.19|17792.19|17793.41|17793.41|17793.41|17793.41|17792.19|17792.19|0
1627046760000|2021-07-23 13:26:00|17792.4|17792.4|17792.91|17792.91|17792.91|17792.91|17792.4|17792.4|0
1627046770000|2021-07-23 13:26:10|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|0
1627046780000|2021-07-23 13:26:20|17797.45|17797.45|17794.62|17794.62|17797.45|17797.45|17794.62|17794.62|0
1627046800000|2021-07-23 13:26:40|17795.77|17795.77|17793.85|17793.85|17795.77|17795.77|17793.85|17793.85|0
1627046810000|2021-07-23 13:26:50|17793.04|17793.04|17791.93|17791.93|17793.04|17793.04|17791.93|17791.93|0
1627046820000|2021-07-23 13:27:00|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|0
1627046830000|2021-07-23 13:27:10|17791.32|17791.32|17791.32|17791.32|17791.32|17791.32|17791.32|17791.32|0
1627046840000|2021-07-23 13:27:20|17791.99|17791.99|17791.99|17791.99|17791.99|17791.99|17791.99|17791.99|0
1627046880000|2021-07-23 13:28:00|17790.18|17790.18|17787.36|17787.36|17790.18|17790.18|17787.36|17787.36|0
1627046890000|2021-07-23 13:28:10|17785.28|17785.28|17785.08|17785.08|17785.28|17785.28|17785.08|17785.08|0
1627046910000|2021-07-23 13:28:30|17784.88|17784.88|17784.88|17784.88|17784.88|17784.88|17784.88|17784.88|0
1627046920000|2021-07-23 13:28:40|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|0
1627046940000|2021-07-23 13:29:00|17783.29|17783.29|17789.54|17789.54|17789.54|17789.54|17783.29|17783.29|0
1627046970000|2021-07-23 13:29:30|17790.05|17790.05|17790.05|17790.05|17790.05|17790.05|17790.05|17790.05|0
1627046980000|2021-07-23 13:29:40|17790.55|17790.55|17789.4|17789.4|17790.55|17790.55|17789.4|17789.4|0
1627046990000|2021-07-23 13:29:50|17791.11|17791.11|17792.21|17792.21|17793.02|17793.02|17791.11|17791.11|0
1627047000000|2021-07-23 13:30:00|17791.72|17791.72|17783.56|17783.56|17791.72|17791.72|17781.75|17781.75|0
1627047010000|2021-07-23 13:30:10|17784.98|17784.98|17784.98|17784.98|17784.98|17784.98|17784.98|17784.98|0
1627047020000|2021-07-23 13:30:20|17785.48|17785.48|17784.98|17784.98|17785.48|17785.48|17784.98|17784.98|0
1627047030000|2021-07-23 13:30:30|17783.56|17783.56|17783.16|17783.16|17783.56|17783.56|17783.16|17783.16|0
1627047060000|2021-07-23 13:31:00|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|0
1627047070000|2021-07-23 13:31:10|17781.34|17781.34|17780.12|17780.12|17781.34|17781.34|17779.92|17779.92|0
1627047080000|2021-07-23 13:31:20|17779.62|17779.62|17779.62|17779.62|17779.62|17779.62|17779.62|17779.62|0
1627047090000|2021-07-23 13:31:30|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|0
1627047100000|2021-07-23 13:31:40|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|0
1627047110000|2021-07-23 13:31:50|17776.5|17776.5|17771.64|17771.64|17776.5|17776.5|17771.64|17771.64|0
1627047120000|2021-07-23 13:32:00|17771.15|17771.15|17770.93|17770.93|17771.15|17771.15|17770.12|17770.12|0
1627047130000|2021-07-23 13:32:10|17771.15|17771.15|17771.15|17771.15|17771.15|17771.15|17771.15|17771.15|0
1627047140000|2021-07-23 13:32:20|17773.98|17773.98|17775.5|17775.5|17775.5|17775.5|17773.98|17773.98|0
1627047150000|2021-07-23 13:32:30|17775.7|17775.7|17775.9|17775.9|17775.9|17775.9|17775.7|17775.7|0
1627047170000|2021-07-23 13:32:50|17775|17775|17775|17775|17775|17775|17775|17775|0
1627047180000|2021-07-23 13:33:00|17773.58|17773.58|17771.46|17771.46|17773.58|17773.58|17771.46|17771.46|0
1627047190000|2021-07-23 13:33:10|17770.65|17770.65|17770.16|17770.16|17770.65|17770.65|17770.16|17770.16|0
1627047220000|2021-07-23 13:33:40|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|0
1627047230000|2021-07-23 13:33:50|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|0
1627047240000|2021-07-23 13:34:00|17771.35|17771.35|17771.25|17771.25|17771.35|17771.35|17768.64|17768.64|0
1627047250000|2021-07-23 13:34:10|17772.16|17772.16|17774.58|17774.58|17774.58|17774.58|17772.16|17772.16|0
1627047270000|2021-07-23 13:34:30|17775.39|17775.39|17776.2|17776.2|17776.2|17776.2|17775.39|17775.39|0
1627047280000|2021-07-23 13:34:40|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|0
1627047300000|2021-07-23 13:35:00|17774.18|17774.18|17774.18|17774.18|17774.18|17774.18|17774.18|17774.18|0
1627047310000|2021-07-23 13:35:10|17773.68|17773.68|17774.48|17774.48|17774.48|17774.48|17773.68|17773.68|0
1627047320000|2021-07-23 13:35:20|17774.89|17774.89|17774.09|17774.09|17775.9|17775.9|17774.09|17774.09|0
1627047330000|2021-07-23 13:35:30|17775.9|17775.9|17780.03|17780.03|17780.03|17780.03|17775.9|17775.9|0
1627047340000|2021-07-23 13:35:40|17780.58|17780.58|17780.78|17780.78|17780.78|17780.78|17780.58|17780.58|0
1627047350000|2021-07-23 13:35:50|17778.98|17778.98|17778.17|17778.17|17778.98|17778.98|17778.17|17778.17|0
1627047360000|2021-07-23 13:36:00|17777.96|17777.96|17775.09|17775.09|17777.96|17777.96|17775.09|17775.09|0
1627047370000|2021-07-23 13:36:10|17774.89|17774.89|17769.54|17769.54|17774.89|17774.89|17769.54|17769.54|0
1627047380000|2021-07-23 13:36:20|17768.73|17768.73|17766.82|17766.82|17768.73|17768.73|17766.82|17766.82|0
1627047390000|2021-07-23 13:36:30|17767.63|17767.63|17767.63|17767.63|17767.63|17767.63|17767.63|17767.63|0
1627047410000|2021-07-23 13:36:50|17768.03|17768.03|17769.45|17769.45|17769.45|17769.45|17768.03|17768.03|0
1627047430000|2021-07-23 13:37:10|17771.07|17771.07|17770.26|17770.26|17771.07|17771.07|17770.26|17770.26|0
1627047450000|2021-07-23 13:37:30|17771.07|17771.07|17772.49|17772.49|17772.49|17772.49|17771.07|17771.07|0
1627047470000|2021-07-23 13:37:50|17773.39|17773.39|17773.39|17773.39|17773.39|17773.39|17773.39|17773.39|0
1627047480000|2021-07-23 13:38:00|17772.28|17772.28|17770.67|17770.67|17772.28|17772.28|17770.67|17770.67|0
1627047500000|2021-07-23 13:38:20|17769.16|17769.16|17769.16|17769.16|17769.16|17769.16|17769.16|17769.16|0
1627047510000|2021-07-23 13:38:30|17769.66|17769.66|17769.66|17769.66|17769.66|17769.66|17769.66|17769.66|0
1627047520000|2021-07-23 13:38:40|17768.76|17768.76|17776.56|17776.56|17776.56|17776.56|17768.76|17768.76|0
1627047530000|2021-07-23 13:38:50|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|0
1627047540000|2021-07-23 13:39:00|17776.16|17776.16|17774.14|17774.14|17776.16|17776.16|17774.14|17774.14|0
1627047550000|2021-07-23 13:39:10|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|0
1627047560000|2021-07-23 13:39:20|17776.13|17776.13|17776.13|17776.13|17776.13|17776.13|17776.13|17776.13|0
1627047590000|2021-07-23 13:39:50|17777.55|17777.55|17777.55|17777.55|17777.55|17777.55|17777.55|17777.55|0
1627047600000|2021-07-23 13:40:00|17776.64|17776.64|17777.45|17777.45|17777.45|17777.45|17776.64|17776.64|0
1627047610000|2021-07-23 13:40:10|17778.36|17778.36|17781.77|17781.77|17781.77|17781.77|17778.36|17778.36|0
1627047640000|2021-07-23 13:40:40|17780.96|17780.96|17780.96|17780.96|17780.96|17780.96|17780.96|17780.96|0
1627047650000|2021-07-23 13:40:50|17780.76|17780.76|17780.76|17780.76|17780.76|17780.76|17780.76|17780.76|0
1627047660000|2021-07-23 13:41:00|17780.96|17780.96|17780.96|17780.96|17780.96|17780.96|17780.96|17780.96|0
1627047720000|2021-07-23 13:42:00|17781.17|17781.17|17781.17|17781.17|17781.17|17781.17|17781.17|17781.17|0
1627047730000|2021-07-23 13:42:10|17781.72|17781.72|17780.91|17780.91|17781.72|17781.72|17780.91|17780.91|0
1627047740000|2021-07-23 13:42:20|17781.82|17781.82|17781.82|17781.82|17781.82|17781.82|17781.82|17781.82|0
1627047750000|2021-07-23 13:42:30|17782.8|17782.8|17782.19|17782.19|17783|17783|17782.19|17782.19|0
1627047760000|2021-07-23 13:42:40|17781.29|17781.29|17781.29|17781.29|17781.29|17781.29|17781.29|17781.29|0
1627047770000|2021-07-23 13:42:50|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|0
1627047790000|2021-07-23 13:43:10|17783.81|17783.81|17783.81|17783.81|17783.81|17783.81|17783.81|17783.81|0
1627047810000|2021-07-23 13:43:30|17784.31|17784.31|17785.22|17785.22|17785.22|17785.22|17784.31|17784.31|0
1627047820000|2021-07-23 13:43:40|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|0
1627047850000|2021-07-23 13:44:10|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|0
1627047860000|2021-07-23 13:44:20|17785.01|17785.01|17784.1|17784.1|17785.01|17785.01|17783.6|17783.6|0
1627047890000|2021-07-23 13:44:50|17787.11|17787.11|17787.92|17787.92|17787.92|17787.92|17787.11|17787.11|0
1627047900000|2021-07-23 13:45:00|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|0
1627047910000|2021-07-23 13:45:10|17788.63|17788.63|17788.63|17788.63|17788.63|17788.63|17788.63|17788.63|0
1627047920000|2021-07-23 13:45:20|17787.62|17787.62|17783.99|17783.99|17787.62|17787.62|17783.99|17783.99|0
1627047940000|2021-07-23 13:45:40|17783.09|17783.09|17779.27|17779.27|17783.09|17783.09|17779.27|17779.27|0
1627047950000|2021-07-23 13:45:50|17778.76|17778.76|17775.84|17775.84|17778.76|17778.76|17775.84|17775.84|0
1627047960000|2021-07-23 13:46:00|17775.03|17775.03|17775.13|17775.13|17776.94|17776.94|17775.03|17775.03|0
1627047980000|2021-07-23 13:46:20|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|0
1627048010000|2021-07-23 13:46:50|17773.83|17773.83|17773.83|17773.83|17773.83|17773.83|17773.83|17773.83|0
1627048020000|2021-07-23 13:47:00|17773.43|17773.43|17772.52|17772.52|17773.43|17773.43|17772.52|17772.52|0
1627048050000|2021-07-23 13:47:30|17770.71|17770.71|17770.71|17770.71|17770.71|17770.71|17770.71|17770.71|0
1627048080000|2021-07-23 13:48:00|17769.81|17769.81|17774.2|17774.2|17774.2|17774.2|17769.81|17769.81|0
1627048100000|2021-07-23 13:48:20|17774.69|17774.69|17774.2|17774.2|17774.69|17774.69|17774.2|17774.2|0
1627048110000|2021-07-23 13:48:30|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|0
1627048120000|2021-07-23 13:48:40|17774.21|17774.21|17774.71|17774.71|17774.71|17774.71|17774.21|17774.21|0
1627048130000|2021-07-23 13:48:50|17775.52|17775.52|17779.11|17779.11|17779.11|17779.11|17775.52|17775.52|0
1627048140000|2021-07-23 13:49:00|17779.66|17779.66|17778.76|17778.76|17779.66|17779.66|17778.76|17778.76|0
1627048180000|2021-07-23 13:49:40|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|0
1627048190000|2021-07-23 13:49:50|17776.74|17776.74|17775.93|17775.93|17776.74|17776.74|17775.93|17775.93|0
1627048200000|2021-07-23 13:50:00|17774.83|17774.83|17773.41|17773.41|17774.83|17774.83|17772|17772|0
1627048210000|2021-07-23 13:50:10|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|0
1627048220000|2021-07-23 13:50:20|17772.69|17772.69|17775.91|17775.91|17775.91|17775.91|17772.69|17772.69|0
1627048230000|2021-07-23 13:50:30|17776.47|17776.47|17776.47|17776.47|17776.47|17776.47|17776.47|17776.47|0
1627048240000|2021-07-23 13:50:40|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|0
1627048260000|2021-07-23 13:51:00|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|0
1627048270000|2021-07-23 13:51:10|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|0
1627048300000|2021-07-23 13:51:40|17775.36|17775.36|17773.74|17773.74|17775.36|17775.36|17773.74|17773.74|0
1627048310000|2021-07-23 13:51:50|17772.83|17772.83|17771.03|17771.03|17772.83|17772.83|17771.03|17771.03|0
1627048320000|2021-07-23 13:52:00|17770.83|17770.83|17769.21|17769.21|17770.83|17770.83|17769.21|17769.21|0
1627048330000|2021-07-23 13:52:10|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|0
1627048340000|2021-07-23 13:52:20|17766.75|17766.75|17766.75|17766.75|17766.75|17766.75|17766.75|17766.75|0
1627048360000|2021-07-23 13:52:40|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|0
1627048400000|2021-07-23 13:53:20|17765.25|17765.25|17765.25|17765.25|17765.25|17765.25|17765.25|17765.25|0
1627048410000|2021-07-23 13:53:30|17764.34|17764.34|17761.95|17761.95|17764.34|17764.34|17761.46|17761.46|0
1627048440000|2021-07-23 13:54:00|17760.33|17760.33|17756|17756|17760.33|17760.33|17755.14|17755.14|0
1627048450000|2021-07-23 13:54:10|17756.81|17756.81|17755.59|17755.59|17756.81|17756.81|17755.59|17755.59|0
1627048470000|2021-07-23 13:54:30|17752.88|17752.88|17752.07|17752.07|17752.88|17752.88|17752.07|17752.07|0
1627048480000|2021-07-23 13:54:40|17751.58|17751.58|17751.58|17751.58|17751.58|17751.58|17751.58|17751.58|0
1627048490000|2021-07-23 13:54:50|17750.07|17750.07|17749.87|17749.87|17750.07|17750.07|17749.87|17749.87|0
1627048510000|2021-07-23 13:55:10|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|0
1627048520000|2021-07-23 13:55:20|17747.96|17747.96|17748.32|17748.32|17748.32|17748.32|17747.51|17747.51|0
1627048530000|2021-07-23 13:55:30|17747.42|17747.42|17749.49|17749.49|17749.49|17749.49|17747.42|17747.42|0
1627048540000|2021-07-23 13:55:40|17751.72|17751.72|17752.62|17752.62|17752.62|17752.62|17751.72|17751.72|0
1627048560000|2021-07-23 13:56:00|17752.12|17752.12|17752.12|17752.12|17752.12|17752.12|17752.12|17752.12|0
1627048590000|2021-07-23 13:56:30|17753.02|17753.02|17754.49|17754.49|17754.49|17754.49|17753.02|17753.02|0
1627048600000|2021-07-23 13:56:40|17755.91|17755.91|17757.33|17757.33|17757.33|17757.33|17755.91|17755.91|0
1627048640000|2021-07-23 13:57:20|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|0
1627048660000|2021-07-23 13:57:40|17755.04|17755.04|17750.64|17750.64|17755.04|17755.04|17750.64|17750.64|0
1627048670000|2021-07-23 13:57:50|17750.14|17750.14|17750.14|17750.14|17750.14|17750.14|17750.14|17750.14|0
1627048680000|2021-07-23 13:58:00|17749.33|17749.33|17749.33|17749.33|17749.33|17749.33|17748.43|17748.43|0
1627048700000|2021-07-23 13:58:20|17747.27|17747.27|17750.2|17750.2|17750.2|17750.2|17747.27|17747.27|0
1627048710000|2021-07-23 13:58:30|17750.61|17750.61|17750.61|17750.61|17750.61|17750.61|17750.61|17750.61|0
1627048730000|2021-07-23 13:58:50|17749.19|17749.19|17755.04|17755.04|17755.04|17755.04|17749.19|17749.19|0
1627048740000|2021-07-23 13:59:00|17756.02|17756.02|17756.52|17756.52|17756.52|17756.52|17756.02|17756.02|0
1627048760000|2021-07-23 13:59:20|17757.18|17757.18|17757.18|17757.18|17757.18|17757.18|17757.18|17757.18|0
1627048770000|2021-07-23 13:59:30|17756.98|17756.98|17756.98|17756.98|17756.98|17756.98|17756.98|17756.98|0
1627048800000|2021-07-23 14:00:00|17756.07|17756.07|17756.07|17756.07|17756.07|17756.07|17756.07|17756.07|0
1627048820000|2021-07-23 14:00:20|17757.08|17757.08|17756.27|17756.27|17757.08|17757.08|17756.27|17756.27|0
1627048830000|2021-07-23 14:00:30|17755.26|17755.26|17757.07|17757.07|17757.07|17757.07|17755.26|17755.26|0
1627048840000|2021-07-23 14:00:40|17757.48|17757.48|17759.14|17759.14|17759.14|17759.14|17757.48|17757.48|0
1627048850000|2021-07-23 14:00:50|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|0
1627048860000|2021-07-23 14:01:00|17760.05|17760.05|17765.66|17765.66|17765.66|17765.66|17760.05|17760.05|0
1627048870000|2021-07-23 14:01:10|17764.85|17764.85|17763.44|17763.44|17764.85|17764.85|17763.44|17763.44|0
1627048940000|2021-07-23 14:02:20|17762.02|17762.02|17763.12|17763.12|17763.12|17763.12|17762.02|17762.02|0
1627048950000|2021-07-23 14:02:30|17761.73|17761.73|17759.21|17759.21|17761.73|17761.73|17759.21|17759.21|0
1627048970000|2021-07-23 14:02:50|17758.2|17758.2|17757.79|17757.79|17758.2|17758.2|17757.79|17757.79|0
1627048980000|2021-07-23 14:03:00|17757.35|17757.35|17757.35|17757.35|17757.35|17757.35|17757.35|17757.35|0
1627048990000|2021-07-23 14:03:10|17755.93|17755.93|17754.51|17754.51|17755.93|17755.93|17754.51|17754.51|0
1627049000000|2021-07-23 14:03:20|17751.95|17751.95|17750.59|17750.59|17751.95|17751.95|17750.59|17750.59|0
1627049010000|2021-07-23 14:03:30|17751.4|17751.4|17749.98|17749.98|17751.4|17751.4|17749.17|17749.17|0
1627049040000|2021-07-23 14:04:00|17752.2|17752.2|17754.43|17754.43|17754.43|17754.43|17752.2|17752.2|0
1627049050000|2021-07-23 14:04:10|17755.94|17755.94|17762.85|17762.85|17762.85|17762.85|17755.94|17755.94|0
1627049070000|2021-07-23 14:04:30|17764.26|17764.26|17762.85|17762.85|17764.26|17764.26|17762.85|17762.85|0
1627049080000|2021-07-23 14:04:40|17761.43|17761.43|17761.43|17761.43|17761.43|17761.43|17761.43|17761.43|0
1627049090000|2021-07-23 14:04:50|17760.88|17760.88|17760.88|17760.88|17760.88|17760.88|17760.88|17760.88|0
1627049110000|2021-07-23 14:05:10|17759.26|17759.26|17758.55|17758.55|17759.26|17759.26|17758.55|17758.55|0
1627049120000|2021-07-23 14:05:20|17758|17758|17758|17758|17758|17758|17758|17758|0
1627049140000|2021-07-23 14:05:40|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|0
1627049160000|2021-07-23 14:06:00|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|0
1627049170000|2021-07-23 14:06:10|17758.08|17758.08|17758.08|17758.08|17758.08|17758.08|17758.08|17758.08|0
1627049180000|2021-07-23 14:06:20|17758.89|17758.89|17762.42|17762.42|17762.42|17762.42|17758.89|17758.89|0
1627049190000|2021-07-23 14:06:30|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|0
1627049240000|2021-07-23 14:07:20|17759.79|17759.79|17760.34|17760.34|17760.34|17760.34|17759.79|17759.79|0
1627049250000|2021-07-23 14:07:30|17759.54|17759.54|17759.54|17759.54|17759.54|17759.54|17759.54|17759.54|0
1627049260000|2021-07-23 14:07:40|17758.73|17758.73|17758.73|17758.73|17758.73|17758.73|17758.73|17758.73|0
1627049270000|2021-07-23 14:07:50|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|0
1627049280000|2021-07-23 14:08:00|17757.62|17757.62|17757.62|17757.62|17757.62|17757.62|17757.62|17757.62|0
1627049310000|2021-07-23 14:08:30|17757.12|17757.12|17757.12|17757.12|17757.12|17757.12|17757.12|17757.12|0
1627049320000|2021-07-23 14:08:40|17756.91|17756.91|17756.71|17756.71|17756.91|17756.91|17756.71|17756.71|0
1627049330000|2021-07-23 14:08:50|17755.29|17755.29|17754.39|17754.39|17755.29|17755.29|17754.39|17754.39|0
1627049340000|2021-07-23 14:09:00|17755.29|17755.29|17754.28|17754.28|17755.29|17755.29|17754.28|17754.28|0
1627049350000|2021-07-23 14:09:10|17754.79|17754.79|17754.58|17754.58|17754.79|17754.79|17754.58|17754.58|0
1627049360000|2021-07-23 14:09:20|17752.78|17752.78|17752.78|17752.78|17752.78|17752.78|17752.78|17752.78|0
1627049380000|2021-07-23 14:09:40|17751.67|17751.67|17750.49|17750.49|17751.67|17751.67|17750.49|17750.49|0
1627049390000|2021-07-23 14:09:50|17750.69|17750.69|17750.69|17750.69|17750.69|17750.69|17750.69|17750.69|0
1627049440000|2021-07-23 14:10:40|17751.5|17751.5|17761.98|17761.98|17761.98|17761.98|17751.5|17751.5|0
1627049450000|2021-07-23 14:10:50|17762.19|17762.19|17756.51|17756.51|17762.19|17762.19|17756.51|17756.51|0
1627049460000|2021-07-23 14:11:00|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|0
1627049490000|2021-07-23 14:11:30|17757.02|17757.02|17754.18|17754.18|17757.02|17757.02|17754.18|17754.18|0
1627049580000|2021-07-23 14:13:00|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|0
1627049610000|2021-07-23 14:13:30|17752.73|17752.73|17746.44|17746.44|17752.73|17752.73|17746.44|17746.44|0
1627049630000|2021-07-23 14:13:50|17746.64|17746.64|17752.88|17752.88|17752.88|17752.88|17746.64|17746.64|0
1627049640000|2021-07-23 14:14:00|17754.39|17754.39|17757.71|17757.71|17757.71|17757.71|17754.39|17754.39|0
1627049650000|2021-07-23 14:14:10|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|0
1627049680000|2021-07-23 14:14:40|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|0
1627049700000|2021-07-23 14:15:00|17760.77|17760.77|17760.77|17760.77|17760.77|17760.77|17760.77|17760.77|0
1627049710000|2021-07-23 14:15:10|17761.28|17761.28|17768.14|17768.14|17769.05|17769.05|17761.28|17761.28|0
1627049720000|2021-07-23 14:15:20|17768.36|17768.36|17768.87|17768.87|17768.87|17768.87|17768.36|17768.36|0
1627049730000|2021-07-23 14:15:30|17768.36|17768.36|17767.46|17767.46|17768.36|17768.36|17767.46|17767.46|0
1627049750000|2021-07-23 14:15:50|17768.01|17768.01|17768.01|17768.01|17768.01|17768.01|17768.01|17768.01|0
1627049760000|2021-07-23 14:16:00|17768.23|17768.23|17768.23|17768.23|17768.23|17768.23|17768.23|17768.23|0
1627049770000|2021-07-23 14:16:10|17769.04|17769.04|17769.04|17769.04|17769.04|17769.04|17769.04|17769.04|0
1627049800000|2021-07-23 14:16:40|17772.26|17772.26|17770.33|17770.33|17772.26|17772.26|17769.43|17769.43|0
1627049810000|2021-07-23 14:16:50|17771.48|17771.48|17770.47|17770.47|17771.48|17771.48|17770.47|17770.47|0
1627049840000|2021-07-23 14:17:20|17771.37|17771.37|17772.28|17772.28|17772.28|17772.28|17771.37|17771.37|0
1627049860000|2021-07-23 14:17:40|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|0
1627049870000|2021-07-23 14:17:50|17771.93|17771.93|17772.42|17772.42|17772.42|17772.42|17771.93|17771.93|0
1627049880000|2021-07-23 14:18:00|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|0
1627049890000|2021-07-23 14:18:10|17772.42|17772.42|17771.61|17771.61|17772.42|17772.42|17771.61|17771.61|0
1627049900000|2021-07-23 14:18:20|17770.8|17770.8|17771.08|17771.08|17771.08|17771.08|17769.38|17769.38|0
1627049910000|2021-07-23 14:18:30|17771.59|17771.59|17771.59|17771.59|17771.59|17771.59|17771.59|17771.59|0
1627049920000|2021-07-23 14:18:40|17770.44|17770.44|17770.94|17770.94|17770.94|17770.94|17770.44|17770.44|0
1627049930000|2021-07-23 14:18:50|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|0
1627049940000|2021-07-23 14:19:00|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|0
1627049950000|2021-07-23 14:19:10|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|0
1627049960000|2021-07-23 14:19:20|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|0
1627049990000|2021-07-23 14:19:50|17769.75|17769.75|17769.75|17769.75|17769.75|17769.75|17769.75|17769.75|0
1627050000000|2021-07-23 14:20:00|17768.33|17768.33|17768.33|17768.33|17768.33|17768.33|17768.33|17768.33|0
1627050030000|2021-07-23 14:20:30|17769.14|17769.14|17770.95|17770.95|17770.95|17770.95|17769.14|17769.14|0
1627050040000|2021-07-23 14:20:40|17771.45|17771.45|17771.45|17771.45|17771.45|17771.45|17771.45|17771.45|0
1627050050000|2021-07-23 14:20:50|17771.86|17771.86|17771.86|17771.86|17771.86|17771.86|17771.86|17771.86|0
1627050060000|2021-07-23 14:21:00|17771.65|17771.65|17773.07|17773.07|17774.49|17774.49|17771.65|17771.65|0
1627050070000|2021-07-23 14:21:10|17772.87|17772.87|17773.07|17773.07|17773.07|17773.07|17772.87|17772.87|0
1627050080000|2021-07-23 14:21:20|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|0
1627050150000|2021-07-23 14:22:30|17771.16|17771.16|17771.16|17771.16|17771.16|17771.16|17771.16|17771.16|0
1627050160000|2021-07-23 14:22:40|17772.97|17772.97|17776.21|17776.21|17776.21|17776.21|17772.97|17772.97|0
1627050170000|2021-07-23 14:22:50|17779.04|17779.04|17779.53|17779.53|17779.53|17779.53|17779.04|17779.04|0
1627050210000|2021-07-23 14:23:30|17780.44|17780.44|17782.74|17782.74|17782.74|17782.74|17780.44|17780.44|0
1627050220000|2021-07-23 14:23:40|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|0
1627050230000|2021-07-23 14:23:50|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|0
1627050240000|2021-07-23 14:24:00|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|0
1627050250000|2021-07-23 14:24:10|17786.13|17786.13|17786.68|17786.68|17786.68|17786.68|17786.13|17786.13|0
1627050260000|2021-07-23 14:24:20|17787.19|17787.19|17787.69|17787.69|17787.69|17787.69|17787.19|17787.19|0
1627050380000|2021-07-23 14:26:20|17786.79|17786.79|17787.69|17787.69|17787.69|17787.69|17786.79|17786.79|0
1627050390000|2021-07-23 14:26:30|17788.59|17788.59|17787.69|17787.69|17788.59|17788.59|17787.69|17787.69|0
1627050400000|2021-07-23 14:26:40|17788.1|17788.1|17788.1|17788.1|17788.1|17788.1|17788.1|17788.1|0
1627050410000|2021-07-23 14:26:50|17789.08|17789.08|17792.95|17792.95|17792.95|17792.95|17789.08|17789.08|0
1627050420000|2021-07-23 14:27:00|17792.45|17792.45|17797.34|17797.34|17797.34|17797.34|17792.45|17792.45|0
1627050430000|2021-07-23 14:27:10|17798.24|17798.24|17807.03|17807.03|17807.03|17807.03|17798.24|17798.24|0
1627050440000|2021-07-23 14:27:20|17808.84|17808.84|17809.74|17809.74|17809.74|17809.74|17808.84|17808.84|0
1627050450000|2021-07-23 14:27:30|17811.16|17811.16|17814.12|17814.12|17814.12|17814.12|17811.16|17811.16|0
1627050460000|2021-07-23 14:27:40|17813.61|17813.61|17813.61|17813.61|17813.61|17813.61|17813.61|17813.61|0
1627050480000|2021-07-23 14:28:00|17812.19|17812.19|17815.03|17815.03|17815.03|17815.03|17810.78|17810.78|0
1627050490000|2021-07-23 14:28:10|17816.13|17816.13|17816.13|17816.13|17816.13|17816.13|17816.13|17816.13|0
1627050500000|2021-07-23 14:28:20|17816.54|17816.54|17818.35|17818.35|17818.35|17818.35|17816.54|17816.54|0
1627050510000|2021-07-23 14:28:30|17819.25|17819.25|17820.87|17820.87|17820.87|17820.87|17819.25|17819.25|0
1627050520000|2021-07-23 14:28:40|17820.67|17820.67|17820.67|17820.67|17820.67|17820.67|17820.67|17820.67|0
1627050530000|2021-07-23 14:28:50|17819.77|17819.77|17816.03|17816.03|17819.77|17819.77|17816.03|17816.03|0
1627050550000|2021-07-23 14:29:10|17816.93|17816.93|17814.61|17814.61|17816.93|17816.93|17814.61|17814.61|0
1627050560000|2021-07-23 14:29:20|17815.11|17815.11|17815.11|17815.11|17815.11|17815.11|17815.11|17815.11|0
1627050570000|2021-07-23 14:29:30|17816.58|17816.58|17817.08|17817.08|17817.08|17817.08|17816.58|17816.58|0
1627050580000|2021-07-23 14:29:40|17815.92|17815.92|17815.92|17815.92|17815.92|17815.92|17815.92|17815.92|0
1627050590000|2021-07-23 14:29:50|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|0
1627050600000|2021-07-23 14:30:00|17817.64|17817.64|17817.64|17817.64|17817.64|17817.64|17817.64|17817.64|0
1627050620000|2021-07-23 14:30:20|17817.13|17817.13|17815.85|17815.85|17817.13|17817.13|17815.85|17815.85|0
1627050630000|2021-07-23 14:30:30|17815.3|17815.3|17815.3|17815.3|17815.3|17815.3|17815.3|17815.3|0
1627050640000|2021-07-23 14:30:40|17816.2|17816.2|17816.2|17816.2|17816.2|17816.2|17816.2|17816.2|0
1627050670000|2021-07-23 14:31:10|17815.4|17815.4|17813.98|17813.98|17815.4|17815.4|17813.98|17813.98|0
1627050680000|2021-07-23 14:31:20|17817.02|17817.02|17819.54|17819.54|17820.44|17820.44|17817.02|17817.02|0
1627050690000|2021-07-23 14:31:30|17820.44|17820.44|17820.95|17820.95|17820.95|17820.95|17820.44|17820.44|0
1627050700000|2021-07-23 14:31:40|17821.45|17821.45|17821.45|17821.45|17821.45|17821.45|17821.45|17821.45|0
1627050730000|2021-07-23 14:32:10|17820.95|17820.95|17819.53|17819.53|17820.95|17820.95|17819.53|17819.53|0
1627050760000|2021-07-23 14:32:40|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|0
1627050770000|2021-07-23 14:32:50|17819.53|17819.53|17823.07|17823.07|17823.07|17823.07|17819.53|17819.53|0
1627050780000|2021-07-23 14:33:00|17823.97|17823.97|17826.35|17826.35|17826.35|17826.35|17823.97|17823.97|0
1627050790000|2021-07-23 14:33:10|17827.45|17827.45|17826.95|17826.95|17827.45|17827.45|17826.95|17826.95|0
1627050800000|2021-07-23 14:33:20|17827.5|17827.5|17827.5|17827.5|17827.5|17827.5|17827.5|17827.5|0
1627050860000|2021-07-23 14:34:20|17828|17828|17828.21|17828.21|17828.21|17828.21|17828|17828|0
1627050870000|2021-07-23 14:34:30|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|0
1627050880000|2021-07-23 14:34:40|17828.11|17828.11|17828.11|17828.11|17828.11|17828.11|17828.11|17828.11|0
1627050910000|2021-07-23 14:35:10|17828.66|17828.66|17829.96|17829.96|17829.96|17829.96|17828.66|17828.66|0
1627050920000|2021-07-23 14:35:20|17829.47|17829.47|17830.64|17830.64|17830.64|17830.64|17829.47|17829.47|0
1627050930000|2021-07-23 14:35:30|17832.45|17832.45|17835.16|17835.16|17835.16|17835.16|17832.45|17832.45|0
1627050940000|2021-07-23 14:35:40|17835.97|17835.97|17835.97|17835.97|17836.78|17836.78|17835.97|17835.97|0
1627050950000|2021-07-23 14:35:50|17839.33|17839.33|17841.55|17841.55|17841.8|17841.8|17839.33|17839.33|0
1627050960000|2021-07-23 14:36:00|17840.13|17840.13|17839.23|17839.23|17840.13|17840.13|17839.23|17839.23|0
1627050970000|2021-07-23 14:36:10|17839.72|17839.72|17842.18|17842.18|17843.16|17843.16|17839.72|17839.72|0
1627051000000|2021-07-23 14:36:40|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|0
1627051010000|2021-07-23 14:36:50|17842.69|17842.69|17844.6|17844.6|17844.6|17844.6|17842.69|17842.69|0
1627051020000|2021-07-23 14:37:00|17845.41|17845.41|17846.31|17846.31|17846.31|17846.31|17845.41|17845.41|0
1627051040000|2021-07-23 14:37:20|17847.29|17847.29|17846.14|17846.14|17847.29|17847.29|17846.14|17846.14|0
1627051050000|2021-07-23 14:37:30|17845.04|17845.04|17845.14|17845.14|17845.14|17845.14|17845.04|17845.04|0
1627051060000|2021-07-23 14:37:40|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|0
1627051080000|2021-07-23 14:38:00|17844.74|17844.74|17844.74|17844.74|17844.74|17844.74|17844.74|17844.74|0
1627051090000|2021-07-23 14:38:10|17843.75|17843.75|17843.26|17843.26|17843.75|17843.75|17843.26|17843.26|0
1627051110000|2021-07-23 14:38:30|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|0
1627051120000|2021-07-23 14:38:40|17842.3|17842.3|17842.3|17842.3|17842.3|17842.3|17842.3|17842.3|0
1627051130000|2021-07-23 14:38:50|17840.99|17840.99|17837.65|17837.65|17840.99|17840.99|17837.65|17837.65|0
1627051140000|2021-07-23 14:39:00|17838.46|17838.46|17838.46|17838.46|17838.46|17838.46|17838.46|17838.46|0
1627051170000|2021-07-23 14:39:30|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|0
1627051180000|2021-07-23 14:39:40|17837|17837|17837|17837|17837|17837|17837|17837|0
1627051190000|2021-07-23 14:39:50|17837.91|17837.91|17835.5|17835.5|17837.91|17837.91|17835.5|17835.5|0
1627051200000|2021-07-23 14:40:00|17835.29|17835.29|17837.72|17837.72|17837.72|17837.72|17835.29|17835.29|0
1627051230000|2021-07-23 14:40:30|17839.08|17839.08|17840.2|17840.2|17840.2|17840.2|17839.08|17839.08|0
1627051260000|2021-07-23 14:41:00|17841.62|17841.62|17839.7|17839.7|17841.62|17841.62|17839.7|17839.7|0
1627051270000|2021-07-23 14:41:10|17837.73|17837.73|17837.73|17837.73|17837.73|17837.73|17837.73|17837.73|0
1627051280000|2021-07-23 14:41:20|17838.72|17838.72|17839.7|17839.7|17839.7|17839.7|17837.3|17837.3|0
1627051290000|2021-07-23 14:41:30|17838.28|17838.28|17839.7|17839.7|17839.7|17839.7|17838.28|17838.28|0
1627051320000|2021-07-23 14:42:00|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|0
1627051340000|2021-07-23 14:42:20|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|0
1627051350000|2021-07-23 14:42:30|17842.13|17842.13|17842.13|17842.13|17842.13|17842.13|17842.13|17842.13|0
1627051360000|2021-07-23 14:42:40|17846.38|17846.38|17847.59|17847.59|17847.59|17847.59|17846.38|17846.38|0
1627051370000|2021-07-23 14:42:50|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|0
1627051400000|2021-07-23 14:43:20|17847.59|17847.59|17844.76|17844.76|17847.59|17847.59|17844.76|17844.76|0
1627051410000|2021-07-23 14:43:30|17843.85|17843.85|17842.34|17842.34|17843.85|17843.85|17842.34|17842.34|0
1627051420000|2021-07-23 14:43:40|17843.32|17843.32|17843.32|17843.32|17843.32|17843.32|17843.32|17843.32|0
1627051440000|2021-07-23 14:44:00|17843.87|17843.87|17843.87|17843.87|17843.87|17843.87|17843.87|17843.87|0
1627051450000|2021-07-23 14:44:10|17842.97|17842.97|17842.97|17842.97|17842.97|17842.97|17842.97|17842.97|0
1627051460000|2021-07-23 14:44:20|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|0
1627051500000|2021-07-23 14:45:00|17841.75|17841.75|17841.75|17841.75|17841.75|17841.75|17841.75|17841.75|0
1627051510000|2021-07-23 14:45:10|17842.74|17842.74|17843.79|17843.79|17843.79|17843.79|17842.74|17842.74|0
1627051520000|2021-07-23 14:45:20|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|0
1627051540000|2021-07-23 14:45:40|17843.79|17843.79|17844.6|17844.6|17844.6|17844.6|17843.79|17843.79|0
1627051600000|2021-07-23 14:46:40|17844.16|17844.16|17844.01|17844.01|17844.16|17844.16|17843.35|17843.35|0
1627051610000|2021-07-23 14:46:50|17842.86|17842.86|17844.01|17844.01|17844.01|17844.01|17842.86|17842.86|0
1627051630000|2021-07-23 14:47:10|17844.56|17844.56|17844.56|17844.56|17844.56|17844.56|17844.56|17844.56|0
1627051640000|2021-07-23 14:47:20|17845.37|17845.37|17846.18|17846.18|17846.18|17846.18|17845.37|17845.37|0
1627051670000|2021-07-23 14:47:50|17846.68|17846.68|17847.09|17847.09|17847.09|17847.09|17846.68|17846.68|0
1627051680000|2021-07-23 14:48:00|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|0
1627051690000|2021-07-23 14:48:10|17845.12|17845.12|17835.52|17835.52|17845.12|17845.12|17835.52|17835.52|0
1627051710000|2021-07-23 14:48:30|17833.6|17833.6|17833.6|17833.6|17833.6|17833.6|17833.6|17833.6|0
1627051720000|2021-07-23 14:48:40|17833.39|17833.39|17833.19|17833.19|17833.39|17833.39|17833.19|17833.19|0
1627051730000|2021-07-23 14:48:50|17832.28|17832.28|17831.38|17831.38|17832.28|17832.28|17831.38|17831.38|0
1627051740000|2021-07-23 14:49:00|17832.8|17832.8|17829.74|17829.74|17832.8|17832.8|17829.74|17829.74|0
1627051750000|2021-07-23 14:49:10|17829.53|17829.53|17828.52|17828.52|17829.53|17829.53|17828.52|17828.52|0
1627051760000|2021-07-23 14:49:20|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|0
1627051770000|2021-07-23 14:49:30|17828.52|17828.52|17827.11|17827.11|17828.73|17828.73|17827.11|17827.11|0
1627051780000|2021-07-23 14:49:40|17827.62|17827.62|17827.11|17827.11|17827.62|17827.62|17827.11|17827.11|0
1627051820000|2021-07-23 14:50:20|17826.61|17826.61|17826.66|17826.66|17827.1|17827.1|17826.61|17826.61|0
1627051830000|2021-07-23 14:50:30|17827.56|17827.56|17828.57|17828.57|17828.57|17828.57|17827.56|17827.56|0
1627051850000|2021-07-23 14:50:50|17827.76|17827.76|17826.86|17826.86|17827.76|17827.76|17826.86|17826.86|0
1627051860000|2021-07-23 14:51:00|17828.28|17828.28|17828.28|17828.28|17828.28|17828.28|17828.28|17828.28|0
1627051870000|2021-07-23 14:51:10|17828.06|17828.06|17828.06|17828.06|17828.06|17828.06|17828.06|17828.06|0
1627051880000|2021-07-23 14:51:20|17826.64|17826.64|17826.64|17826.64|17826.64|17826.64|17826.64|17826.64|0
1627051900000|2021-07-23 14:51:40|17826.09|17826.09|17826.9|17826.9|17826.9|17826.9|17826.09|17826.09|0
1627051910000|2021-07-23 14:51:50|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|0
1627051930000|2021-07-23 14:52:10|17828.61|17828.61|17830.83|17830.83|17830.83|17830.83|17828.61|17828.61|0
1627051940000|2021-07-23 14:52:20|17829.42|17829.42|17829.42|17829.42|17829.42|17829.42|17829.42|17829.42|0
1627052000000|2021-07-23 14:53:20|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|0
1627052010000|2021-07-23 14:53:30|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|0
1627052020000|2021-07-23 14:53:40|17829.51|17829.51|17829.02|17829.02|17829.51|17829.51|17829.02|17829.02|0
1627052030000|2021-07-23 14:53:50|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|0
1627052050000|2021-07-23 14:54:10|17827.31|17827.31|17827.31|17827.31|17827.31|17827.31|17827.31|17827.31|0
1627052060000|2021-07-23 14:54:20|17828.73|17828.73|17828.73|17828.73|17828.73|17828.73|17828.73|17828.73|0
1627052070000|2021-07-23 14:54:30|17829.22|17829.22|17829.92|17829.92|17830.12|17830.12|17829.22|17829.22|0
1627052080000|2021-07-23 14:54:40|17830.93|17830.93|17832.79|17832.79|17832.79|17832.79|17830.93|17830.93|0
1627052100000|2021-07-23 14:55:00|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|0
1627052120000|2021-07-23 14:55:20|17833.2|17833.2|17834.11|17834.11|17834.11|17834.11|17833.2|17833.2|0
1627052160000|2021-07-23 14:56:00|17833.3|17833.3|17833.3|17833.3|17833.3|17833.3|17833.3|17833.3|0
1627052170000|2021-07-23 14:56:10|17834.45|17834.45|17834.45|17834.45|17834.45|17834.45|17834.45|17834.45|0
1627052230000|2021-07-23 14:57:10|17835.26|17835.26|17835.26|17835.26|17835.26|17835.26|17835.26|17835.26|0
1627052250000|2021-07-23 14:57:30|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|0
1627052260000|2021-07-23 14:57:40|17835.21|17835.21|17835.21|17835.21|17835.21|17835.21|17835.21|17835.21|0
1627052280000|2021-07-23 14:58:00|17835.71|17835.71|17835.21|17835.21|17835.71|17835.71|17835.21|17835.21|0
1627052290000|2021-07-23 14:58:10|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|0
1627052300000|2021-07-23 14:58:20|17834.21|17834.21|17832.79|17832.79|17834.21|17834.21|17832.79|17832.79|0
1627052310000|2021-07-23 14:58:30|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|0
1627052320000|2021-07-23 14:58:40|17831.33|17831.33|17831.33|17831.33|17831.33|17831.33|17831.33|17831.33|0
1627052330000|2021-07-23 14:58:50|17830.52|17830.52|17830.91|17830.91|17830.91|17830.91|17830.36|17830.36|0
1627052340000|2021-07-23 14:59:00|17830.81|17830.81|17830.61|17830.61|17830.81|17830.81|17830.61|17830.61|0
1627052350000|2021-07-23 14:59:10|17830.81|17830.81|17830.61|17830.61|17830.81|17830.81|17830.61|17830.61|0
1627052360000|2021-07-23 14:59:20|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|0
1627052390000|2021-07-23 14:59:50|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|0
1627052400000|2021-07-23 15:00:00|17832.67|17832.67|17835.5|17835.5|17836.31|17836.31|17832.67|17832.67|0
1627052410000|2021-07-23 15:00:10|17836.41|17836.41|17838.47|17838.47|17838.47|17838.47|17836.41|17836.41|0
1627052430000|2021-07-23 15:00:30|17837.46|17837.46|17837.46|17837.46|17837.46|17837.46|17837.46|17837.46|0
1627052470000|2021-07-23 15:01:10|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|0
1627052480000|2021-07-23 15:01:20|17837.46|17837.46|17836.96|17836.96|17837.46|17837.46|17836.96|17836.96|0
1627052490000|2021-07-23 15:01:30|17837.46|17837.46|17838.88|17838.88|17838.88|17838.88|17837.46|17837.46|0
1627052500000|2021-07-23 15:01:40|17839.43|17839.43|17839.43|17839.43|17839.43|17839.43|17839.43|17839.43|0
1627052520000|2021-07-23 15:02:00|17840.34|17840.34|17840.74|17840.74|17840.74|17840.74|17840.34|17840.34|0
1627052530000|2021-07-23 15:02:10|17842.26|17842.26|17846.57|17846.57|17846.57|17846.57|17842.26|17842.26|0
1627052540000|2021-07-23 15:02:20|17846.06|17846.06|17846.06|17846.06|17846.06|17846.06|17846.06|17846.06|0
1627052550000|2021-07-23 15:02:30|17845.25|17845.25|17845.74|17845.74|17845.74|17845.74|17845.25|17845.25|0
1627052560000|2021-07-23 15:02:40|17846.24|17846.24|17846.24|17846.24|17846.24|17846.24|17846.24|17846.24|0
1627052590000|2021-07-23 15:03:10|17847.12|17847.12|17845.87|17845.87|17847.12|17847.12|17845.87|17845.87|0
1627052600000|2021-07-23 15:03:20|17844.25|17844.25|17845.16|17845.16|17845.16|17845.16|17844.25|17844.25|0
1627052620000|2021-07-23 15:03:40|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|0
1627052630000|2021-07-23 15:03:50|17846.78|17846.78|17846.78|17846.78|17846.78|17846.78|17846.78|17846.78|0
1627052640000|2021-07-23 15:04:00|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|0
1627052660000|2021-07-23 15:04:20|17846.78|17846.78|17845.36|17845.36|17846.78|17846.78|17844.55|17844.55|0
1627052670000|2021-07-23 15:04:30|17844.81|17844.81|17844.81|17844.81|17844.81|17844.81|17844.81|17844.81|0
1627052700000|2021-07-23 15:05:00|17845.03|17845.03|17845.03|17845.03|17845.03|17845.03|17845.03|17845.03|0
1627052710000|2021-07-23 15:05:10|17843.87|17843.87|17845.29|17845.29|17845.29|17845.29|17843.87|17843.87|0
1627052730000|2021-07-23 15:05:30|17846.91|17846.91|17848.63|17848.63|17848.63|17848.63|17846.91|17846.91|0
1627052740000|2021-07-23 15:05:40|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|17849.53|0
1627052750000|2021-07-23 15:05:50|17850.08|17850.08|17851.88|17851.88|17852.39|17852.39|17850.08|17850.08|0
1627052760000|2021-07-23 15:06:00|17852.39|17852.39|17852.39|17852.39|17852.39|17852.39|17852.39|17852.39|0
1627052780000|2021-07-23 15:06:20|17851.48|17851.48|17851.48|17851.48|17851.48|17851.48|17851.48|17851.48|0
1627052790000|2021-07-23 15:06:30|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|0
1627052800000|2021-07-23 15:06:40|17849.77|17849.77|17849.77|17849.77|17849.77|17849.77|17849.77|17849.77|0
1627052810000|2021-07-23 15:06:50|17849.28|17849.28|17849.28|17849.28|17849.28|17849.28|17849.28|17849.28|0
1627052820000|2021-07-23 15:07:00|17850.18|17850.18|17849.58|17849.58|17850.18|17850.18|17849.58|17849.58|0
1627052860000|2021-07-23 15:07:40|17850.08|17850.08|17850.08|17850.08|17850.08|17850.08|17850.08|17850.08|0
1627052910000|2021-07-23 15:08:30|17848.67|17848.67|17846.75|17846.75|17848.67|17848.67|17846.75|17846.75|0
1627052920000|2021-07-23 15:08:40|17845.94|17845.94|17845.94|17845.94|17845.94|17845.94|17845.94|17845.94|0
1627052930000|2021-07-23 15:08:50|17845.74|17845.74|17843.58|17843.58|17845.74|17845.74|17843.58|17843.58|0
1627052960000|2021-07-23 15:09:20|17842.16|17842.16|17842.16|17842.16|17842.16|17842.16|17842.16|17842.16|0
1627052970000|2021-07-23 15:09:30|17843.06|17843.06|17843.97|17843.97|17843.97|17843.97|17843.06|17843.06|0
1627052980000|2021-07-23 15:09:40|17843.16|17843.16|17843.16|17843.16|17843.16|17843.16|17843.16|17843.16|0
1627053010000|2021-07-23 15:10:10|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|0
1627053030000|2021-07-23 15:10:30|17841.55|17841.55|17840.74|17840.74|17841.55|17841.55|17840.74|17840.74|0
1627053040000|2021-07-23 15:10:40|17837.13|17837.13|17838.94|17838.94|17838.94|17838.94|17837.13|17837.13|0
1627053070000|2021-07-23 15:11:10|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|0
1627053120000|2021-07-23 15:12:00|17837.72|17837.72|17837.23|17837.23|17837.72|17837.72|17837.23|17837.23|0
1627053140000|2021-07-23 15:12:20|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|0
1627053160000|2021-07-23 15:12:40|17838.94|17838.94|17839.95|17839.95|17839.95|17839.95|17838.94|17838.94|0
1627053170000|2021-07-23 15:12:50|17839.45|17839.45|17838.03|17838.03|17839.45|17839.45|17838.03|17838.03|0
1627053180000|2021-07-23 15:13:00|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|0
1627053190000|2021-07-23 15:13:10|17838.64|17838.64|17838.64|17838.64|17838.64|17838.64|17838.64|17838.64|0
1627053200000|2021-07-23 15:13:20|17839.13|17839.13|17837.2|17837.2|17839.62|17839.62|17837.2|17837.2|0
1627053220000|2021-07-23 15:13:40|17838|17838|17838.3|17838.3|17839.66|17839.66|17838|17838|0
1627053230000|2021-07-23 15:13:50|17837.2|17837.2|17832.33|17832.33|17837.2|17837.2|17832.33|17832.33|0
1627053240000|2021-07-23 15:14:00|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|0
1627053290000|2021-07-23 15:14:50|17833.53|17833.53|17833.53|17833.53|17833.53|17833.53|17833.53|17833.53|0
1627053300000|2021-07-23 15:15:00|17834.43|17834.43|17835.49|17835.49|17835.49|17835.49|17834.43|17834.43|0
1627053310000|2021-07-23 15:15:10|17836.5|17836.5|17834.98|17834.98|17836.5|17836.5|17834.98|17834.98|0
1627053320000|2021-07-23 15:15:20|17834.78|17834.78|17838.81|17838.81|17838.81|17838.81|17834.78|17834.78|0
1627053330000|2021-07-23 15:15:30|17839.96|17839.96|17840.46|17840.46|17840.46|17840.46|17839.96|17839.96|0
1627053340000|2021-07-23 15:15:40|17840.68|17840.68|17841.59|17841.59|17841.59|17841.59|17840.68|17840.68|0
1627053350000|2021-07-23 15:15:50|17841.39|17841.39|17841.39|17841.39|17841.39|17841.39|17840.89|17840.89|0
1627053370000|2021-07-23 15:16:10|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|17841.59|0
1627053400000|2021-07-23 15:16:40|17841.1|17841.1|17840.19|17840.19|17841.1|17841.1|17840.19|17840.19|0
1627053410000|2021-07-23 15:16:50|17839.99|17839.99|17845.03|17845.03|17845.03|17845.03|17839.99|17839.99|0
1627053420000|2021-07-23 15:17:00|17847.46|17847.46|17849.57|17849.57|17849.57|17849.57|17847.46|17847.46|0
1627053430000|2021-07-23 15:17:10|17850.38|17850.38|17850.58|17850.58|17850.58|17850.58|17848.96|17848.96|0
1627053440000|2021-07-23 15:17:20|17849.16|17849.16|17852.55|17852.55|17852.55|17852.55|17848.91|17848.91|0
1627053460000|2021-07-23 15:17:40|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|0
1627053470000|2021-07-23 15:17:50|17850.25|17850.25|17850.25|17850.25|17850.25|17850.25|17850.25|17850.25|0
1627053480000|2021-07-23 15:18:00|17851.66|17851.66|17851.87|17851.87|17851.87|17851.87|17851.66|17851.66|0
1627053490000|2021-07-23 15:18:10|17852.68|17852.68|17851.87|17851.87|17852.68|17852.68|17851.87|17851.87|0
1627053510000|2021-07-23 15:18:30|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|0
1627053520000|2021-07-23 15:18:40|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|0
1627053530000|2021-07-23 15:18:50|17852.28|17852.28|17852.28|17852.28|17852.28|17852.28|17852.28|17852.28|0
1627053540000|2021-07-23 15:19:00|17853.69|17853.69|17850.86|17850.86|17853.69|17853.69|17850.86|17850.86|0
1627053550000|2021-07-23 15:19:10|17849.44|17849.44|17845.21|17845.21|17849.44|17849.44|17845.21|17845.21|0
1627053560000|2021-07-23 15:19:20|17844.3|17844.3|17844.3|17844.3|17844.3|17844.3|17844.3|17844.3|0
1627053570000|2021-07-23 15:19:30|17843.75|17843.75|17843.53|17843.53|17843.75|17843.75|17843.53|17843.53|0
1627053590000|2021-07-23 15:19:50|17843.04|17843.04|17843.04|17843.04|17843.04|17843.04|17843.04|17843.04|0
1627053600000|2021-07-23 15:20:00|17842.84|17842.84|17842.84|17842.84|17842.84|17842.84|17842.84|17842.84|0
1627053610000|2021-07-23 15:20:10|17848.5|17848.5|17848.94|17848.94|17849.75|17849.75|17848.5|17848.5|0
1627053650000|2021-07-23 15:20:50|17849.49|17849.49|17849.49|17849.49|17849.49|17849.49|17849.49|17849.49|0
1627053660000|2021-07-23 15:21:00|17849.98|17849.98|17849.98|17849.98|17849.98|17849.98|17849.98|17849.98|0
1627053670000|2021-07-23 15:21:10|17849.43|17849.43|17849.43|17849.43|17849.43|17849.43|17849.43|17849.43|0
1627053680000|2021-07-23 15:21:20|17846.6|17846.6|17846.6|17846.6|17846.6|17846.6|17846.6|17846.6|0
1627053690000|2021-07-23 15:21:30|17845.79|17845.79|17845.79|17845.79|17845.79|17845.79|17845.79|17845.79|0
1627053700000|2021-07-23 15:21:40|17846.69|17846.69|17845.88|17845.88|17847.6|17847.6|17845.88|17845.88|0
1627053720000|2021-07-23 15:22:00|17845.33|17845.33|17845.13|17845.13|17845.33|17845.33|17845.13|17845.13|0
1627053750000|2021-07-23 15:22:30|17844.62|17844.62|17842.2|17842.2|17844.62|17844.62|17842.2|17842.2|0
1627053760000|2021-07-23 15:22:40|17841.29|17841.29|17840.39|17840.39|17841.29|17841.29|17840.39|17840.39|0
1627053770000|2021-07-23 15:22:50|17839.9|17839.9|17841|17841|17841|17841|17839.58|17839.58|0
1627053790000|2021-07-23 15:23:10|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|0
1627053800000|2021-07-23 15:23:20|17841|17841|17838.77|17838.77|17841|17841|17838.77|17838.77|0
1627053840000|2021-07-23 15:24:00|17838.27|17838.27|17839.69|17839.69|17839.69|17839.69|17838.27|17838.27|0
1627053850000|2021-07-23 15:24:10|17839.14|17839.14|17839.14|17839.14|17839.14|17839.14|17839.14|17839.14|0
1627053860000|2021-07-23 15:24:20|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|0
1627053880000|2021-07-23 15:24:40|17838.22|17838.22|17838.22|17838.22|17838.22|17838.22|17838.22|17838.22|0
1627053890000|2021-07-23 15:24:50|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|0
1627053900000|2021-07-23 15:25:00|17836.91|17836.91|17836|17836|17837.41|17837.41|17836|17836|0
1627053910000|2021-07-23 15:25:10|17835.49|17835.49|17835.49|17835.49|17835.69|17835.69|17835.49|17835.49|0
1627053930000|2021-07-23 15:25:30|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|0
1627053940000|2021-07-23 15:25:40|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|0
1627053960000|2021-07-23 15:26:00|17839.54|17839.54|17838.73|17838.73|17839.54|17839.54|17838.73|17838.73|0
1627053970000|2021-07-23 15:26:10|17837.82|17837.82|17838.73|17838.73|17838.73|17838.73|17837.82|17837.82|0
1627053980000|2021-07-23 15:26:20|17840.24|17840.24|17840.24|17840.24|17840.24|17840.24|17840.24|17840.24|0
1627053990000|2021-07-23 15:26:30|17839.75|17839.75|17839.97|17839.97|17839.97|17839.97|17839.75|17839.75|0
1627054000000|2021-07-23 15:26:40|17840.88|17840.88|17840.88|17840.88|17840.88|17840.88|17840.88|17840.88|0
1627054030000|2021-07-23 15:27:10|17841.38|17841.38|17841.88|17841.88|17841.88|17841.88|17841.38|17841.38|0
1627054050000|2021-07-23 15:27:30|17842.39|17842.39|17842.39|17842.39|17843.29|17843.29|17842.39|17842.39|0
1627054060000|2021-07-23 15:27:40|17845.22|17845.22|17845.22|17845.22|17845.22|17845.22|17845.22|17845.22|0
1627054070000|2021-07-23 15:27:50|17846.03|17846.03|17847.43|17847.43|17847.43|17847.43|17846.03|17846.03|0
1627054080000|2021-07-23 15:28:00|17847.63|17847.63|17847.63|17847.63|17849.05|17849.05|17847.63|17847.63|0
1627054090000|2021-07-23 15:28:10|17846.48|17846.48|17849.31|17849.31|17849.31|17849.31|17846.48|17846.48|0
1627054100000|2021-07-23 15:28:20|17850.22|17850.22|17851.93|17851.93|17851.93|17851.93|17850.22|17850.22|0
1627054120000|2021-07-23 15:28:40|17851.73|17851.73|17851.73|17851.73|17851.73|17851.73|17851.73|17851.73|0
1627054130000|2021-07-23 15:28:50|17852.53|17852.53|17853.83|17853.83|17853.83|17853.83|17852.53|17852.53|0
1627054140000|2021-07-23 15:29:00|17853.03|17853.03|17854.43|17854.43|17856.24|17856.24|17853.03|17853.03|0
1627054150000|2021-07-23 15:29:10|17854.66|17854.66|17855.95|17855.95|17855.95|17855.95|17854.66|17854.66|0
1627054160000|2021-07-23 15:29:20|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|0
1627054170000|2021-07-23 15:29:30|17855.95|17855.95|17855.04|17855.04|17855.95|17855.95|17854.54|17854.54|0
1627054180000|2021-07-23 15:29:40|17856.46|17856.46|17866.93|17866.93|17866.93|17866.93|17855.85|17855.85|0
1627054190000|2021-07-23 15:29:50|17867.84|17867.84|17868.33|17868.33|17871.67|17871.67|17866.69|17866.69|0
1627283700000|2021-07-26 07:15:00|17758.36|17758.36|17756.84|17756.84|17758.36|17758.36|17756.84|17756.84|0
1627283710000|2021-07-26 07:15:10|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|0
1627283730000|2021-07-26 07:15:30|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|0
1627283740000|2021-07-26 07:15:40|17758.86|17758.86|17756.24|17756.24|17758.86|17758.86|17756.24|17756.24|0
1627283750000|2021-07-26 07:15:50|17753.53|17753.53|17753.53|17753.53|17753.53|17753.53|17753.53|17753.53|0
1627283790000|2021-07-26 07:16:30|17756.45|17756.45|17760.7|17760.7|17760.7|17760.7|17756.45|17756.45|0
1627283800000|2021-07-26 07:16:40|17761.21|17761.21|17761.21|17761.21|17761.21|17761.21|17761.21|17761.21|0
1627283810000|2021-07-26 07:16:50|17763.63|17763.63|17763.63|17763.63|17763.63|17763.63|17763.63|17763.63|0
1627283820000|2021-07-26 07:17:00|17756.54|17756.54|17770.31|17770.31|17770.31|17770.31|17756.54|17756.54|0
1627283830000|2021-07-26 07:17:10|17771.12|17771.12|17773.88|17773.88|17773.88|17773.88|17771.12|17771.12|0
1627283840000|2021-07-26 07:17:20|17774.69|17774.69|17774.69|17774.69|17774.69|17774.69|17774.69|17774.69|0
1627283890000|2021-07-26 07:18:10|17776.65|17776.65|17776.65|17776.65|17776.65|17776.65|17776.65|17776.65|0
1627283900000|2021-07-26 07:18:20|17775.84|17775.84|17779.08|17779.08|17779.08|17779.08|17775.84|17775.84|0
1627283910000|2021-07-26 07:18:30|17779.88|17779.88|17779.88|17779.88|17779.88|17779.88|17779.88|17779.88|0
1627283920000|2021-07-26 07:18:40|17801.57|17801.57|17814.39|17814.39|17814.39|17814.39|17801.57|17801.57|0
1627283930000|2021-07-26 07:18:50|17812.97|17812.97|17812.97|17812.97|17812.97|17812.97|17812.97|17812.97|0
1627283950000|2021-07-26 07:19:10|17809.35|17809.35|17809.35|17809.35|17809.35|17809.35|17809.35|17809.35|0
1627283960000|2021-07-26 07:19:20|17806.52|17806.52|17805|17805|17806.52|17806.52|17805|17805|0
1627283970000|2021-07-26 07:19:30|17806.62|17806.62|17806.62|17806.62|17806.62|17806.62|17806.62|17806.62|0
1627283990000|2021-07-26 07:19:50|17806.13|17806.13|17803.42|17803.42|17806.13|17806.13|17803.42|17803.42|0
1627284010000|2021-07-26 07:20:10|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|0
1627284030000|2021-07-26 07:20:30|17805.64|17805.64|17805.64|17805.64|17805.64|17805.64|17805.64|17805.64|0
1627284040000|2021-07-26 07:20:40|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|0
1627284050000|2021-07-26 07:20:50|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|0
1627284060000|2021-07-26 07:21:00|17803.24|17803.24|17803.04|17803.04|17803.24|17803.24|17803.04|17803.04|0
1627284070000|2021-07-26 07:21:10|17801.23|17801.23|17797.96|17797.96|17801.23|17801.23|17797.15|17797.15|0
1627284080000|2021-07-26 07:21:20|17794.93|17794.93|17794.93|17794.93|17794.93|17794.93|17794.93|17794.93|0
1627284090000|2021-07-26 07:21:30|17792.93|17792.93|17792.93|17792.93|17792.93|17792.93|17792.93|17792.93|0
1627284120000|2021-07-26 07:22:00|17791.92|17791.92|17791.92|17791.92|17791.92|17791.92|17791.92|17791.92|0
1627284130000|2021-07-26 07:22:10|17791.43|17791.43|17794.66|17794.66|17794.66|17794.66|17791.43|17791.43|0
1627284140000|2021-07-26 07:22:20|17794.16|17794.16|17794.16|17794.16|17794.16|17794.16|17794.16|17794.16|0
1627284150000|2021-07-26 07:22:30|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|0
1627284160000|2021-07-26 07:22:40|17792.54|17792.54|17792.54|17792.54|17792.54|17792.54|17792.54|17792.54|0
1627284170000|2021-07-26 07:22:50|17794.16|17794.16|17794.96|17794.96|17794.96|17794.96|17794.16|17794.16|0
1627284180000|2021-07-26 07:23:00|17794.16|17794.16|17794.16|17794.16|17794.16|17794.16|17794.16|17794.16|0
1627284190000|2021-07-26 07:23:10|17793.35|17793.35|17793.35|17793.35|17793.35|17793.35|17793.35|17793.35|0
1627284200000|2021-07-26 07:23:20|17792.19|17792.19|17791.39|17791.39|17792.19|17792.19|17791.39|17791.39|0
1627284240000|2021-07-26 07:24:00|17792.29|17792.29|17791.79|17791.79|17793.3|17793.3|17791.79|17791.79|0
1627284250000|2021-07-26 07:24:10|17795.83|17795.83|17795.83|17795.83|17795.83|17795.83|17795.83|17795.83|0
1627284270000|2021-07-26 07:24:30|17796.63|17796.63|17796.63|17796.63|17796.63|17796.63|17796.63|17796.63|0
1627284280000|2021-07-26 07:24:40|17797.54|17797.54|17797.54|17797.54|17797.54|17797.54|17797.54|17797.54|0
1627284290000|2021-07-26 07:24:50|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|0
1627284300000|2021-07-26 07:25:00|17794.11|17794.11|17794.11|17794.11|17794.11|17794.11|17794.11|17794.11|0
1627284330000|2021-07-26 07:25:30|17792.59|17792.59|17792.59|17792.59|17792.59|17792.59|17792.59|17792.59|0
1627284340000|2021-07-26 07:25:40|17805.33|17805.33|17808.57|17808.57|17808.57|17808.57|17805.33|17805.33|0
1627284350000|2021-07-26 07:25:50|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|0
1627284400000|2021-07-26 07:26:40|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|0
1627284420000|2021-07-26 07:27:00|17813.42|17813.42|17813.42|17813.42|17813.42|17813.42|17813.42|17813.42|0
1627284440000|2021-07-26 07:27:20|17812.27|17812.27|17814.36|17814.36|17815.37|17815.37|17811.12|17811.12|0
1627284470000|2021-07-26 07:27:50|17814.16|17814.16|17823.8|17823.8|17823.8|17823.8|17814.16|17814.16|0
1627284480000|2021-07-26 07:28:00|17832.94|17832.94|17832.55|17832.55|17834.36|17834.36|17832.55|17832.55|0
1627284510000|2021-07-26 07:28:30|17831.55|17831.55|17831.55|17831.55|17831.55|17831.55|17831.55|17831.55|0
1627284520000|2021-07-26 07:28:40|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|0
1627284540000|2021-07-26 07:29:00|17828.51|17828.51|17829.26|17829.26|17829.26|17829.26|17827.61|17827.61|0
1627284580000|2021-07-26 07:29:40|17830.88|17830.88|17835.13|17835.13|17835.13|17835.13|17830.88|17830.88|0
1627284600000|2021-07-26 07:30:00|17838.59|17838.59|17838.37|17838.37|17838.59|17838.59|17838.37|17838.37|0
1627284610000|2021-07-26 07:30:10|17848.31|17848.31|17844.7|17844.7|17848.31|17848.31|17844.7|17844.7|0
1627284620000|2021-07-26 07:30:20|17847.53|17847.53|17852.27|17852.27|17852.27|17852.27|17847.53|17847.53|0
1627284630000|2021-07-26 07:30:30|17860.78|17860.78|17859.36|17859.36|17860.78|17860.78|17859.36|17859.36|0
1627284640000|2021-07-26 07:30:40|17860.17|17860.17|17859.67|17859.67|17860.17|17860.17|17859.67|17859.67|0
1627284650000|2021-07-26 07:30:50|17863.71|17863.71|17865.52|17865.52|17865.52|17865.52|17863.71|17863.71|0
1627284660000|2021-07-26 07:31:00|17860.87|17860.87|17860.87|17860.87|17860.87|17860.87|17858.04|17858.04|0
1627284670000|2021-07-26 07:31:10|17861.88|17861.88|17861.88|17861.88|17861.88|17861.88|17861.88|17861.88|0
1627284680000|2021-07-26 07:31:20|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|0
1627284720000|2021-07-26 07:32:00|17865.42|17865.42|17867.22|17867.22|17867.22|17867.22|17865.42|17865.42|0
1627284730000|2021-07-26 07:32:10|17871.64|17871.64|17870.93|17870.93|17872.95|17872.95|17870.93|17870.93|0
1627284760000|2021-07-26 07:32:40|17870.03|17870.03|17873.37|17873.37|17873.37|17873.37|17870.03|17870.03|0
1627284770000|2021-07-26 07:32:50|17873.98|17873.98|17877.99|17877.99|17878.8|17878.8|17873.98|17873.98|0
1627284780000|2021-07-26 07:33:00|17879.61|17879.61|17880.11|17880.11|17880.11|17880.11|17879.61|17879.61|0
1627284790000|2021-07-26 07:33:10|17880.92|17880.92|17880.92|17880.92|17880.92|17880.92|17880.92|17880.92|0
1627284810000|2021-07-26 07:33:30|17882.89|17882.89|17882.89|17882.89|17882.89|17882.89|17882.89|17882.89|0
1627284850000|2021-07-26 07:34:10|17881.73|17881.73|17883.15|17883.15|17883.15|17883.15|17881.73|17881.73|0
1627284860000|2021-07-26 07:34:20|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|0
1627284870000|2021-07-26 07:34:30|17884.11|17884.11|17891.94|17891.94|17891.94|17891.94|17884.11|17884.11|0
1627284890000|2021-07-26 07:34:50|17894.77|17894.77|17894.77|17894.77|17894.77|17894.77|17894.77|17894.77|0
1627284900000|2021-07-26 07:35:00|17895.58|17895.58|17894.77|17894.77|17895.58|17895.58|17894.77|17894.77|0
1627284910000|2021-07-26 07:35:10|17893.87|17893.87|17891.64|17891.64|17893.87|17893.87|17891.64|17891.64|0
1627284920000|2021-07-26 07:35:20|17884.68|17884.68|17872.09|17872.09|17884.68|17884.68|17872.09|17872.09|0
1627284930000|2021-07-26 07:35:30|17868.35|17868.35|17866.12|17866.12|17868.96|17868.96|17866.12|17866.12|0
1627284960000|2021-07-26 07:36:00|17864.32|17864.32|17864.32|17864.32|17864.32|17864.32|17864.32|17864.32|0
1627284970000|2021-07-26 07:36:10|17861|17861|17849.34|17849.34|17861|17861|17849.34|17849.34|0
1627284980000|2021-07-26 07:36:20|17850.15|17850.15|17858.64|17858.64|17858.64|17858.64|17850.15|17850.15|0
1627284990000|2021-07-26 07:36:30|17858.13|17858.13|17858.13|17858.13|17858.13|17858.13|17858.13|17858.13|0
1627285000000|2021-07-26 07:36:40|17858.64|17858.64|17858.64|17858.64|17858.64|17858.64|17858.64|17858.64|0
1627285030000|2021-07-26 07:37:10|17856.61|17856.61|17856.61|17856.61|17856.61|17856.61|17856.61|17856.61|0
1627285080000|2021-07-26 07:38:00|17858.03|17858.03|17858.03|17858.03|17858.03|17858.03|17858.03|17858.03|0
1627285090000|2021-07-26 07:38:10|17856.22|17856.22|17856.22|17856.22|17856.22|17856.22|17856.22|17856.22|0
1627285110000|2021-07-26 07:38:30|17855.41|17855.41|17855.41|17855.41|17855.41|17855.41|17855.41|17855.41|0
1627285140000|2021-07-26 07:39:00|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|0
1627285150000|2021-07-26 07:39:10|17858.14|17858.14|17858.14|17858.14|17858.14|17858.14|17858.14|17858.14|0
1627285160000|2021-07-26 07:39:20|17860.46|17860.46|17860.46|17860.46|17860.46|17860.46|17860.46|17860.46|0
1627285170000|2021-07-26 07:39:30|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|0
1627285200000|2021-07-26 07:40:00|17862.08|17862.08|17863.89|17863.89|17863.89|17863.89|17862.08|17862.08|0
1627285290000|2021-07-26 07:41:30|17866.72|17866.72|17862.39|17862.39|17866.72|17866.72|17862.39|17862.39|0
1627285300000|2021-07-26 07:41:40|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|0
1627285310000|2021-07-26 07:41:50|17859.27|17859.27|17859.27|17859.27|17859.27|17859.27|17859.27|17859.27|0
1627285320000|2021-07-26 07:42:00|17857.65|17857.65|17857.65|17857.65|17857.65|17857.65|17857.65|17857.65|0
1627285330000|2021-07-26 07:42:10|17858.06|17858.06|17858.06|17858.06|17858.06|17858.06|17858.06|17858.06|0
1627285390000|2021-07-26 07:43:10|17857.25|17857.25|17857.25|17857.25|17857.25|17857.25|17857.25|17857.25|0
1627285400000|2021-07-26 07:43:20|17859.67|17859.67|17861.48|17861.48|17861.48|17861.48|17859.67|17859.67|0
1627285410000|2021-07-26 07:43:30|17863.39|17863.39|17869.03|17869.03|17869.03|17869.03|17863.39|17863.39|0
1627285480000|2021-07-26 07:44:40|17871.86|17871.86|17872.27|17872.27|17872.27|17872.27|17871.86|17871.86|0
1627285500000|2021-07-26 07:45:00|17873.69|17873.69|17872.27|17872.27|17873.69|17873.69|17872.27|17872.27|0
1627285510000|2021-07-26 07:45:10|17871.37|17871.37|17871.37|17871.37|17871.37|17871.37|17871.37|17871.37|0
1627285560000|2021-07-26 07:46:00|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|0
1627285580000|2021-07-26 07:46:20|17872.48|17872.48|17872.48|17872.48|17872.48|17872.48|17872.48|17872.48|0
1627285590000|2021-07-26 07:46:30|17873.29|17873.29|17877.71|17877.71|17877.71|17877.71|17873.29|17873.29|0
1627285660000|2021-07-26 07:47:40|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|0
1627285690000|2021-07-26 07:48:10|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|0
1627285710000|2021-07-26 07:48:30|17878.45|17878.45|17880.07|17880.07|17880.07|17880.07|17878.45|17878.45|0
1627285720000|2021-07-26 07:48:40|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|0
1627285730000|2021-07-26 07:48:50|17883.3|17883.3|17883.3|17883.3|17883.3|17883.3|17883.3|17883.3|0
1627285770000|2021-07-26 07:49:30|17883.71|17883.71|17884.12|17884.12|17884.12|17884.12|17883.71|17883.71|0
1627285880000|2021-07-26 07:51:20|17885.63|17885.63|17886.84|17886.84|17886.84|17886.84|17885.63|17885.63|0
1627285900000|2021-07-26 07:51:40|17888.5|17888.5|17890.62|17890.62|17890.62|17890.62|17887.23|17887.23|0
1627285910000|2021-07-26 07:51:50|17892.03|17892.03|17890.62|17890.62|17892.03|17892.03|17890.62|17890.62|0
1627285920000|2021-07-26 07:52:00|17890.21|17890.21|17890.21|17890.21|17890.21|17890.21|17890.21|17890.21|0
1627285970000|2021-07-26 07:52:50|17889.8|17889.8|17888.59|17888.59|17889.8|17889.8|17888.59|17888.59|0
1627286010000|2021-07-26 07:53:30|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|0
1627286040000|2021-07-26 07:54:00|17888.89|17888.89|17884.64|17884.64|17888.89|17888.89|17884.64|17884.64|0
1627286050000|2021-07-26 07:54:10|17883.02|17883.02|17875.34|17875.34|17883.02|17883.02|17875.34|17875.34|0
1627286060000|2021-07-26 07:54:20|17876.76|17876.76|17877.97|17877.97|17877.97|17877.97|17876.55|17876.55|0
1627286090000|2021-07-26 07:54:50|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|0
1627286100000|2021-07-26 07:55:00|17880.4|17880.4|17880.4|17880.4|17880.4|17880.4|17880.4|17880.4|0
1627286120000|2021-07-26 07:55:20|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|0
1627286160000|2021-07-26 07:56:00|17880.3|17880.3|17880.3|17880.3|17880.3|17880.3|17880.3|17880.3|0
1627286190000|2021-07-26 07:56:30|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|0
1627286220000|2021-07-26 07:57:00|17882.23|17882.23|17883.04|17883.04|17883.04|17883.04|17882.23|17882.23|0
1627286270000|2021-07-26 07:57:50|17882.43|17882.43|17882.43|17882.43|17882.43|17882.43|17882.43|17882.43|0
1627286300000|2021-07-26 07:58:20|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|0
1627286360000|2021-07-26 07:59:20|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|0
1627286400000|2021-07-26 08:00:00|17880.5|17880.5|17880.5|17880.5|17880.5|17880.5|17880.5|17880.5|0
1627286420000|2021-07-26 08:00:20|17878.07|17878.07|17878.07|17878.07|17878.07|17878.07|17878.07|17878.07|0
1627286440000|2021-07-26 08:00:40|17876.65|17876.65|17875.24|17875.24|17876.65|17876.65|17875.24|17875.24|0
1627286470000|2021-07-26 08:01:10|17873.03|17873.03|17873.03|17873.03|17873.03|17873.03|17873.03|17873.03|0
1627286490000|2021-07-26 08:01:30|17874.65|17874.65|17875.09|17875.09|17875.09|17875.09|17874.65|17874.65|0
1627286500000|2021-07-26 08:01:40|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|17874.07|0
1627286520000|2021-07-26 08:02:00|17875.69|17875.69|17873.17|17873.17|17875.69|17875.69|17873.17|17873.17|0
1627286530000|2021-07-26 08:02:10|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|0
1627286540000|2021-07-26 08:02:20|17872.86|17872.86|17872.31|17872.31|17872.86|17872.86|17872.31|17872.31|0
1627286570000|2021-07-26 08:02:50|17871.5|17871.5|17862.53|17862.53|17871.5|17871.5|17862.53|17862.53|0
1627286580000|2021-07-26 08:03:00|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|0
1627286600000|2021-07-26 08:03:20|17860.91|17860.91|17851.77|17851.77|17860.91|17860.91|17851.77|17851.77|0
1627286610000|2021-07-26 08:03:30|17850.15|17850.15|17849.34|17849.34|17850.15|17850.15|17849.34|17849.34|0
1627286640000|2021-07-26 08:04:00|17847.72|17847.72|17844.65|17844.65|17847.72|17847.72|17844.65|17844.65|0
1627286670000|2021-07-26 08:04:30|17846.07|17846.07|17846.07|17846.07|17846.07|17846.07|17846.07|17846.07|0
1627286690000|2021-07-26 08:04:50|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|0
1627286700000|2021-07-26 08:05:00|17847.28|17847.28|17846.05|17846.05|17848.7|17848.7|17846.05|17846.05|0
1627286710000|2021-07-26 08:05:10|17840.49|17840.49|17838.07|17838.07|17840.49|17840.49|17838.07|17838.07|0
1627286730000|2021-07-26 08:05:30|17837.51|17837.51|17837.51|17837.51|17837.51|17837.51|17837.51|17837.51|0
1627286750000|2021-07-26 08:05:50|17836.71|17836.71|17834.9|17834.9|17836.71|17836.71|17834.9|17834.9|0
1627286800000|2021-07-26 08:06:40|17833.24|17833.24|17833.24|17833.24|17833.24|17833.24|17833.24|17833.24|0
1627286810000|2021-07-26 08:06:50|17832.74|17832.74|17827.28|17827.28|17832.74|17832.74|17827.28|17827.28|0
1627286970000|2021-07-26 08:09:30|17826.77|17826.77|17829.86|17829.86|17829.86|17829.86|17826.77|17826.77|0
1627287000000|2021-07-26 08:10:00|17829.06|17829.06|17829.06|17829.06|17829.06|17829.06|17829.06|17829.06|0
1627287010000|2021-07-26 08:10:10|17826.22|17826.22|17824.8|17824.8|17826.22|17826.22|17824.8|17824.8|0
1627287080000|2021-07-26 08:11:20|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|0
1627287100000|2021-07-26 08:11:40|17831.43|17831.43|17831.43|17831.43|17831.43|17831.43|17831.43|17831.43|0
1627287140000|2021-07-26 08:12:20|17831.93|17831.93|17831.93|17831.93|17831.93|17831.93|17831.93|17831.93|0
1627287150000|2021-07-26 08:12:30|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|0
1627287170000|2021-07-26 08:12:50|17833.09|17833.09|17833.09|17833.09|17833.09|17833.09|17833.09|17833.09|0
1627287180000|2021-07-26 08:13:00|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|0
1627287210000|2021-07-26 08:13:30|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|0
1627287220000|2021-07-26 08:13:40|17833.45|17833.45|17834.6|17834.6|17834.6|17834.6|17833.45|17833.45|0
1627287230000|2021-07-26 08:13:50|17833.45|17833.45|17834.46|17834.46|17834.46|17834.46|17833.45|17833.45|0
1627287250000|2021-07-26 08:14:10|17833.65|17833.65|17837.8|17837.8|17838.31|17838.31|17833.65|17833.65|0
1627287260000|2021-07-26 08:14:20|17836.38|17836.38|17836.38|17836.38|17836.38|17836.38|17836.38|17836.38|0
1627287310000|2021-07-26 08:15:10|17835.37|17835.37|17834.87|17834.87|17835.37|17835.37|17834.87|17834.87|0
1627287320000|2021-07-26 08:15:20|17835.68|17835.68|17835.68|17835.68|17835.68|17835.68|17835.68|17835.68|0
1627287360000|2021-07-26 08:16:00|17836.68|17836.68|17836.68|17836.68|17836.68|17836.68|17836.68|17836.68|0
1627287390000|2021-07-26 08:16:30|17839.52|17839.52|17840.93|17840.93|17841.44|17841.44|17839.52|17839.52|0
1627287410000|2021-07-26 08:16:50|17840.12|17840.12|17836.85|17836.85|17841.11|17841.11|17836.85|17836.85|0
1627287440000|2021-07-26 08:17:20|17836.04|17836.04|17837.66|17837.66|17837.66|17837.66|17836.04|17836.04|0
1627287450000|2021-07-26 08:17:30|17838.47|17838.47|17839.28|17839.28|17839.28|17839.28|17838.47|17838.47|0
1627287460000|2021-07-26 08:17:40|17840.18|17840.18|17844.14|17844.14|17844.14|17844.14|17840.18|17840.18|0
1627287490000|2021-07-26 08:18:10|17845.05|17845.05|17848.43|17848.43|17848.43|17848.43|17845.05|17845.05|0
1627287510000|2021-07-26 08:18:30|17849.94|17849.94|17847.92|17847.92|17849.94|17849.94|17847.92|17847.92|0
1627287520000|2021-07-26 08:18:40|17849.73|17849.73|17849.73|17849.73|17849.73|17849.73|17849.73|17849.73|0
1627287530000|2021-07-26 08:18:50|17847.92|17847.92|17847.42|17847.42|17847.92|17847.92|17847.42|17847.42|0
1627287610000|2021-07-26 08:20:10|17843.99|17843.99|17843.99|17843.99|17843.99|17843.99|17843.99|17843.99|0
1627287630000|2021-07-26 08:20:30|17845.41|17845.41|17845.41|17845.41|17845.41|17845.41|17845.41|17845.41|0
1627287660000|2021-07-26 08:21:00|17846.22|17846.22|17845.41|17845.41|17846.22|17846.22|17845.41|17845.41|0
1627287680000|2021-07-26 08:21:20|17845|17845|17845|17845|17845|17845|17845|17845|0
1627287790000|2021-07-26 08:23:10|17845.21|17845.21|17845.21|17845.21|17845.21|17845.21|17845.21|17845.21|0
1627287840000|2021-07-26 08:24:00|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|0
1627287880000|2021-07-26 08:24:40|17847|17847|17847|17847|17847|17847|17847|17847|0
1627287890000|2021-07-26 08:24:50|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|17846.19|0
1627287910000|2021-07-26 08:25:10|17847.34|17847.34|17847.34|17847.34|17847.34|17847.34|17847.34|17847.34|0
1627287950000|2021-07-26 08:25:50|17848.25|17848.25|17850.81|17850.81|17850.81|17850.81|17848.25|17848.25|0
1627287970000|2021-07-26 08:26:10|17851.96|17851.96|17851.96|17851.96|17851.96|17851.96|17851.96|17851.96|0
1627287980000|2021-07-26 08:26:20|17851.08|17851.08|17853.91|17853.91|17853.91|17853.91|17851.08|17851.08|0
1627288030000|2021-07-26 08:27:10|17854.42|17854.42|17853.41|17853.41|17854.42|17854.42|17853.41|17853.41|0
1627288040000|2021-07-26 08:27:20|17856.44|17856.44|17858.4|17858.4|17858.4|17858.4|17856.44|17856.44|0
1627288050000|2021-07-26 08:27:30|17859.82|17859.82|17864.93|17864.93|17864.93|17864.93|17859.82|17859.82|0
1627288060000|2021-07-26 08:27:40|17866.26|17866.26|17866.26|17866.26|17866.26|17866.26|17866.26|17866.26|0
1627288110000|2021-07-26 08:28:30|17868.07|17868.07|17868.07|17868.07|17868.07|17868.07|17868.07|17868.07|0
1627288120000|2021-07-26 08:28:40|17868.62|17868.62|17873.38|17873.38|17873.38|17873.38|17868.62|17868.62|0
1627288130000|2021-07-26 08:28:50|17873.6|17873.6|17873.6|17873.6|17873.6|17873.6|17873.6|17873.6|0
1627288180000|2021-07-26 08:29:40|17874.26|17874.26|17874.26|17874.26|17874.26|17874.26|17874.26|17874.26|0
1627288200000|2021-07-26 08:30:00|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|0
1627288210000|2021-07-26 08:30:10|17873.86|17873.86|17874.06|17874.06|17874.06|17874.06|17873.86|17873.86|0
1627288230000|2021-07-26 08:30:30|17874.87|17874.87|17874.87|17874.87|17874.87|17874.87|17874.87|17874.87|0
1627288240000|2021-07-26 08:30:40|17876.02|17876.02|17889.66|17889.66|17889.66|17889.66|17876.02|17876.02|0
1627288250000|2021-07-26 08:30:50|17890.47|17890.47|17892.39|17892.39|17892.39|17892.39|17890.47|17890.47|0
1627288260000|2021-07-26 08:31:00|17892.89|17892.89|17893.4|17893.4|17893.4|17893.4|17892.89|17892.89|0
1627288310000|2021-07-26 08:31:50|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|0
1627288340000|2021-07-26 08:32:20|17894.51|17894.51|17893.6|17893.6|17894.51|17894.51|17893.6|17893.6|0
1627288370000|2021-07-26 08:32:50|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|0
1627288400000|2021-07-26 08:33:20|17890.83|17890.83|17891.64|17891.64|17891.64|17891.64|17890.83|17890.83|0
1627288410000|2021-07-26 08:33:30|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|0
1627288440000|2021-07-26 08:34:00|17889.61|17889.61|17881.82|17881.82|17889.61|17889.61|17881.82|17881.82|0
1627288450000|2021-07-26 08:34:10|17882.48|17882.48|17883.63|17883.63|17883.63|17883.63|17882.48|17882.48|0
1627288460000|2021-07-26 08:34:20|17883.43|17883.43|17883.98|17883.98|17883.98|17883.98|17883.43|17883.43|0
1627288480000|2021-07-26 08:34:40|17885.09|17885.09|17885.7|17885.7|17885.7|17885.7|17885.09|17885.09|0
1627288490000|2021-07-26 08:34:50|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|0
1627288510000|2021-07-26 08:35:10|17886.21|17886.21|17886.21|17886.21|17886.21|17886.21|17886.21|17886.21|0
1627288550000|2021-07-26 08:35:50|17885.2|17885.2|17886.62|17886.62|17886.62|17886.62|17884.7|17884.7|0
1627288560000|2021-07-26 08:36:00|17885.71|17885.71|17886.22|17886.22|17886.22|17886.22|17885.71|17885.71|0
1627288580000|2021-07-26 08:36:20|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|0
1627288590000|2021-07-26 08:36:30|17883.51|17883.51|17881.04|17881.04|17883.51|17883.51|17879.57|17879.57|0
1627288610000|2021-07-26 08:36:50|17879.62|17879.62|17879.62|17879.62|17879.62|17879.62|17879.62|17879.62|0
1627288620000|2021-07-26 08:37:00|17877.81|17877.81|17876.91|17876.91|17877.81|17877.81|17876.91|17876.91|0
1627288630000|2021-07-26 08:37:10|17876|17876|17876|17876|17876|17876|17876|17876|0
1627288650000|2021-07-26 08:37:30|17877.42|17877.42|17876.27|17876.27|17877.42|17877.42|17875.11|17875.11|0
1627288660000|2021-07-26 08:37:40|17877.42|17877.42|17878.09|17878.09|17879.74|17879.74|17877.42|17877.42|0
1627288670000|2021-07-26 08:37:50|17879.19|17879.19|17881|17881|17881|17881|17879.19|17879.19|0
1627288680000|2021-07-26 08:38:00|17879.99|17879.99|17879.99|17879.99|17879.99|17879.99|17879.99|17879.99|0
1627288690000|2021-07-26 08:38:10|17880.54|17880.54|17880.54|17880.54|17880.54|17880.54|17880.54|17880.54|0
1627288700000|2021-07-26 08:38:20|17884.37|17884.37|17884.37|17884.37|17884.37|17884.37|17884.37|17884.37|0
1627288710000|2021-07-26 08:38:30|17885.52|17885.52|17885.57|17885.57|17887.08|17887.08|17885.52|17885.52|0
1627288720000|2021-07-26 08:38:40|17886.37|17886.37|17886.37|17886.37|17886.37|17886.37|17886.37|17886.37|0
1627288740000|2021-07-26 08:39:00|17885.87|17885.87|17885.87|17885.87|17885.87|17885.87|17885.87|17885.87|0
1627288750000|2021-07-26 08:39:10|17888.71|17888.71|17886.9|17886.9|17888.71|17888.71|17886.9|17886.9|0
1627288760000|2021-07-26 08:39:20|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|17885.75|0
1627288780000|2021-07-26 08:39:40|17886.65|17886.65|17886.65|17886.65|17886.65|17886.65|17886.65|17886.65|0
1627288790000|2021-07-26 08:39:50|17884.22|17884.22|17884.22|17884.22|17884.22|17884.22|17884.22|17884.22|0
1627288810000|2021-07-26 08:40:10|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|0
1627288840000|2021-07-26 08:40:40|17885.13|17885.13|17885.13|17885.13|17885.13|17885.13|17885.13|17885.13|0
1627288850000|2021-07-26 08:40:50|17884.03|17884.03|17883.12|17883.12|17884.03|17884.03|17883.12|17883.12|0
1627288890000|2021-07-26 08:41:30|17881.31|17881.31|17881.31|17881.31|17881.31|17881.31|17881.31|17881.31|0
1627288900000|2021-07-26 08:41:40|17881.86|17881.86|17883.32|17883.32|17883.32|17883.32|17881.86|17881.86|0
1627288920000|2021-07-26 08:42:00|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|0
1627288930000|2021-07-26 08:42:10|17882.21|17882.21|17881.31|17881.31|17882.21|17882.21|17881.31|17881.31|0
1627288940000|2021-07-26 08:42:20|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|0
1627288960000|2021-07-26 08:42:40|17882.31|17882.31|17882.31|17882.31|17882.31|17882.31|17882.31|17882.31|0
1627288970000|2021-07-26 08:42:50|17883.93|17883.93|17884.93|17884.93|17884.93|17884.93|17883.93|17883.93|0
1627289030000|2021-07-26 08:43:50|17883.32|17883.32|17883.32|17883.32|17883.32|17883.32|17883.32|17883.32|0
1627289050000|2021-07-26 08:44:10|17883.82|17883.82|17884.83|17884.83|17884.83|17884.83|17883.82|17883.82|0
1627289060000|2021-07-26 08:44:20|17885.81|17885.81|17888.13|17888.13|17888.13|17888.13|17885.81|17885.81|0
1627289080000|2021-07-26 08:44:40|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|0
1627289090000|2021-07-26 08:44:50|17885.3|17885.3|17885.3|17885.3|17885.3|17885.3|17885.3|17885.3|0
1627289100000|2021-07-26 08:45:00|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|0
1627289140000|2021-07-26 08:45:40|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|0
1627289150000|2021-07-26 08:45:50|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|0
1627289160000|2021-07-26 08:46:00|17890.45|17890.45|17890.45|17890.45|17890.45|17890.45|17890.45|17890.45|0
1627289170000|2021-07-26 08:46:10|17889.44|17889.44|17889.44|17889.44|17889.44|17889.44|17889.44|17889.44|0
1627289230000|2021-07-26 08:47:10|17888.53|17888.53|17887.03|17887.03|17888.53|17888.53|17887.03|17887.03|0
1627289240000|2021-07-26 08:47:20|17885.88|17885.88|17887.03|17887.03|17887.03|17887.03|17885.88|17885.88|0
1627289250000|2021-07-26 08:47:30|17884.32|17884.32|17884.32|17884.32|17884.32|17884.32|17884.32|17884.32|0
1627289260000|2021-07-26 08:47:40|17884.12|17884.12|17884.12|17884.12|17884.12|17884.12|17884.12|17884.12|0
1627289330000|2021-07-26 08:48:50|17877.52|17877.52|17873.53|17873.53|17877.52|17877.52|17872.38|17872.38|0
1627289340000|2021-07-26 08:49:00|17872.72|17872.72|17871.91|17871.91|17872.72|17872.72|17871.91|17871.91|0
1627289350000|2021-07-26 08:49:10|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|0
1627289410000|2021-07-26 08:50:10|17870.72|17870.72|17870.72|17870.72|17870.72|17870.72|17870.72|17870.72|0
1627289450000|2021-07-26 08:50:50|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|0
1627289470000|2021-07-26 08:51:10|17871.08|17871.08|17871.63|17871.63|17871.63|17871.63|17871.08|17871.08|0
1627289480000|2021-07-26 08:51:20|17870.21|17870.21|17868.4|17868.4|17870.21|17870.21|17868.4|17868.4|0
1627289520000|2021-07-26 08:52:00|17866.58|17866.58|17867.49|17867.49|17867.49|17867.49|17866.58|17866.58|0
1627289540000|2021-07-26 08:52:20|17868.96|17868.96|17870.27|17870.27|17870.27|17870.27|17868.96|17868.96|0
1627289550000|2021-07-26 08:52:30|17870.82|17870.82|17870.82|17870.82|17870.82|17870.82|17870.82|17870.82|0
1627289570000|2021-07-26 08:52:50|17870.32|17870.32|17870.32|17870.32|17870.32|17870.32|17870.32|17870.32|0
1627289610000|2021-07-26 08:53:30|17869.91|17869.91|17869.91|17869.91|17869.91|17869.91|17869.91|17869.91|0
1627289650000|2021-07-26 08:54:10|17870.72|17870.72|17873.05|17873.05|17873.15|17873.15|17870.72|17870.72|0
1627289660000|2021-07-26 08:54:20|17872.15|17872.15|17872.15|17872.15|17872.15|17872.15|17872.15|17872.15|0
1627289690000|2021-07-26 08:54:50|17871.16|17871.16|17871.16|17871.16|17871.16|17871.16|17871.16|17871.16|0
1627289700000|2021-07-26 08:55:00|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|0
1627289730000|2021-07-26 08:55:30|17869.6|17869.6|17866.79|17866.79|17869.6|17869.6|17866.79|17866.79|0
1627289740000|2021-07-26 08:55:40|17867.59|17867.59|17867.59|17867.59|17867.59|17867.59|17867.59|17867.59|0
1627289750000|2021-07-26 08:55:50|17868.6|17868.6|17868.35|17868.35|17869.51|17869.51|17868.35|17868.35|0
1627289810000|2021-07-26 08:56:50|17867.45|17867.45|17867.45|17867.45|17867.45|17867.45|17867.45|17867.45|0
1627289850000|2021-07-26 08:57:30|17866.95|17866.95|17867.75|17867.75|17867.75|17867.75|17866.95|17866.95|0
1627289880000|2021-07-26 08:58:00|17867.55|17867.55|17867.55|17867.55|17867.55|17867.55|17867.55|17867.55|0
1627289900000|2021-07-26 08:58:20|17868.56|17868.56|17868.56|17868.56|17868.56|17868.56|17868.56|17868.56|0
1627289950000|2021-07-26 08:59:10|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|0
1627289960000|2021-07-26 08:59:20|17868.66|17868.66|17868.66|17868.66|17868.66|17868.66|17868.66|17868.66|0
1627289970000|2021-07-26 08:59:30|17869.46|17869.46|17868.97|17868.97|17869.46|17869.46|17868.97|17868.97|0
1627290030000|2021-07-26 09:00:30|17868.16|17868.16|17867.36|17867.36|17868.16|17868.16|17867.36|17867.36|0
1627290110000|2021-07-26 09:01:50|17868.97|17868.97|17870.63|17870.63|17870.63|17870.63|17868.97|17868.97|0
1627290120000|2021-07-26 09:02:00|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|0
1627290130000|2021-07-26 09:02:10|17872.96|17872.96|17871.34|17871.34|17872.96|17872.96|17871.34|17871.34|0
1627290150000|2021-07-26 09:02:30|17872.25|17872.25|17872.25|17872.25|17872.25|17872.25|17872.25|17872.25|0
1627290190000|2021-07-26 09:03:10|17873.15|17873.15|17872.34|17872.34|17873.15|17873.15|17872.34|17872.34|0
1627290240000|2021-07-26 09:04:00|17872.75|17872.75|17872.75|17872.75|17872.75|17872.75|17872.75|17872.75|0
1627290250000|2021-07-26 09:04:10|17873.16|17873.16|17873.96|17873.96|17873.96|17873.96|17873.16|17873.16|0
1627290280000|2021-07-26 09:04:40|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|0
1627290290000|2021-07-26 09:04:50|17872.36|17872.36|17872.36|17872.36|17872.36|17872.36|17872.36|17872.36|0
1627290310000|2021-07-26 09:05:10|17871.55|17871.55|17871.55|17871.55|17871.55|17871.55|17871.55|17871.55|0
1627290330000|2021-07-26 09:05:30|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|0
1627290340000|2021-07-26 09:05:40|17872.96|17872.96|17873.52|17873.52|17873.52|17873.52|17872.96|17872.96|0
1627290350000|2021-07-26 09:05:50|17874.32|17874.32|17876.39|17876.39|17876.39|17876.39|17874.32|17874.32|0
1627290360000|2021-07-26 09:06:00|17877.2|17877.2|17877.2|17877.2|17877.7|17877.7|17877.2|17877.2|0
1627290370000|2021-07-26 09:06:10|17878|17878|17879.81|17879.81|17879.81|17879.81|17878|17878|0
1627290380000|2021-07-26 09:06:20|17879.48|17879.48|17883.82|17883.82|17883.82|17883.82|17879.48|17879.48|0
1627290390000|2021-07-26 09:06:30|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|0
1627290400000|2021-07-26 09:06:40|17885.64|17885.64|17885.15|17885.15|17885.64|17885.64|17885.15|17885.15|0
1627290440000|2021-07-26 09:07:20|17884.64|17884.64|17884.64|17884.64|17884.64|17884.64|17884.64|17884.64|0
1627290450000|2021-07-26 09:07:30|17883.49|17883.49|17883.49|17883.49|17883.49|17883.49|17883.49|17883.49|0
1627290460000|2021-07-26 09:07:40|17883.9|17883.9|17883.9|17883.9|17884.3|17884.3|17883.9|17883.9|0
1627290500000|2021-07-26 09:08:20|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|0
1627290510000|2021-07-26 09:08:30|17882.4|17882.4|17883.7|17883.7|17884.85|17884.85|17882.4|17882.4|0
1627290520000|2021-07-26 09:08:40|17884.85|17884.85|17883.87|17883.87|17884.85|17884.85|17883.87|17883.87|0
1627290540000|2021-07-26 09:09:00|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17883.27|17883.27|0
1627290550000|2021-07-26 09:09:10|17882.12|17882.12|17882.12|17882.12|17883.27|17883.27|17882.12|17882.12|0
1627290560000|2021-07-26 09:09:20|17883.27|17883.27|17889.92|17889.92|17889.92|17889.92|17883.27|17883.27|0
1627290570000|2021-07-26 09:09:30|17888.91|17888.91|17888.91|17888.91|17888.91|17888.91|17888.91|17888.91|0
1627290600000|2021-07-26 09:10:00|17888.4|17888.4|17888.4|17888.4|17888.4|17888.4|17888.4|17888.4|0
1627290610000|2021-07-26 09:10:10|17886.6|17886.6|17879.43|17879.43|17886.6|17886.6|17878.01|17878.01|0
1627290620000|2021-07-26 09:10:20|17878.93|17878.93|17878.93|17878.93|17878.93|17878.93|17878.93|17878.93|0
1627290630000|2021-07-26 09:10:30|17877.93|17877.93|17877.52|17877.52|17877.93|17877.93|17877.52|17877.52|0
1627290640000|2021-07-26 09:10:40|17877.72|17877.72|17879.34|17879.34|17879.34|17879.34|17877.72|17877.72|0
1627290660000|2021-07-26 09:11:00|17876.91|17876.91|17876.91|17876.91|17876.91|17876.91|17876.91|17876.91|0
1627290670000|2021-07-26 09:11:10|17877.72|17877.72|17876.3|17876.3|17877.72|17877.72|17876.3|17876.3|0
1627290790000|2021-07-26 09:13:10|17876.81|17876.81|17886.21|17886.21|17886.21|17886.21|17876.81|17876.81|0
1627290820000|2021-07-26 09:13:40|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|0
1627290830000|2021-07-26 09:13:50|17885.8|17885.8|17885.8|17885.8|17885.8|17885.8|17885.8|17885.8|0
1627290840000|2021-07-26 09:14:00|17886.31|17886.31|17883.47|17883.47|17886.31|17886.31|17883.47|17883.47|0
1627290860000|2021-07-26 09:14:20|17882.98|17882.98|17882.98|17882.98|17882.98|17882.98|17882.98|17882.98|0
1627290870000|2021-07-26 09:14:30|17883.79|17883.79|17883.79|17883.79|17883.79|17883.79|17883.79|17883.79|0
1627290880000|2021-07-26 09:14:40|17883.24|17883.24|17883.24|17883.24|17883.24|17883.24|17883.24|17883.24|0
1627290930000|2021-07-26 09:15:30|17882.74|17882.74|17883.96|17883.96|17883.96|17883.96|17882.74|17882.74|0
1627290950000|2021-07-26 09:15:50|17882.45|17882.45|17881.44|17881.44|17882.45|17882.45|17881.44|17881.44|0
1627290990000|2021-07-26 09:16:30|17880.02|17880.02|17880.52|17880.52|17880.52|17880.52|17880.02|17880.02|0
1627291020000|2021-07-26 09:17:00|17880.32|17880.32|17880.52|17880.52|17880.52|17880.52|17880.32|17880.32|0
1627291040000|2021-07-26 09:17:20|17880.97|17880.97|17880.97|17880.97|17880.97|17880.97|17880.97|17880.97|0
1627291050000|2021-07-26 09:17:30|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|0
1627291070000|2021-07-26 09:17:50|17879.31|17879.31|17879.31|17879.31|17879.31|17879.31|17879.31|17879.31|0
1627291080000|2021-07-26 09:18:00|17876.89|17876.89|17876.89|17876.89|17876.89|17876.89|17876.89|17876.89|0
1627291110000|2021-07-26 09:18:30|17877.39|17877.39|17877.39|17877.39|17877.39|17877.39|17877.39|17877.39|0
1627291130000|2021-07-26 09:18:50|17876.95|17876.95|17876.95|17876.95|17876.95|17876.95|17876.95|17876.95|0
1627291140000|2021-07-26 09:19:00|17873.61|17873.61|17875.03|17875.03|17875.03|17875.03|17873.61|17873.61|0
1627291170000|2021-07-26 09:19:30|17874.54|17874.54|17875.03|17875.03|17875.03|17875.03|17874.54|17874.54|0
1627291230000|2021-07-26 09:20:30|17872.72|17872.72|17873.87|17873.87|17873.87|17873.87|17872.72|17872.72|0
1627291330000|2021-07-26 09:22:10|17877.52|17877.52|17877.52|17877.52|17877.52|17877.52|17877.52|17877.52|0
1627291420000|2021-07-26 09:23:40|17878.02|17878.02|17877.47|17877.47|17878.02|17878.02|17877.47|17877.47|0
1627291430000|2021-07-26 09:23:50|17876.92|17876.92|17875.26|17875.26|17876.92|17876.92|17875.26|17875.26|0
1627291450000|2021-07-26 09:24:10|17872.84|17872.84|17872.84|17872.84|17872.84|17872.84|17872.84|17872.84|0
1627291460000|2021-07-26 09:24:20|17873.94|17873.94|17874.49|17874.49|17874.49|17874.49|17873.94|17873.94|0
1627291490000|2021-07-26 09:24:50|17875.3|17875.3|17874.38|17874.38|17875.3|17875.3|17873.89|17873.89|0
1627291500000|2021-07-26 09:25:00|17874.93|17874.93|17876.74|17876.74|17876.74|17876.74|17874.93|17874.93|0
1627291510000|2021-07-26 09:25:10|17877.74|17877.74|17877.24|17877.24|17877.74|17877.74|17877.24|17877.24|0
1627291520000|2021-07-26 09:25:20|17877.65|17877.65|17877.65|17877.65|17877.65|17877.65|17877.65|17877.65|0
1627291550000|2021-07-26 09:25:50|17878.45|17878.45|17878.25|17878.25|17878.45|17878.45|17878.25|17878.25|0
1627291560000|2021-07-26 09:26:00|17878.76|17878.76|17878.76|17878.76|17878.76|17878.76|17878.76|17878.76|0
1627291570000|2021-07-26 09:26:10|17880.97|17880.97|17880.16|17880.16|17880.97|17880.97|17879.36|17879.36|0
1627291600000|2021-07-26 09:26:40|17880.97|17880.97|17880.97|17880.97|17880.97|17880.97|17880.97|17880.97|0
1627291650000|2021-07-26 09:27:30|17881.52|17881.52|17881.52|17881.52|17881.52|17881.52|17881.52|17881.52|0
1627291690000|2021-07-26 09:28:10|17883.14|17883.14|17882.33|17882.33|17883.14|17883.14|17882.33|17882.33|0
1627291710000|2021-07-26 09:28:30|17886.59|17886.59|17886.59|17886.59|17886.59|17886.59|17886.59|17886.59|0
1627291720000|2021-07-26 09:28:40|17889.42|17889.42|17888.87|17888.87|17889.42|17889.42|17888.87|17888.87|0
1627291740000|2021-07-26 09:29:00|17889.42|17889.42|17888.61|17888.61|17889.42|17889.42|17888.61|17888.61|0
1627291750000|2021-07-26 09:29:10|17885.78|17885.78|17885.27|17885.27|17885.78|17885.78|17885.27|17885.27|0
1627291790000|2021-07-26 09:29:50|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|0
1627291820000|2021-07-26 09:30:20|17887.28|17887.28|17887.28|17887.28|17887.28|17887.28|17887.28|17887.28|0
1627291830000|2021-07-26 09:30:30|17886.38|17886.38|17885.47|17885.47|17886.38|17886.38|17885.47|17885.47|0
1627291850000|2021-07-26 09:30:50|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|0
1627291860000|2021-07-26 09:31:00|17883.56|17883.56|17883.06|17883.06|17883.56|17883.56|17883.06|17883.06|0
1627291870000|2021-07-26 09:31:10|17882.45|17882.45|17882.45|17882.45|17882.45|17882.45|17882.45|17882.45|0
1627291920000|2021-07-26 09:32:00|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|0
1627291940000|2021-07-26 09:32:20|17885.02|17885.02|17884.53|17884.53|17885.02|17885.02|17884.53|17884.53|0
1627291950000|2021-07-26 09:32:30|17883.38|17883.38|17884.53|17884.53|17884.53|17884.53|17883.38|17883.38|0
1627291970000|2021-07-26 09:32:50|17883.38|17883.38|17883.38|17883.38|17883.38|17883.38|17883.38|17883.38|0
1627291990000|2021-07-26 09:33:10|17880.95|17880.95|17881.96|17881.96|17881.96|17881.96|17880.95|17880.95|0
1627292010000|2021-07-26 09:33:30|17880.98|17880.98|17880.49|17880.49|17880.98|17880.98|17880.49|17880.49|0
1627292070000|2021-07-26 09:34:30|17879.68|17879.68|17879.68|17879.68|17879.68|17879.68|17879.68|17879.68|0
1627292080000|2021-07-26 09:34:40|17879.17|17879.17|17879.17|17879.17|17879.17|17879.17|17879.17|17879.17|0
1627292100000|2021-07-26 09:35:00|17879.68|17879.68|17879.68|17879.68|17879.68|17879.68|17879.68|17879.68|0
1627292130000|2021-07-26 09:35:30|17879.17|17879.17|17879.17|17879.17|17879.17|17879.17|17879.17|17879.17|0
1627292140000|2021-07-26 09:35:40|17878.27|17878.27|17878.27|17878.27|17878.27|17878.27|17878.27|17878.27|0
1627292160000|2021-07-26 09:36:00|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|0
1627292170000|2021-07-26 09:36:10|17876.56|17876.56|17874.33|17874.33|17876.56|17876.56|17874.33|17874.33|0
1627292180000|2021-07-26 09:36:20|17877.37|17877.37|17877.57|17877.57|17877.57|17877.57|17877.37|17877.37|0
1627292190000|2021-07-26 09:36:30|17878.58|17878.58|17879.48|17879.48|17879.48|17879.48|17878.58|17878.58|0
1627292220000|2021-07-26 09:37:00|17879.98|17879.98|17876.73|17876.73|17879.98|17879.98|17876.73|17876.73|0
1627292270000|2021-07-26 09:37:50|17876.24|17876.24|17874.02|17874.02|17877.05|17877.05|17874.02|17874.02|0
1627292280000|2021-07-26 09:38:00|17875.63|17875.63|17875.63|17875.63|17875.63|17875.63|17875.63|17875.63|0
1627292290000|2021-07-26 09:38:10|17878.47|17878.47|17878.47|17878.47|17878.47|17878.47|17878.47|17878.47|0
1627292380000|2021-07-26 09:39:40|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|0
1627292390000|2021-07-26 09:39:50|17880.09|17880.09|17880.7|17880.7|17880.7|17880.7|17880.09|17880.09|0
1627292410000|2021-07-26 09:40:10|17881.8|17881.8|17885.32|17885.32|17885.32|17885.32|17881.8|17881.8|0
1627292500000|2021-07-26 09:41:40|17886.22|17886.22|17886.22|17886.22|17886.22|17886.22|17886.22|17886.22|0
1627292570000|2021-07-26 09:42:50|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|0
1627292640000|2021-07-26 09:44:00|17883.61|17883.61|17884.51|17884.51|17884.51|17884.51|17883.61|17883.61|0
1627292660000|2021-07-26 09:44:20|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|0
1627292670000|2021-07-26 09:44:30|17883.7|17883.7|17885|17885|17885|17885|17883.7|17883.7|0
1627292680000|2021-07-26 09:44:40|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|0
1627292710000|2021-07-26 09:45:10|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|0
1627292740000|2021-07-26 09:45:40|17886.1|17886.1|17886.1|17886.1|17886.1|17886.1|17886.1|17886.1|0
1627292760000|2021-07-26 09:46:00|17887.01|17887.01|17891.85|17891.85|17891.85|17891.85|17887.01|17887.01|0
1627292780000|2021-07-26 09:46:20|17892.35|17892.35|17892.35|17892.35|17892.35|17892.35|17892.35|17892.35|0
1627292790000|2021-07-26 09:46:30|17892.85|17892.85|17892.85|17892.85|17892.85|17892.85|17892.85|17892.85|0
1627292810000|2021-07-26 09:46:50|17894.46|17894.46|17896.02|17896.02|17896.02|17896.02|17894.46|17894.46|0
1627292820000|2021-07-26 09:47:00|17896.57|17896.57|17896.37|17896.37|17896.57|17896.57|17896.37|17896.37|0
1627292840000|2021-07-26 09:47:20|17896.87|17896.87|17897.68|17897.68|17897.68|17897.68|17896.87|17896.87|0
1627292850000|2021-07-26 09:47:30|17898.83|17898.83|17898.83|17898.83|17898.83|17898.83|17898.83|17898.83|0
1627292860000|2021-07-26 09:47:40|17900.64|17900.64|17900.64|17900.64|17900.64|17900.64|17900.64|17900.64|0
1627292870000|2021-07-26 09:47:50|17901.8|17901.8|17901.8|17901.8|17901.8|17901.8|17901.8|17901.8|0
1627292910000|2021-07-26 09:48:30|17901.29|17901.29|17899.87|17899.87|17901.29|17901.29|17899.87|17899.87|0
1627292940000|2021-07-26 09:49:00|17900.08|17900.08|17899.17|17899.17|17900.08|17900.08|17899.17|17899.17|0
1627292970000|2021-07-26 09:49:30|17899.38|17899.38|17899.38|17899.38|17899.38|17899.38|17899.38|17899.38|0
1627293000000|2021-07-26 09:50:00|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|0
1627293010000|2021-07-26 09:50:10|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|0
1627293020000|2021-07-26 09:50:20|17897.86|17897.86|17897.86|17897.86|17897.86|17897.86|17897.86|17897.86|0
1627293040000|2021-07-26 09:50:40|17898.06|17898.06|17895.37|17895.37|17898.06|17898.06|17895.37|17895.37|0
1627293050000|2021-07-26 09:50:50|17896.18|17896.18|17896.18|17896.18|17896.18|17896.18|17896.18|17896.18|0
1627293060000|2021-07-26 09:51:00|17896.99|17896.99|17897.39|17897.39|17897.39|17897.39|17896.99|17896.99|0
1627293080000|2021-07-26 09:51:20|17894.56|17894.56|17895.97|17895.97|17895.97|17895.97|17894.56|17894.56|0
1627293100000|2021-07-26 09:51:40|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|0
1627293110000|2021-07-26 09:51:50|17895.88|17895.88|17891.3|17891.3|17895.88|17895.88|17891.3|17891.3|0
1627293130000|2021-07-26 09:52:10|17890.8|17890.8|17890.29|17890.29|17890.8|17890.8|17890.29|17890.29|0
1627293160000|2021-07-26 09:52:40|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|0
1627293170000|2021-07-26 09:52:50|17888.27|17888.27|17888.27|17888.27|17888.27|17888.27|17888.27|17888.27|0
1627293190000|2021-07-26 09:53:10|17886.11|17886.11|17884.69|17884.69|17886.11|17886.11|17884.69|17884.69|0
1627293210000|2021-07-26 09:53:30|17882.89|17882.89|17884.3|17884.3|17884.3|17884.3|17882.89|17882.89|0
1627293230000|2021-07-26 09:53:50|17883.15|17883.15|17882|17882|17883.15|17883.15|17882|17882|0
1627293240000|2021-07-26 09:54:00|17880.85|17880.85|17883.41|17883.41|17883.41|17883.41|17880.85|17880.85|0
1627293250000|2021-07-26 09:54:10|17883.96|17883.96|17885.77|17885.77|17885.77|17885.77|17883.96|17883.96|0
1627293340000|2021-07-26 09:55:40|17885.56|17885.56|17885.56|17885.56|17885.56|17885.56|17885.56|17885.56|0
1627293360000|2021-07-26 09:56:00|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|0
1627293420000|2021-07-26 09:57:00|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|0
1627293430000|2021-07-26 09:57:10|17885.2|17885.2|17885.86|17885.86|17885.86|17885.86|17885.2|17885.2|0
1627293450000|2021-07-26 09:57:30|17885.36|17885.36|17877.59|17877.59|17885.36|17885.36|17877.59|17877.59|0
1627293520000|2021-07-26 09:58:40|17877.09|17877.09|17876.58|17876.58|17877.09|17877.09|17876.58|17876.58|0
1627293550000|2021-07-26 09:59:10|17873.82|17873.82|17871.81|17871.81|17873.82|17873.82|17871|17871|0
1627293590000|2021-07-26 09:59:50|17870.91|17870.91|17871.81|17871.81|17871.81|17871.81|17870.91|17870.91|0
1627293600000|2021-07-26 10:00:00|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|0
1627293620000|2021-07-26 10:00:20|17873.52|17873.52|17876.56|17876.56|17876.56|17876.56|17873.52|17873.52|0
1627293630000|2021-07-26 10:00:30|17877.37|17877.37|17877.37|17877.37|17877.37|17877.37|17877.37|17877.37|0
1627293650000|2021-07-26 10:00:50|17875.75|17875.75|17875.75|17875.75|17875.75|17875.75|17875.75|17875.75|0
1627293660000|2021-07-26 10:01:00|17874.33|17874.33|17873.43|17873.43|17874.33|17874.33|17873.43|17873.43|0
1627293670000|2021-07-26 10:01:10|17875.4|17875.4|17875.4|17875.4|17875.4|17875.4|17875.4|17875.4|0
1627293680000|2021-07-26 10:01:20|17874.59|17874.59|17872.7|17872.7|17874.59|17874.59|17872.7|17872.7|0
1627293770000|2021-07-26 10:02:50|17871.28|17871.28|17870.48|17870.48|17871.28|17871.28|17870.48|17870.48|0
1627293790000|2021-07-26 10:03:10|17871.28|17871.28|17871.28|17871.28|17871.28|17871.28|17871.28|17871.28|0
1627293800000|2021-07-26 10:03:20|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|0
1627293810000|2021-07-26 10:03:30|17873|17873|17873|17873|17873|17873|17873|17873|0
1627293820000|2021-07-26 10:03:40|17873.55|17873.55|17881.23|17881.23|17881.23|17881.23|17873.55|17873.55|0
1627293830000|2021-07-26 10:03:50|17881.74|17881.74|17884.47|17884.47|17884.47|17884.47|17881.74|17881.74|0
1627293840000|2021-07-26 10:04:00|17883.05|17883.05|17883.05|17883.05|17883.05|17883.05|17883.05|17883.05|0
1627293870000|2021-07-26 10:04:30|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|17883.55|0
1627293910000|2021-07-26 10:05:10|17884|17884|17884|17884|17884|17884|17884|17884|0
1627293930000|2021-07-26 10:05:30|17884.2|17884.2|17885.21|17885.21|17885.21|17885.21|17884.2|17884.2|0
1627293940000|2021-07-26 10:05:40|17883.79|17883.79|17882.98|17882.98|17883.79|17883.79|17882.98|17882.98|0
1627293960000|2021-07-26 10:06:00|17883.79|17883.79|17886.63|17886.63|17886.63|17886.63|17883.79|17883.79|0
1627293970000|2021-07-26 10:06:10|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|17887.73|0
1627293980000|2021-07-26 10:06:20|17888.74|17888.74|17889.39|17889.39|17889.39|17889.39|17888.24|17888.24|0
1627294000000|2021-07-26 10:06:40|17887.97|17887.97|17888.46|17888.46|17888.46|17888.46|17887.97|17887.97|0
1627294020000|2021-07-26 10:07:00|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|0
1627294050000|2021-07-26 10:07:30|17885.42|17885.42|17885.83|17885.83|17885.83|17885.83|17885.42|17885.42|0
1627294070000|2021-07-26 10:07:50|17886.64|17886.64|17885.22|17885.22|17886.64|17886.64|17885.22|17885.22|0
1627294080000|2021-07-26 10:08:00|17884.72|17884.72|17886.01|17886.01|17886.01|17886.01|17883.3|17883.3|0
1627294090000|2021-07-26 10:08:10|17884.4|17884.4|17883.9|17883.9|17884.4|17884.4|17883.9|17883.9|0
1627294100000|2021-07-26 10:08:20|17882.49|17882.49|17881.68|17881.68|17882.49|17882.49|17881.68|17881.68|0
1627294110000|2021-07-26 10:08:30|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|0
1627294120000|2021-07-26 10:08:40|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|0
1627294150000|2021-07-26 10:09:10|17880.17|17880.17|17880.17|17880.17|17880.17|17880.17|17880.17|17880.17|0
1627294200000|2021-07-26 10:10:00|17879.95|17879.95|17879.95|17879.95|17879.95|17879.95|17879.95|17879.95|0
1627294210000|2021-07-26 10:10:10|17878.54|17878.54|17872.87|17872.87|17878.54|17878.54|17872.87|17872.87|0
1627294220000|2021-07-26 10:10:20|17868.57|17868.57|17864.49|17864.49|17868.57|17868.57|17864.49|17864.49|0
1627294240000|2021-07-26 10:10:40|17863.07|17863.07|17862.52|17862.52|17863.07|17863.07|17862.52|17862.52|0
1627294280000|2021-07-26 10:11:20|17863.93|17863.93|17864.74|17864.74|17864.74|17864.74|17863.93|17863.93|0
1627294290000|2021-07-26 10:11:30|17863.93|17863.93|17864.74|17864.74|17864.74|17864.74|17863.93|17863.93|0
1627294310000|2021-07-26 10:11:50|17863.84|17863.84|17862.86|17862.86|17863.84|17863.84|17862.86|17862.86|0
1627294350000|2021-07-26 10:12:30|17863.76|17863.76|17864.25|17864.25|17864.25|17864.25|17863.76|17863.76|0
1627294360000|2021-07-26 10:12:40|17865.81|17865.81|17866.01|17866.01|17866.01|17866.01|17865.81|17865.81|0
1627294370000|2021-07-26 10:12:50|17869.95|17869.95|17870.76|17870.76|17870.76|17870.76|17869.95|17869.95|0
1627294380000|2021-07-26 10:13:00|17869.34|17869.34|17869.04|17869.04|17869.34|17869.34|17869.04|17869.04|0
1627294390000|2021-07-26 10:13:10|17867.62|17867.62|17869.04|17869.04|17869.04|17869.04|17867.62|17867.62|0
1627294410000|2021-07-26 10:13:30|17869.59|17869.59|17869.59|17869.59|17869.59|17869.59|17869.59|17869.59|0
1627294430000|2021-07-26 10:13:50|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|0
1627294480000|2021-07-26 10:14:40|17869.99|17869.99|17870.89|17870.89|17870.89|17870.89|17869.99|17869.99|0
1627294490000|2021-07-26 10:14:50|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|0
1627294500000|2021-07-26 10:15:00|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|0
1627294550000|2021-07-26 10:15:50|17869.99|17869.99|17869.99|17869.99|17869.99|17869.99|17869.99|17869.99|0
1627294590000|2021-07-26 10:16:30|17869.18|17869.18|17868.37|17868.37|17869.18|17869.18|17868.37|17868.37|0
1627294600000|2021-07-26 10:16:40|17869.99|17869.99|17869.99|17869.99|17869.99|17869.99|17869.99|17869.99|0
1627294640000|2021-07-26 10:17:20|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|0
1627294670000|2021-07-26 10:17:50|17869.89|17869.89|17869.09|17869.09|17869.89|17869.89|17869.09|17869.09|0
1627294690000|2021-07-26 10:18:10|17868.68|17868.68|17866.67|17866.67|17868.68|17868.68|17866.26|17866.26|0
1627294710000|2021-07-26 10:18:30|17866.18|17866.18|17866.18|17866.18|17866.18|17866.18|17866.18|17866.18|0
1627294720000|2021-07-26 10:18:40|17864.66|17864.66|17864.66|17864.66|17864.66|17864.66|17864.66|17864.66|0
1627294730000|2021-07-26 10:18:50|17863.25|17863.25|17862.44|17862.44|17863.25|17863.25|17862.44|17862.44|0
1627294770000|2021-07-26 10:19:30|17861.43|17861.43|17860.93|17860.93|17861.43|17861.43|17860.93|17860.93|0
1627294790000|2021-07-26 10:19:50|17859.27|17859.27|17858.46|17858.46|17859.27|17859.27|17858.46|17858.46|0
1627294800000|2021-07-26 10:20:00|17856.65|17856.65|17853.73|17853.73|17856.65|17856.65|17853.53|17853.53|0
1627294810000|2021-07-26 10:20:10|17853.95|17853.95|17853.95|17853.95|17853.95|17853.95|17853.95|17853.95|0
1627294820000|2021-07-26 10:20:20|17852.54|17852.54|17854.46|17854.46|17854.96|17854.96|17852.54|17852.54|0
1627294830000|2021-07-26 10:20:30|17853.97|17853.97|17853.97|17853.97|17853.97|17853.97|17853.97|17853.97|0
1627294850000|2021-07-26 10:20:50|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|0
1627294860000|2021-07-26 10:21:00|17855.61|17855.61|17862.17|17862.17|17862.17|17862.17|17855.61|17855.61|0
1627294870000|2021-07-26 10:21:10|17862.98|17862.98|17862.17|17862.17|17862.98|17862.98|17862.17|17862.17|0
1627294900000|2021-07-26 10:21:40|17863.18|17863.18|17863.18|17863.18|17863.18|17863.18|17863.18|17863.18|0
1627294940000|2021-07-26 10:22:20|17864.8|17864.8|17864.8|17864.8|17864.8|17864.8|17864.8|17864.8|0
1627294990000|2021-07-26 10:23:10|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|0
1627295040000|2021-07-26 10:24:00|17864.28|17864.28|17865.19|17865.19|17865.19|17865.19|17864.28|17864.28|0
1627295050000|2021-07-26 10:24:10|17866.6|17866.6|17871.22|17871.22|17871.22|17871.22|17866.6|17866.6|0
1627295060000|2021-07-26 10:24:20|17871.63|17871.63|17870.82|17870.82|17871.63|17871.63|17870.82|17870.82|0
1627295070000|2021-07-26 10:24:30|17872.44|17872.44|17872.44|17872.44|17872.44|17872.44|17872.44|17872.44|0
1627295080000|2021-07-26 10:24:40|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|0
1627295110000|2021-07-26 10:25:10|17873.14|17873.14|17873.14|17873.14|17873.14|17873.14|17873.14|17873.14|0
1627295120000|2021-07-26 10:25:20|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|0
1627295150000|2021-07-26 10:25:50|17871.53|17871.53|17870.01|17870.01|17871.53|17871.53|17870.01|17870.01|0
1627295160000|2021-07-26 10:26:00|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|0
1627295200000|2021-07-26 10:26:40|17868.1|17868.1|17868.1|17868.1|17868.1|17868.1|17868.1|17868.1|0
1627295210000|2021-07-26 10:26:50|17866.39|17866.39|17866.39|17866.39|17866.39|17866.39|17866.39|17866.39|0
1627295240000|2021-07-26 10:27:20|17867.2|17867.2|17868.62|17868.62|17868.62|17868.62|17867.2|17867.2|0
1627295250000|2021-07-26 10:27:30|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|0
1627295330000|2021-07-26 10:28:50|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|0
1627295370000|2021-07-26 10:29:30|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|0
1627295410000|2021-07-26 10:30:10|17871.24|17871.24|17871.75|17871.75|17871.75|17871.75|17871.24|17871.24|0
1627295460000|2021-07-26 10:31:00|17870.33|17870.33|17869.32|17869.32|17870.33|17870.33|17869.32|17869.32|0
1627295510000|2021-07-26 10:31:50|17868.51|17868.51|17868.51|17868.51|17868.51|17868.51|17868.51|17868.51|0
1627295530000|2021-07-26 10:32:10|17869.93|17869.93|17870.74|17870.74|17870.74|17870.74|17869.93|17869.93|0
1627295550000|2021-07-26 10:32:30|17873.45|17873.45|17874|17874|17874|17874|17873.45|17873.45|0
1627295560000|2021-07-26 10:32:40|17874.55|17874.55|17874.55|17874.55|17874.55|17874.55|17874.55|17874.55|0
1627295570000|2021-07-26 10:32:50|17873.65|17873.65|17873.87|17873.87|17873.87|17873.87|17873.65|17873.65|0
1627295580000|2021-07-26 10:33:00|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|0
1627295610000|2021-07-26 10:33:30|17874.88|17874.88|17874.88|17874.88|17874.88|17874.88|17874.88|17874.88|0
1627295620000|2021-07-26 10:33:40|17875.79|17875.79|17875.79|17875.79|17877.2|17877.2|17875.79|17875.79|0
1627295630000|2021-07-26 10:33:50|17874.88|17874.88|17877.6|17877.6|17877.6|17877.6|17874.88|17874.88|0
1627295640000|2021-07-26 10:34:00|17878.1|17878.1|17878.1|17878.1|17878.1|17878.1|17878.1|17878.1|0
1627295670000|2021-07-26 10:34:30|17879.08|17879.08|17879.99|17879.99|17879.99|17879.99|17879.08|17879.08|0
1627295680000|2021-07-26 10:34:40|17880.79|17880.79|17880.79|17880.79|17880.79|17880.79|17880.79|17880.79|0
1627295730000|2021-07-26 10:35:30|17881.8|17881.8|17881.8|17881.8|17881.8|17881.8|17881.8|17881.8|0
1627295740000|2021-07-26 10:35:40|17882.29|17882.29|17883.4|17883.4|17883.4|17883.4|17882.29|17882.29|0
1627295760000|2021-07-26 10:36:00|17882.89|17882.89|17883.1|17883.1|17883.1|17883.1|17882.89|17882.89|0
1627295780000|2021-07-26 10:36:20|17881.68|17881.68|17882.13|17882.13|17883.49|17883.49|17881.68|17881.68|0
1627295800000|2021-07-26 10:36:40|17881.63|17881.63|17881.63|17881.63|17881.63|17881.63|17881.63|17881.63|0
1627295830000|2021-07-26 10:37:10|17880.22|17880.22|17879.21|17879.21|17880.22|17880.22|17879.21|17879.21|0
1627295840000|2021-07-26 10:37:20|17878.4|17878.4|17875.08|17875.08|17878.4|17878.4|17875.08|17875.08|0
1627295860000|2021-07-26 10:37:40|17874.47|17874.47|17870.65|17870.65|17874.47|17874.47|17870.65|17870.65|0
1627295870000|2021-07-26 10:37:50|17871.45|17871.45|17874.09|17874.09|17874.09|17874.09|17871.45|17871.45|0
1627295890000|2021-07-26 10:38:10|17874.29|17874.29|17874.29|17874.29|17874.29|17874.29|17874.29|17874.29|0
1627295910000|2021-07-26 10:38:30|17874.79|17874.79|17874.59|17874.59|17874.79|17874.79|17874.59|17874.59|0
1627295930000|2021-07-26 10:38:50|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|0
1627296020000|2021-07-26 10:40:20|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|0
1627296030000|2021-07-26 10:40:30|17874.7|17874.7|17874.7|17874.7|17874.7|17874.7|17874.7|17874.7|0
1627296090000|2021-07-26 10:41:30|17874.21|17874.21|17874.21|17874.21|17874.21|17874.21|17874.21|17874.21|0
1627296110000|2021-07-26 10:41:50|17875.11|17875.11|17875.11|17875.11|17875.11|17875.11|17875.11|17875.11|0
1627296130000|2021-07-26 10:42:10|17875.62|17875.62|17879.59|17879.59|17879.59|17879.59|17875.62|17875.62|0
1627296140000|2021-07-26 10:42:20|17880.09|17880.09|17880.09|17880.09|17880.09|17880.09|17880.09|17880.09|0
1627296180000|2021-07-26 10:43:00|17877.97|17877.97|17877.97|17877.97|17877.97|17877.97|17877.77|17877.77|0
1627296210000|2021-07-26 10:43:30|17877.47|17877.47|17877.47|17877.47|17877.47|17877.47|17877.47|17877.47|0
1627296240000|2021-07-26 10:44:00|17878.88|17878.88|17878.88|17878.88|17878.88|17878.88|17878.88|17878.88|0
1627296260000|2021-07-26 10:44:20|17877.47|17877.47|17876.66|17876.66|17877.47|17877.47|17876.66|17876.66|0
1627296270000|2021-07-26 10:44:30|17877.56|17877.56|17877.56|17877.56|17877.56|17877.56|17877.56|17877.56|0
1627296280000|2021-07-26 10:44:40|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|0
1627296330000|2021-07-26 10:45:30|17877.56|17877.56|17877.56|17877.56|17877.56|17877.56|17877.56|17877.56|0
1627296370000|2021-07-26 10:46:10|17877.36|17877.36|17877.36|17877.36|17877.36|17877.36|17877.36|17877.36|0
1627296390000|2021-07-26 10:46:30|17876.87|17876.87|17876.87|17876.87|17876.87|17876.87|17876.87|17876.87|0
1627296430000|2021-07-26 10:47:10|17876.46|17876.46|17876.26|17876.26|17876.46|17876.46|17876.26|17876.26|0
1627296470000|2021-07-26 10:47:50|17877.68|17877.68|17877.68|17877.68|17877.68|17877.68|17877.68|17877.68|0
1627296510000|2021-07-26 10:48:30|17878.17|17878.17|17879.77|17879.77|17880.27|17880.27|17878.17|17878.17|0
1627296520000|2021-07-26 10:48:40|17880.58|17880.58|17879.71|17879.71|17881.13|17881.13|17879.71|17879.71|0
1627296540000|2021-07-26 10:49:00|17878.9|17878.9|17878.9|17878.9|17878.9|17878.9|17878.9|17878.9|0
1627296590000|2021-07-26 10:49:50|17881.62|17881.62|17884.21|17884.21|17884.21|17884.21|17881.62|17881.62|0
1627296600000|2021-07-26 10:50:00|17886.53|17886.53|17888.03|17888.03|17888.03|17888.03|17886.53|17886.53|0
1627296620000|2021-07-26 10:50:20|17888.25|17888.25|17888.25|17888.25|17888.25|17888.25|17888.25|17888.25|0
1627296690000|2021-07-26 10:51:30|17887.7|17887.7|17887.7|17887.7|17887.7|17887.7|17887.7|17887.7|0
1627296700000|2021-07-26 10:51:40|17888.5|17888.5|17888.5|17888.5|17888.5|17888.5|17888.5|17888.5|0
1627296720000|2021-07-26 10:52:00|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|0
1627296730000|2021-07-26 10:52:10|17885.27|17885.27|17881.55|17881.55|17885.27|17885.27|17881.55|17881.55|0
1627296770000|2021-07-26 10:52:50|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|0
1627296800000|2021-07-26 10:53:20|17880.84|17880.84|17880.84|17880.84|17880.84|17880.84|17880.84|17880.84|0
1627296810000|2021-07-26 10:53:30|17880.03|17880.03|17880.03|17880.03|17880.03|17880.03|17880.03|17880.03|0
1627296830000|2021-07-26 10:53:50|17880.94|17880.94|17879.13|17879.13|17880.94|17880.94|17879.13|17879.13|0
1627296840000|2021-07-26 10:54:00|17878.93|17878.93|17878.12|17878.12|17878.93|17878.93|17878.12|17878.12|0
1627296850000|2021-07-26 10:54:10|17876.7|17876.7|17872.05|17872.05|17876.7|17876.7|17872.05|17872.05|0
1627296880000|2021-07-26 10:54:40|17872.55|17872.55|17871.74|17871.74|17872.55|17872.55|17871.74|17871.74|0
1627296910000|2021-07-26 10:55:10|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|0
1627296920000|2021-07-26 10:55:20|17871.39|17871.39|17871.39|17871.39|17871.39|17871.39|17871.39|17871.39|0
1627296930000|2021-07-26 10:55:30|17870.08|17870.08|17870.08|17870.08|17870.08|17870.08|17870.08|17870.08|0
1627296940000|2021-07-26 10:55:40|17870.49|17870.49|17869.99|17869.99|17870.49|17870.49|17869.99|17869.99|0
1627296960000|2021-07-26 10:56:00|17869.18|17869.18|17868.69|17868.69|17869.18|17869.18|17868.69|17868.69|0
1627296970000|2021-07-26 10:56:10|17869.49|17869.49|17870.3|17870.3|17870.3|17870.3|17869.49|17869.49|0
1627296980000|2021-07-26 10:56:20|17869.8|17869.8|17868.18|17868.18|17869.8|17869.8|17868.18|17868.18|0
1627296990000|2021-07-26 10:56:30|17866.76|17866.76|17865.76|17865.76|17866.76|17866.76|17865.76|17865.76|0
1627297000000|2021-07-26 10:56:40|17864.65|17864.65|17863.75|17863.75|17864.65|17864.65|17863.75|17863.75|0
1627297040000|2021-07-26 10:57:20|17865.16|17865.16|17865.16|17865.16|17865.16|17865.16|17865.16|17865.16|0
1627297050000|2021-07-26 10:57:30|17866.58|17866.58|17872.14|17872.14|17872.14|17872.14|17866.58|17866.58|0
1627297060000|2021-07-26 10:57:40|17872.34|17872.34|17872.34|17872.34|17872.34|17872.34|17872.34|17872.34|0
1627297070000|2021-07-26 10:57:50|17870.92|17870.92|17872.34|17872.34|17872.34|17872.34|17870.92|17870.92|0
1627297080000|2021-07-26 10:58:00|17872.85|17872.85|17878.84|17878.84|17878.84|17878.84|17872.85|17872.85|0
1627297170000|2021-07-26 10:59:30|17878.64|17878.64|17875.81|17875.81|17878.64|17878.64|17875.81|17875.81|0
1627297180000|2021-07-26 10:59:40|17875.26|17875.26|17870.72|17870.72|17875.26|17875.26|17870.72|17870.72|0
1627297190000|2021-07-26 10:59:50|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|0
1627297200000|2021-07-26 11:00:00|17866.9|17866.9|17868.05|17868.05|17868.05|17868.05|17866.9|17866.9|0
1627297250000|2021-07-26 11:00:50|17868.56|17868.56|17868.05|17868.05|17868.56|17868.56|17868.05|17868.05|0
1627297270000|2021-07-26 11:01:10|17869.86|17869.86|17873.59|17873.59|17873.59|17873.59|17869.86|17869.86|0
1627297290000|2021-07-26 11:01:30|17874.09|17874.09|17874.09|17874.09|17874.09|17874.09|17874.09|17874.09|0
1627297300000|2021-07-26 11:01:40|17874.6|17874.6|17875.1|17875.1|17875.1|17875.1|17874.6|17874.6|0
1627297310000|2021-07-26 11:01:50|17875.91|17875.91|17875.1|17875.1|17875.91|17875.91|17875.1|17875.1|0
1627297350000|2021-07-26 11:02:30|17875.31|17875.31|17875.31|17875.31|17875.31|17875.31|17875.31|17875.31|0
1627297430000|2021-07-26 11:03:50|17875.53|17875.53|17875.75|17875.75|17875.75|17875.75|17875.53|17875.53|0
1627297480000|2021-07-26 11:04:40|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|0
1627297500000|2021-07-26 11:05:00|17876.5|17876.5|17876.71|17876.71|17876.71|17876.71|17876.5|17876.5|0
1627297540000|2021-07-26 11:05:40|17877.2|17877.2|17877.2|17877.2|17877.2|17877.2|17877.2|17877.2|0
1627297560000|2021-07-26 11:06:00|17877.7|17877.7|17882.33|17882.33|17882.33|17882.33|17877.7|17877.7|0
1627297570000|2021-07-26 11:06:10|17883.43|17883.43|17883.92|17883.92|17884.43|17884.43|17883.02|17883.02|0
1627297600000|2021-07-26 11:06:40|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|0
1627297630000|2021-07-26 11:07:10|17885.53|17885.53|17885.53|17885.53|17885.53|17885.53|17885.53|17885.53|0
1627297660000|2021-07-26 11:07:40|17883.72|17883.72|17882.01|17882.01|17883.72|17883.72|17882.01|17882.01|0
1627297670000|2021-07-26 11:07:50|17880.59|17880.59|17878.62|17878.62|17880.59|17880.59|17878.62|17878.62|0
1627297680000|2021-07-26 11:08:00|17879.77|17879.77|17876.47|17876.47|17879.77|17879.77|17876.47|17876.47|0
1627297690000|2021-07-26 11:08:10|17875.92|17875.92|17875.92|17875.92|17875.92|17875.92|17875.92|17875.92|0
1627297700000|2021-07-26 11:08:20|17875.51|17875.51|17875.51|17875.51|17875.51|17875.51|17875.51|17875.51|0
1627297710000|2021-07-26 11:08:30|17873.21|17873.21|17873.21|17873.21|17873.21|17873.21|17873.21|17873.21|0
1627297720000|2021-07-26 11:08:40|17872.99|17872.99|17874.2|17874.2|17874.2|17874.2|17872.99|17872.99|0
1627297740000|2021-07-26 11:09:00|17875.35|17875.35|17875.35|17875.35|17875.35|17875.35|17875.35|17875.35|0
1627297750000|2021-07-26 11:09:10|17875.86|17875.86|17875.86|17875.86|17875.86|17875.86|17875.86|17875.86|0
1627297760000|2021-07-26 11:09:20|17876.87|17876.87|17877.67|17877.67|17877.67|17877.67|17876.87|17876.87|0
1627297840000|2021-07-26 11:10:40|17876.87|17876.87|17876.87|17876.87|17876.87|17876.87|17876.87|17876.87|0
1627297850000|2021-07-26 11:10:50|17875.25|17875.25|17875.25|17875.25|17875.25|17875.25|17875.25|17875.25|0
1627297920000|2021-07-26 11:12:00|17874.35|17874.35|17873.84|17873.84|17874.35|17874.35|17873.84|17873.84|0
1627297980000|2021-07-26 11:13:00|17874.33|17874.33|17876.04|17876.04|17876.85|17876.85|17874.33|17874.33|0
1627297990000|2021-07-26 11:13:10|17875.54|17875.54|17876.96|17876.96|17876.96|17876.96|17875.54|17875.54|0
1627298040000|2021-07-26 11:14:00|17876.45|17876.45|17875.95|17875.95|17876.45|17876.45|17875.95|17875.95|0
1627298060000|2021-07-26 11:14:20|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|0
1627298070000|2021-07-26 11:14:30|17875.65|17875.65|17875.65|17875.65|17875.65|17875.65|17875.65|17875.65|0
1627298090000|2021-07-26 11:14:50|17877.27|17877.27|17877.77|17877.77|17877.77|17877.77|17877.27|17877.27|0
1627298100000|2021-07-26 11:15:00|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|0
1627298160000|2021-07-26 11:16:00|17879.18|17879.18|17879.73|17879.73|17879.73|17879.73|17879.18|17879.18|0
1627298190000|2021-07-26 11:16:30|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|0
1627298260000|2021-07-26 11:17:40|17881.9|17881.9|17881.9|17881.9|17881.9|17881.9|17881.9|17881.9|0
1627298280000|2021-07-26 11:18:00|17880.59|17880.59|17880.59|17880.59|17880.59|17880.59|17880.59|17880.59|0
1627298290000|2021-07-26 11:18:10|17883.42|17883.42|17883.42|17883.42|17883.42|17883.42|17883.42|17883.42|0
1627298340000|2021-07-26 11:19:00|17883.93|17883.93|17883.93|17883.93|17883.93|17883.93|17883.93|17883.93|0
1627298350000|2021-07-26 11:19:10|17884.43|17884.43|17883.42|17883.42|17884.43|17884.43|17883.42|17883.42|0
1627298370000|2021-07-26 11:19:30|17883.62|17883.62|17883.62|17883.62|17883.62|17883.62|17883.62|17883.62|0
1627298400000|2021-07-26 11:20:00|17884.13|17884.13|17884.13|17884.13|17884.13|17884.13|17884.13|17884.13|0
1627298410000|2021-07-26 11:20:10|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|0
1627298420000|2021-07-26 11:20:20|17877.87|17877.87|17877.87|17877.87|17877.87|17877.87|17877.87|17877.87|0
1627298430000|2021-07-26 11:20:30|17877.38|17877.38|17876.67|17876.67|17877.38|17877.38|17876.67|17876.67|0
1627298460000|2021-07-26 11:21:00|17875.77|17875.77|17875.77|17875.77|17875.77|17875.77|17875.77|17875.77|0
1627298550000|2021-07-26 11:22:30|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|0
1627298580000|2021-07-26 11:23:00|17875.77|17875.77|17875.77|17875.77|17875.77|17875.77|17875.77|17875.77|0
1627298600000|2021-07-26 11:23:20|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|0
1627298640000|2021-07-26 11:24:00|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|0
1627298650000|2021-07-26 11:24:10|17875.2|17875.2|17875.2|17875.2|17875.2|17875.2|17875.2|17875.2|0
1627298660000|2021-07-26 11:24:20|17876.11|17876.11|17878.02|17878.02|17878.02|17878.02|17876.11|17876.11|0
1627298670000|2021-07-26 11:24:30|17877.51|17877.51|17877.01|17877.01|17877.51|17877.51|17877.01|17877.01|0
1627298700000|2021-07-26 11:25:00|17876.6|17876.6|17876.6|17876.6|17876.6|17876.6|17876.6|17876.6|0
1627298740000|2021-07-26 11:25:40|17874.99|17874.99|17877.21|17877.21|17877.21|17877.21|17874.99|17874.99|0
1627298760000|2021-07-26 11:26:00|17877.72|17877.72|17877.72|17877.72|17877.72|17877.72|17877.72|17877.72|0
1627298780000|2021-07-26 11:26:20|17879.13|17879.13|17879.13|17879.13|17879.13|17879.13|17879.13|17879.13|0
1627298860000|2021-07-26 11:27:40|17879.64|17879.64|17879.64|17879.64|17879.64|17879.64|17879.64|17879.64|0
1627298900000|2021-07-26 11:28:20|17878.23|17878.23|17876.06|17876.06|17878.23|17878.23|17876.06|17876.06|0
1627298950000|2021-07-26 11:29:10|17876.61|17876.61|17876.61|17876.61|17876.61|17876.61|17876.61|17876.61|0
1627299000000|2021-07-26 11:30:00|17875.71|17875.71|17874.6|17874.6|17875.71|17875.71|17872.37|17872.37|0
1627299030000|2021-07-26 11:30:30|17873.79|17873.79|17873.79|17873.79|17873.79|17873.79|17873.79|17873.79|0
1627299100000|2021-07-26 11:31:40|17875.4|17875.4|17876.82|17876.82|17877.73|17877.73|17875.4|17875.4|0
1627299130000|2021-07-26 11:32:10|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|0
1627299160000|2021-07-26 11:32:40|17877.83|17877.83|17877.83|17877.83|17877.83|17877.83|17877.83|17877.83|0
1627299250000|2021-07-26 11:34:10|17878.33|17878.33|17878.33|17878.33|17878.33|17878.33|17878.33|17878.33|0
1627299280000|2021-07-26 11:34:40|17877.43|17877.43|17877.43|17877.43|17877.43|17877.43|17877.43|17877.43|0
1627299290000|2021-07-26 11:34:50|17876.93|17876.93|17875.31|17875.31|17876.93|17876.93|17875.31|17875.31|0
1627299310000|2021-07-26 11:35:10|17875.81|17875.81|17875.81|17875.81|17875.81|17875.81|17875.81|17875.81|0
1627299340000|2021-07-26 11:35:40|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|17877.23|0
1627299360000|2021-07-26 11:36:00|17878.65|17878.65|17874.41|17874.41|17878.65|17878.65|17874.41|17874.41|0
1627299420000|2021-07-26 11:37:00|17874.2|17874.2|17874.2|17874.2|17874.2|17874.2|17874.2|17874.2|0
1627299430000|2021-07-26 11:37:10|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|0
1627299480000|2021-07-26 11:38:00|17874.66|17874.66|17874.71|17874.71|17876.83|17876.83|17874.49|17874.49|0
1627299490000|2021-07-26 11:38:10|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|0
1627299500000|2021-07-26 11:38:20|17876.42|17876.42|17877.32|17877.32|17877.32|17877.32|17876.42|17876.42|0
1627299520000|2021-07-26 11:38:40|17877.83|17877.83|17877.83|17877.83|17877.83|17877.83|17877.83|17877.83|0
1627299540000|2021-07-26 11:39:00|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|0
1627299550000|2021-07-26 11:39:10|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|0
1627299560000|2021-07-26 11:39:20|17878.5|17878.5|17878.1|17878.1|17878.5|17878.5|17877.6|17877.6|0
1627299570000|2021-07-26 11:39:30|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|0
1627299580000|2021-07-26 11:39:40|17878.1|17878.1|17878.1|17878.1|17878.1|17878.1|17878.1|17878.1|0
1627299610000|2021-07-26 11:40:10|17877.55|17877.55|17877.55|17877.55|17877.55|17877.55|17877.55|17877.55|0
1627299680000|2021-07-26 11:41:20|17876.13|17876.13|17876.13|17876.13|17876.13|17876.13|17876.13|17876.13|0
1627299700000|2021-07-26 11:41:40|17875.23|17875.23|17875.23|17875.23|17875.23|17875.23|17875.23|17875.23|0
1627299720000|2021-07-26 11:42:00|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|0
1627299740000|2021-07-26 11:42:20|17873.87|17873.87|17873.37|17873.37|17873.87|17873.87|17873.37|17873.37|0
1627299750000|2021-07-26 11:42:30|17872.96|17872.96|17872.96|17872.96|17872.96|17872.96|17872.96|17872.96|0
1627299810000|2021-07-26 11:43:30|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|0
1627299820000|2021-07-26 11:43:40|17874.02|17874.02|17873.81|17873.81|17874.02|17874.02|17873.81|17873.81|0
1627299840000|2021-07-26 11:44:00|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|0
1627299870000|2021-07-26 11:44:30|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|0
1627299880000|2021-07-26 11:44:40|17875.81|17875.81|17875.81|17875.81|17875.81|17875.81|17875.81|17875.81|0
1627299910000|2021-07-26 11:45:10|17876.61|17876.61|17879.17|17879.17|17879.17|17879.17|17876.61|17876.61|0
1627299960000|2021-07-26 11:46:00|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|0
1627300000000|2021-07-26 11:46:40|17880.4|17880.4|17880.4|17880.4|17880.4|17880.4|17880.4|17880.4|0
1627300010000|2021-07-26 11:46:50|17880.6|17880.6|17880.6|17880.6|17880.6|17880.6|17880.6|17880.6|0
1627300020000|2021-07-26 11:47:00|17882.02|17882.02|17882.53|17882.53|17882.53|17882.53|17882.02|17882.02|0
1627300050000|2021-07-26 11:47:30|17881.11|17881.11|17881.11|17881.11|17881.11|17881.11|17881.11|17881.11|0
1627300070000|2021-07-26 11:47:50|17881.6|17881.6|17881.6|17881.6|17881.6|17881.6|17881.6|17881.6|0
1627300090000|2021-07-26 11:48:10|17880.59|17880.59|17879.61|17879.61|17880.59|17880.59|17879.61|17879.61|0
1627300190000|2021-07-26 11:49:50|17879.2|17879.2|17879.71|17879.71|17879.71|17879.71|17879.2|17879.2|0
1627300230000|2021-07-26 11:50:30|17879.91|17879.91|17879.41|17879.41|17879.91|17879.91|17879.41|17879.41|0
1627300250000|2021-07-26 11:50:50|17877.69|17877.69|17876.89|17876.89|17877.69|17877.69|17876.89|17876.89|0
1627300290000|2021-07-26 11:51:30|17876.39|17876.39|17877.2|17877.2|17877.2|17877.2|17876.39|17876.39|0
1627300300000|2021-07-26 11:51:40|17877.61|17877.61|17878.11|17878.11|17878.11|17878.11|17877.61|17877.61|0
1627300340000|2021-07-26 11:52:20|17878.62|17878.62|17878.11|17878.11|17878.62|17878.62|17878.11|17878.11|0
1627300350000|2021-07-26 11:52:30|17878.67|17878.67|17879.47|17879.47|17879.47|17879.47|17878.67|17878.67|0
1627300470000|2021-07-26 11:54:30|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|0
1627300480000|2021-07-26 11:54:40|17877.25|17877.25|17877.25|17877.25|17877.25|17877.25|17877.25|17877.25|0
1627300490000|2021-07-26 11:54:50|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|0
1627300500000|2021-07-26 11:55:00|17879.16|17879.16|17879.16|17879.16|17879.16|17879.16|17879.16|17879.16|0
1627300550000|2021-07-26 11:55:50|17881.13|17881.13|17882.13|17882.13|17882.13|17882.13|17881.13|17881.13|0
1627300580000|2021-07-26 11:56:20|17881.13|17881.13|17881.13|17881.13|17881.13|17881.13|17881.13|17881.13|0
1627300590000|2021-07-26 11:56:30|17884.46|17884.46|17886.89|17886.89|17886.89|17886.89|17884.46|17884.46|0
1627300600000|2021-07-26 11:56:40|17887.39|17887.39|17887.88|17887.88|17887.88|17887.88|17887.39|17887.39|0
1627300610000|2021-07-26 11:56:50|17888.11|17888.11|17888.11|17888.11|17888.11|17888.11|17888.11|17888.11|0
1627300620000|2021-07-26 11:57:00|17887.2|17887.2|17887.2|17887.2|17887.2|17887.2|17887.2|17887.2|0
1627300650000|2021-07-26 11:57:30|17887.61|17887.61|17887.61|17887.61|17887.61|17887.61|17887.61|17887.61|0
1627300690000|2021-07-26 11:58:10|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|0
1627300700000|2021-07-26 11:58:20|17890.02|17890.02|17896.51|17896.51|17896.51|17896.51|17890.02|17890.02|0
1627300720000|2021-07-26 11:58:40|17896.31|17896.31|17896.31|17896.31|17896.31|17896.31|17896.31|17896.31|0
1627300780000|2021-07-26 11:59:40|17897.11|17897.11|17897.11|17897.11|17897.11|17897.11|17897.11|17897.11|0
1627300790000|2021-07-26 11:59:50|17897.34|17897.34|17897.83|17897.83|17897.83|17897.83|17897.34|17897.34|0
1627300800000|2021-07-26 12:00:00|17897.02|17897.02|17893.79|17893.79|17897.02|17897.02|17893.79|17893.79|0
1627300820000|2021-07-26 12:00:20|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|0
1627300830000|2021-07-26 12:00:30|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|0
1627300850000|2021-07-26 12:00:50|17891.63|17891.63|17892.99|17892.99|17892.99|17892.99|17891.63|17891.63|0
1627300860000|2021-07-26 12:01:00|17894.14|17894.14|17894.14|17894.14|17894.14|17894.14|17894.14|17894.14|0
1627300870000|2021-07-26 12:01:10|17895.29|17895.29|17896.45|17896.45|17896.45|17896.45|17895.29|17895.29|0
1627300900000|2021-07-26 12:01:40|17896.95|17896.95|17899.86|17899.86|17899.86|17899.86|17896.95|17896.95|0
1627300910000|2021-07-26 12:01:50|17901.43|17901.43|17906.95|17906.95|17906.95|17906.95|17901.43|17901.43|0
1627300920000|2021-07-26 12:02:00|17909.25|17909.25|17911.57|17911.57|17911.57|17911.57|17909.25|17909.25|0
1627300930000|2021-07-26 12:02:10|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|0
1627300940000|2021-07-26 12:02:20|17911.97|17911.97|17914.48|17914.48|17914.48|17914.48|17911.97|17911.97|0
1627300950000|2021-07-26 12:02:30|17913.67|17913.67|17913.67|17913.67|17913.67|17913.67|17913.67|17913.67|0
1627300960000|2021-07-26 12:02:40|17912.52|17912.52|17912.52|17912.52|17912.52|17912.52|17912.52|17912.52|0
1627300970000|2021-07-26 12:02:50|17913.67|17913.67|17913.67|17913.67|17913.67|17913.67|17913.67|17913.67|0
1627300980000|2021-07-26 12:03:00|17912.52|17912.52|17914.48|17914.48|17914.48|17914.48|17912.52|17912.52|0
1627301000000|2021-07-26 12:03:20|17915.63|17915.63|17915.63|17915.63|17915.63|17915.63|17915.63|17915.63|0
1627301020000|2021-07-26 12:03:40|17914.83|17914.83|17914.83|17914.83|17914.83|17914.83|17914.83|17914.83|0
1627301050000|2021-07-26 12:04:10|17915.63|17915.63|17917.15|17917.15|17917.15|17917.15|17915.63|17915.63|0
1627301090000|2021-07-26 12:04:50|17916.64|17916.64|17915.63|17915.63|17916.64|17916.64|17915.63|17915.63|0
1627301100000|2021-07-26 12:05:00|17914.22|17914.22|17914.22|17914.22|17914.22|17914.22|17914.22|17914.22|0
1627301110000|2021-07-26 12:05:10|17917.33|17917.33|17914.71|17914.71|17917.33|17917.33|17914.47|17914.47|0
1627301120000|2021-07-26 12:05:20|17917.02|17917.02|17917.02|17917.02|17917.02|17917.02|17917.02|17917.02|0
1627301130000|2021-07-26 12:05:30|17916.12|17916.12|17916.12|17916.12|17916.12|17916.12|17916.12|17916.12|0
1627301150000|2021-07-26 12:05:50|17912.09|17912.09|17911.58|17911.58|17912.09|17912.09|17911.58|17911.58|0
1627301160000|2021-07-26 12:06:00|17910.77|17910.77|17910.77|17910.77|17910.77|17910.77|17910.77|17910.77|0
1627301170000|2021-07-26 12:06:10|17909.79|17909.79|17908.37|17908.37|17909.79|17909.79|17908.37|17908.37|0
1627301190000|2021-07-26 12:06:30|17908.92|17908.92|17908.92|17908.92|17908.92|17908.92|17908.92|17908.92|0
1627301200000|2021-07-26 12:06:40|17908.37|17908.37|17908.37|17908.37|17908.37|17908.37|17908.37|17908.37|0
1627301220000|2021-07-26 12:07:00|17906.07|17906.07|17907.22|17907.22|17907.22|17907.22|17906.07|17906.07|0
1627301230000|2021-07-26 12:07:10|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|0
1627301290000|2021-07-26 12:08:10|17907.83|17907.83|17908.84|17908.84|17908.84|17908.84|17907.83|17907.83|0
1627301310000|2021-07-26 12:08:30|17909.65|17909.65|17909.65|17909.65|17909.65|17909.65|17909.65|17909.65|0
1627301330000|2021-07-26 12:08:50|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|0
1627301340000|2021-07-26 12:09:00|17910.42|17910.42|17912.95|17912.95|17912.95|17912.95|17910.42|17910.42|0
1627301350000|2021-07-26 12:09:10|17913.85|17913.85|17914.26|17914.26|17914.26|17914.26|17913.85|17913.85|0
1627301360000|2021-07-26 12:09:20|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|0
1627301400000|2021-07-26 12:10:00|17915.19|17915.19|17915.19|17915.19|17915.19|17915.19|17915.19|17915.19|0
1627301420000|2021-07-26 12:10:20|17914.04|17914.04|17915.41|17915.41|17915.41|17915.41|17914.04|17914.04|0
1627301460000|2021-07-26 12:11:00|17916.31|17916.31|17923.3|17923.3|17926.14|17926.14|17916.31|17916.31|0
1627301470000|2021-07-26 12:11:10|17924.92|17924.92|17925.72|17925.72|17925.72|17925.72|17924.92|17924.92|0
1627301480000|2021-07-26 12:11:20|17926.23|17926.23|17927.67|17927.67|17927.67|17927.67|17926.23|17926.23|0
1627301490000|2021-07-26 12:11:30|17927.87|17927.87|17927.87|17927.87|17927.87|17927.87|17927.87|17927.87|0
1627301500000|2021-07-26 12:11:40|17930.71|17930.71|17929.29|17929.29|17930.71|17930.71|17927.87|17927.87|0
1627301520000|2021-07-26 12:12:00|17930.71|17930.71|17930.71|17930.71|17930.71|17930.71|17930.71|17930.71|0
1627301530000|2021-07-26 12:12:10|17929.7|17929.7|17929.7|17929.7|17929.7|17929.7|17929.7|17929.7|0
1627301540000|2021-07-26 12:12:20|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|0
1627301610000|2021-07-26 12:13:30|17926.84|17926.84|17922.35|17922.35|17926.84|17926.84|17921.2|17921.2|0
1627301630000|2021-07-26 12:13:50|17920.74|17920.74|17920.74|17920.74|17920.74|17920.74|17920.74|17920.74|0
1627301640000|2021-07-26 12:14:00|17918.93|17918.93|17917.61|17917.61|17918.93|17918.93|17917.61|17917.61|0
1627301690000|2021-07-26 12:14:50|17919.03|17919.03|17919.03|17919.03|17919.03|17919.03|17919.03|17919.03|0
1627301700000|2021-07-26 12:15:00|17919.24|17919.24|17918.13|17918.13|17919.24|17919.24|17917.59|17917.59|0
1627301710000|2021-07-26 12:15:10|17917.02|17917.02|17922.04|17922.04|17923.46|17923.46|17917.02|17917.02|0
1627301720000|2021-07-26 12:15:20|17921.23|17921.23|17921.23|17921.23|17921.23|17921.23|17921.23|17921.23|0
1627301740000|2021-07-26 12:15:40|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|0
1627301760000|2021-07-26 12:16:00|17919.31|17919.31|17918.8|17918.8|17919.31|17919.31|17918.8|17918.8|0
1627301790000|2021-07-26 12:16:30|17920.22|17920.22|17923.33|17923.33|17923.33|17923.33|17920.22|17920.22|0
1627301800000|2021-07-26 12:16:40|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|0
1627301810000|2021-07-26 12:16:50|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|0
1627301860000|2021-07-26 12:17:40|17922.84|17922.84|17923.34|17923.34|17923.34|17923.34|17922.84|17922.84|0
1627301870000|2021-07-26 12:17:50|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|0
1627301880000|2021-07-26 12:18:00|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|0
1627301890000|2021-07-26 12:18:10|17920.71|17920.71|17919.9|17919.9|17920.71|17920.71|17919.9|17919.9|0
1627301910000|2021-07-26 12:18:30|17919|17919|17919|17919|17919|17919|17919|17919|0
1627301960000|2021-07-26 12:19:20|17918.49|17918.49|17917.69|17917.69|17918.49|17918.49|17917.69|17917.69|0
1627302000000|2021-07-26 12:20:00|17918.19|17918.19|17918.19|17918.19|17918.19|17918.19|17918.19|17918.19|0
1627302010000|2021-07-26 12:20:10|17918.41|17918.41|17918.41|17918.41|17918.41|17918.41|17918.41|17918.41|0
1627302040000|2021-07-26 12:20:40|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|0
1627302060000|2021-07-26 12:21:00|17917.54|17917.54|17917.54|17917.54|17917.54|17917.54|17917.54|17917.54|0
1627302080000|2021-07-26 12:21:20|17916.44|17916.44|17917.74|17917.74|17917.74|17917.74|17916.44|17916.44|0
1627302100000|2021-07-26 12:21:40|17918.55|17918.55|17918.55|17918.55|17918.55|17918.55|17918.55|17918.55|0
1627302120000|2021-07-26 12:22:00|17921.38|17921.38|17922.29|17922.29|17922.29|17922.29|17921.38|17921.38|0
1627302130000|2021-07-26 12:22:10|17922.69|17922.69|17924.65|17924.65|17924.65|17924.65|17922.69|17922.69|0
1627302170000|2021-07-26 12:22:50|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|0
1627302180000|2021-07-26 12:23:00|17923.74|17923.74|17917|17917|17923.74|17923.74|17917|17917|0
1627302190000|2021-07-26 12:23:10|17916.59|17916.59|17916.59|17916.59|17916.59|17916.59|17916.59|17916.59|0
1627302200000|2021-07-26 12:23:20|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|0
1627302210000|2021-07-26 12:23:30|17916.19|17916.19|17916.19|17916.19|17916.19|17916.19|17916.19|17916.19|0
1627302260000|2021-07-26 12:24:20|17916.69|17916.69|17917.2|17917.2|17917.2|17917.2|17916.69|17916.69|0
1627302270000|2021-07-26 12:24:30|17918|17918|17918|17918|17918|17918|17918|17918|0
1627302290000|2021-07-26 12:24:50|17915.17|17915.17|17915.17|17915.17|17915.17|17915.17|17915.17|17915.17|0
1627302330000|2021-07-26 12:25:30|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|0
1627302360000|2021-07-26 12:26:00|17915.88|17915.88|17915.88|17915.88|17915.88|17915.88|17915.88|17915.88|0
1627302390000|2021-07-26 12:26:30|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|17914.16|0
1627302420000|2021-07-26 12:27:00|17913.96|17913.96|17915.38|17915.38|17915.38|17915.38|17913.96|17913.96|0
1627302430000|2021-07-26 12:27:10|17914.87|17914.87|17918.31|17918.31|17919.73|17919.73|17914.87|17914.87|0
1627302440000|2021-07-26 12:27:20|17918.11|17918.11|17918.11|17918.11|17918.11|17918.11|17918.11|17918.11|0
1627302460000|2021-07-26 12:27:40|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|0
1627302500000|2021-07-26 12:28:20|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|0
1627302520000|2021-07-26 12:28:40|17917.91|17917.91|17917.91|17917.91|17917.91|17917.91|17917.91|17917.91|0
1627302530000|2021-07-26 12:28:50|17920.75|17920.75|17919.77|17919.77|17920.75|17920.75|17919.77|17919.77|0
1627302540000|2021-07-26 12:29:00|17921.18|17921.18|17922.17|17922.17|17922.17|17922.17|17921.18|17921.18|0
1627302550000|2021-07-26 12:29:10|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|0
1627302580000|2021-07-26 12:29:40|17922.58|17922.58|17922.78|17922.78|17922.78|17922.78|17922.58|17922.58|0
1627302590000|2021-07-26 12:29:50|17923.22|17923.22|17924.38|17924.38|17924.38|17924.38|17923.22|17923.22|0
1627302600000|2021-07-26 12:30:00|17923.89|17923.89|17923.89|17923.89|17923.89|17923.89|17923.89|17923.89|0
1627302620000|2021-07-26 12:30:20|17925.3|17925.3|17926.72|17926.72|17926.72|17926.72|17925.3|17925.3|0
1627302660000|2021-07-26 12:31:00|17925.82|17925.82|17925.82|17925.82|17925.82|17925.82|17925.82|17925.82|0
1627302690000|2021-07-26 12:31:30|17927.24|17927.24|17927.24|17927.24|17927.24|17927.24|17927.24|17927.24|0
1627302700000|2021-07-26 12:31:40|17928.65|17928.65|17930.83|17930.83|17930.83|17930.83|17928.65|17928.65|0
1627302710000|2021-07-26 12:31:50|17932.24|17932.24|17932.24|17932.24|17932.24|17932.24|17932.24|17932.24|0
1627302760000|2021-07-26 12:32:40|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|0
1627302770000|2021-07-26 12:32:50|17930.28|17930.28|17930.28|17930.28|17930.28|17930.28|17930.28|17930.28|0
1627302800000|2021-07-26 12:33:20|17927.97|17927.97|17924.47|17924.47|17929.12|17929.12|17924.47|17924.47|0
1627302810000|2021-07-26 12:33:30|17923.66|17923.66|17923.66|17923.66|17923.66|17923.66|17923.66|17923.66|0
1627302820000|2021-07-26 12:33:40|17924.47|17924.47|17924.47|17924.47|17924.47|17924.47|17924.47|17924.47|0
1627302890000|2021-07-26 12:34:50|17921.63|17921.63|17921.63|17921.63|17921.63|17921.63|17921.63|17921.63|0
1627302900000|2021-07-26 12:35:00|17922.12|17922.12|17922.12|17922.12|17922.12|17922.12|17922.12|17922.12|0
1627302910000|2021-07-26 12:35:10|17921.92|17921.92|17921.92|17921.92|17921.92|17921.92|17921.92|17921.92|0
1627302940000|2021-07-26 12:35:40|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|0
1627302960000|2021-07-26 12:36:00|17922.73|17922.73|17922.73|17922.73|17922.73|17922.73|17922.73|17922.73|0
1627302970000|2021-07-26 12:36:10|17923.71|17923.71|17924.21|17924.21|17924.21|17924.21|17923.71|17923.71|0
1627302980000|2021-07-26 12:36:20|17925.02|17925.02|17925.02|17925.02|17925.02|17925.02|17925.02|17925.02|0
1627303000000|2021-07-26 12:36:40|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|0
1627303010000|2021-07-26 12:36:50|17924.36|17924.36|17921.52|17921.52|17924.36|17924.36|17921.52|17921.52|0
1627303020000|2021-07-26 12:37:00|17920.72|17920.72|17916.59|17916.59|17920.72|17920.72|17916.59|17916.59|0
1627303030000|2021-07-26 12:37:10|17915.17|17915.17|17914.26|17914.26|17915.17|17915.17|17914.26|17914.26|0
1627303040000|2021-07-26 12:37:20|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|0
1627303050000|2021-07-26 12:37:30|17914.22|17914.22|17914.22|17914.22|17914.22|17914.22|17914.22|17914.22|0
1627303070000|2021-07-26 12:37:50|17915.64|17915.64|17917.05|17917.05|17917.05|17917.05|17915.64|17915.64|0
1627303080000|2021-07-26 12:38:00|17918.06|17918.06|17918.06|17918.06|17918.06|17918.06|17918.06|17918.06|0
1627303090000|2021-07-26 12:38:10|17920.29|17920.29|17921.68|17921.68|17921.68|17921.68|17920.29|17920.29|0
1627303100000|2021-07-26 12:38:20|17923.64|17923.64|17926.26|17926.26|17926.26|17926.26|17923.64|17923.64|0
1627303110000|2021-07-26 12:38:30|17925.36|17925.36|17925.36|17925.36|17925.36|17925.36|17925.36|17925.36|0
1627303140000|2021-07-26 12:39:00|17926.34|17926.34|17930.46|17930.46|17930.46|17930.46|17926.34|17926.34|0
1627303150000|2021-07-26 12:39:10|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|0
1627303160000|2021-07-26 12:39:20|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|0
1627303190000|2021-07-26 12:39:50|17931.17|17931.17|17931.17|17931.17|17931.17|17931.17|17931.17|17931.17|0
1627303200000|2021-07-26 12:40:00|17930.36|17930.36|17930.36|17930.36|17930.36|17930.36|17930.36|17930.36|0
1627303210000|2021-07-26 12:40:10|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|0
1627303230000|2021-07-26 12:40:30|17928.14|17928.14|17928.14|17928.14|17928.14|17928.14|17928.14|17928.14|0
1627303300000|2021-07-26 12:41:40|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|0
1627303320000|2021-07-26 12:42:00|17928.75|17928.75|17928.75|17928.75|17928.75|17928.75|17928.75|17928.75|0
1627303330000|2021-07-26 12:42:10|17928.24|17928.24|17928.35|17928.35|17928.35|17928.35|17927.34|17927.34|0
1627303340000|2021-07-26 12:42:20|17929.96|17929.96|17931.87|17931.87|17931.87|17931.87|17929.96|17929.96|0
1627303380000|2021-07-26 12:43:00|17931.37|17931.37|17930.87|17930.87|17931.37|17931.37|17930.87|17930.87|0
1627303410000|2021-07-26 12:43:30|17933.17|17933.17|17933.17|17933.17|17933.17|17933.17|17933.17|17933.17|0
1627303430000|2021-07-26 12:43:50|17932.36|17932.36|17934.17|17934.17|17934.17|17934.17|17932.36|17932.36|0
1627303440000|2021-07-26 12:44:00|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|0
1627303470000|2021-07-26 12:44:30|17932.78|17932.78|17930.31|17930.31|17932.78|17932.78|17930.31|17930.31|0
1627303480000|2021-07-26 12:44:40|17928.9|17928.9|17926.54|17926.54|17928.9|17928.9|17925.83|17925.83|0
1627303490000|2021-07-26 12:44:50|17926.76|17926.76|17924.45|17924.45|17926.76|17926.76|17924.45|17924.45|0
1627303510000|2021-07-26 12:45:10|17923.64|17923.64|17922.49|17922.49|17923.64|17923.64|17922.49|17922.49|0
1627303530000|2021-07-26 12:45:30|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|0
1627303540000|2021-07-26 12:45:40|17920.93|17920.93|17920.43|17920.43|17920.93|17920.93|17920.43|17920.43|0
1627303560000|2021-07-26 12:46:00|17921.58|17921.58|17921.58|17921.58|17921.58|17921.58|17921.58|17921.58|0
1627303570000|2021-07-26 12:46:10|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|0
1627303640000|2021-07-26 12:47:20|17920.28|17920.28|17920.6|17920.6|17920.6|17920.6|17918.67|17918.67|0
1627303650000|2021-07-26 12:47:30|17919.79|17919.79|17919.5|17919.5|17920.6|17920.6|17919.5|17919.5|0
1627303670000|2021-07-26 12:47:50|17918.69|17918.69|17904.07|17904.07|17918.69|17918.69|17904.07|17904.07|0
1627303680000|2021-07-26 12:48:00|17903.17|17903.17|17903.17|17903.17|17903.17|17903.17|17901.55|17901.55|0
1627303690000|2021-07-26 12:48:10|17902.36|17902.36|17903.02|17903.02|17903.02|17903.02|17902.36|17902.36|0
1627303700000|2021-07-26 12:48:20|17902.21|17902.21|17900.5|17900.5|17902.21|17902.21|17900.5|17900.5|0
1627303710000|2021-07-26 12:48:30|17899.52|17899.52|17899.52|17899.52|17899.52|17899.52|17899.52|17899.52|0
1627303730000|2021-07-26 12:48:50|17900.02|17900.02|17901.18|17901.18|17901.18|17901.18|17900.02|17900.02|0
1627303740000|2021-07-26 12:49:00|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|0
1627303750000|2021-07-26 12:49:10|17899.86|17899.86|17899.86|17899.86|17899.86|17899.86|17899.86|17899.86|0
1627303780000|2021-07-26 12:49:40|17898.86|17898.86|17896.53|17896.53|17898.86|17898.86|17895.73|17895.73|0
1627303820000|2021-07-26 12:50:20|17893.7|17893.7|17893.7|17893.7|17893.7|17893.7|17893.7|17893.7|0
1627303850000|2021-07-26 12:50:50|17892.19|17892.19|17891.68|17891.68|17892.19|17892.19|17891.68|17891.68|0
1627303860000|2021-07-26 12:51:00|17889.87|17889.87|17889.87|17889.87|17889.87|17889.87|17889.87|17889.87|0
1627303920000|2021-07-26 12:52:00|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|0
1627303930000|2021-07-26 12:52:10|17892.19|17892.19|17891.39|17891.39|17892.19|17892.19|17891.39|17891.39|0
1627303960000|2021-07-26 12:52:40|17889.42|17889.42|17889.42|17889.42|17889.42|17889.42|17889.42|17889.42|0
1627303980000|2021-07-26 12:53:00|17890.43|17890.43|17889.92|17889.92|17890.43|17890.43|17889.92|17889.92|0
1627304000000|2021-07-26 12:53:20|17889.43|17889.43|17885.24|17885.24|17889.43|17889.43|17885.24|17885.24|0
1627304070000|2021-07-26 12:54:30|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|0
1627304100000|2021-07-26 12:55:00|17882.82|17882.82|17882.98|17882.98|17882.98|17882.98|17880|17880|0
1627304110000|2021-07-26 12:55:10|17884.79|17884.79|17887.05|17887.05|17887.05|17887.05|17884.79|17884.79|0
1627304120000|2021-07-26 12:55:20|17886.15|17886.15|17882.83|17882.83|17886.15|17886.15|17882.83|17882.83|0
1627304130000|2021-07-26 12:55:30|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|0
1627304150000|2021-07-26 12:55:50|17882.9|17882.9|17882.9|17882.9|17882.9|17882.9|17882.9|17882.9|0
1627304160000|2021-07-26 12:56:00|17882.09|17882.09|17882.09|17882.09|17882.09|17882.09|17882.09|17882.09|0
1627304170000|2021-07-26 12:56:10|17883.1|17883.1|17883.1|17883.1|17883.1|17883.1|17883.1|17883.1|0
1627304190000|2021-07-26 12:56:30|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|0
1627304230000|2021-07-26 12:57:10|17885.32|17885.32|17887.13|17887.13|17887.13|17887.13|17885.32|17885.32|0
1627304250000|2021-07-26 12:57:30|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|0
1627304280000|2021-07-26 12:58:00|17888.44|17888.44|17888.44|17888.44|17888.44|17888.44|17888.44|17888.44|0
1627304320000|2021-07-26 12:58:40|17887.02|17887.02|17887.02|17887.02|17887.02|17887.02|17887.02|17887.02|0
1627304340000|2021-07-26 12:59:00|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|0
1627304360000|2021-07-26 12:59:20|17890.36|17890.36|17891.78|17891.78|17891.78|17891.78|17890.36|17890.36|0
1627304370000|2021-07-26 12:59:30|17890.63|17890.63|17890.63|17890.63|17890.63|17890.63|17890.63|17890.63|0
1627304400000|2021-07-26 13:00:00|17889.82|17889.82|17878.09|17878.09|17889.82|17889.82|17878.09|17878.09|0
1627304420000|2021-07-26 13:00:20|17880.01|17880.01|17881.43|17881.43|17881.43|17881.43|17880.01|17880.01|0
1627304430000|2021-07-26 13:00:30|17880.92|17880.92|17880.92|17880.92|17880.92|17880.92|17880.92|17880.92|0
1627304440000|2021-07-26 13:00:40|17880.42|17880.42|17879.91|17879.91|17880.42|17880.42|17879.91|17879.91|0
1627304450000|2021-07-26 13:00:50|17880.42|17880.42|17879.91|17879.91|17880.42|17880.42|17879.91|17879.91|0
1627304460000|2021-07-26 13:01:00|17880.42|17880.42|17878.93|17878.93|17880.42|17880.42|17878.93|17878.93|0
1627304470000|2021-07-26 13:01:10|17879.44|17879.44|17879.44|17879.44|17879.44|17879.44|17879.44|17879.44|0
1627304480000|2021-07-26 13:01:20|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|0
1627304490000|2021-07-26 13:01:30|17880.8|17880.8|17881.35|17881.35|17881.35|17881.35|17880.8|17880.8|0
1627304500000|2021-07-26 13:01:40|17882.16|17882.16|17882.65|17882.65|17882.65|17882.65|17882.16|17882.16|0
1627304520000|2021-07-26 13:02:00|17881.23|17881.23|17879.32|17879.32|17881.23|17881.23|17877.9|17877.9|0
1627304530000|2021-07-26 13:02:10|17879.83|17879.83|17879.83|17879.83|17879.83|17879.83|17879.83|17879.83|0
1627304600000|2021-07-26 13:03:20|17880.27|17880.27|17880.77|17880.77|17880.77|17880.77|17880.27|17880.27|0
1627304610000|2021-07-26 13:03:30|17879.89|17879.89|17879.89|17879.89|17879.89|17879.89|17879.89|17879.89|0
1627304650000|2021-07-26 13:04:10|17880.79|17880.79|17881.7|17881.7|17881.7|17881.7|17880.79|17880.79|0
1627304670000|2021-07-26 13:04:30|17882.14|17882.14|17882.14|17882.14|17882.14|17882.14|17882.14|17882.14|0
1627304700000|2021-07-26 13:05:00|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|0
1627304720000|2021-07-26 13:05:20|17881.22|17881.22|17881.22|17881.22|17881.22|17881.22|17881.22|17881.22|0
1627304730000|2021-07-26 13:05:30|17880.22|17880.22|17880.22|17880.22|17880.22|17880.22|17880.22|17880.22|0
1627304760000|2021-07-26 13:06:00|17880.72|17880.72|17880.72|17880.72|17880.72|17880.72|17880.72|17880.72|0
1627304780000|2021-07-26 13:06:20|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|0
1627304800000|2021-07-26 13:06:40|17880.33|17880.33|17880.83|17880.83|17880.83|17880.83|17880.33|17880.33|0
1627304830000|2021-07-26 13:07:10|17881.74|17881.74|17883.45|17883.45|17883.45|17883.45|17881.74|17881.74|0
1627304850000|2021-07-26 13:07:30|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|17882.64|0
1627304870000|2021-07-26 13:07:50|17881.74|17881.74|17882.24|17882.24|17882.24|17882.24|17881.74|17881.74|0
1627304900000|2021-07-26 13:08:20|17881.74|17881.74|17883.77|17883.77|17883.77|17883.77|17880.93|17880.93|0
1627304910000|2021-07-26 13:08:30|17883.26|17883.26|17879.21|17879.21|17883.26|17883.26|17879.21|17879.21|0
1627304960000|2021-07-26 13:09:20|17878.4|17878.4|17878.4|17878.4|17878.4|17878.4|17878.4|17878.4|0
1627304980000|2021-07-26 13:09:40|17878.95|17878.95|17878.95|17878.95|17878.95|17878.95|17878.95|17878.95|0
1627305000000|2021-07-26 13:10:00|17876.52|17876.52|17874.2|17874.2|17876.52|17876.52|17874.2|17874.2|0
1627305030000|2021-07-26 13:10:30|17873.3|17873.3|17873.3|17873.3|17873.3|17873.3|17873.3|17873.3|0
1627305060000|2021-07-26 13:11:00|17872.89|17872.89|17872.89|17872.89|17872.89|17872.89|17872.89|17872.89|0
1627305080000|2021-07-26 13:11:20|17872.4|17872.4|17871.99|17871.99|17872.4|17872.4|17871.79|17871.79|0
1627305090000|2021-07-26 13:11:30|17873.41|17873.41|17874.02|17874.02|17874.02|17874.02|17873.41|17873.41|0
1627305120000|2021-07-26 13:12:00|17874.72|17874.72|17874.72|17874.72|17874.72|17874.72|17874.72|17874.72|0
1627305170000|2021-07-26 13:12:50|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|0
1627305180000|2021-07-26 13:13:00|17873.5|17873.5|17874.01|17874.01|17874.01|17874.01|17873.5|17873.5|0
1627305190000|2021-07-26 13:13:10|17873.8|17873.8|17865.56|17865.56|17873.8|17873.8|17865.56|17865.56|0
1627305200000|2021-07-26 13:13:20|17865.01|17865.01|17863.45|17863.45|17865.01|17865.01|17862.3|17862.3|0
1627305210000|2021-07-26 13:13:30|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|0
1627305220000|2021-07-26 13:13:40|17862.44|17862.44|17862.44|17862.44|17862.44|17862.44|17862.44|17862.44|0
1627305250000|2021-07-26 13:14:10|17862.24|17862.24|17862.24|17862.24|17862.24|17862.24|17862.24|17862.24|0
1627305260000|2021-07-26 13:14:20|17863.14|17863.14|17863.5|17863.5|17863.5|17863.5|17863.14|17863.14|0
1627305270000|2021-07-26 13:14:30|17864.51|17864.51|17865.92|17865.92|17865.92|17865.92|17864.51|17864.51|0
1627305300000|2021-07-26 13:15:00|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|0
1627305360000|2021-07-26 13:16:00|17865.91|17865.91|17867.04|17867.04|17867.04|17867.04|17865.42|17865.42|0
1627305370000|2021-07-26 13:16:10|17867.85|17867.85|17867.85|17867.85|17867.85|17867.85|17867.85|17867.85|0
1627305380000|2021-07-26 13:16:20|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|0
1627305390000|2021-07-26 13:16:30|17870.07|17870.07|17874.81|17874.81|17874.81|17874.81|17870.07|17870.07|0
1627305400000|2021-07-26 13:16:40|17875.3|17875.3|17874.59|17874.59|17875.3|17875.3|17874.59|17874.59|0
1627305410000|2021-07-26 13:16:50|17873.44|17873.44|17873.44|17873.44|17873.44|17873.44|17873.44|17873.44|0
1627305450000|2021-07-26 13:17:30|17872.02|17872.02|17872.02|17872.02|17872.02|17872.02|17872.02|17872.02|0
1627305460000|2021-07-26 13:17:40|17870.6|17870.6|17869.19|17869.19|17870.6|17870.6|17868.03|17868.03|0
1627305470000|2021-07-26 13:17:50|17868.38|17868.38|17868.38|17868.38|17868.38|17868.38|17868.38|17868.38|0
1627305490000|2021-07-26 13:18:10|17866.96|17866.96|17866.96|17866.96|17866.96|17866.96|17866.96|17866.96|0
1627305530000|2021-07-26 13:18:50|17867.86|17867.86|17867.86|17867.86|17867.86|17867.86|17867.86|17867.86|0
1627305540000|2021-07-26 13:19:00|17868.35|17868.35|17868.35|17868.35|17868.35|17868.35|17868.35|17868.35|0
1627305560000|2021-07-26 13:19:20|17869.27|17869.27|17872.61|17872.61|17872.61|17872.61|17869.27|17869.27|0
1627305570000|2021-07-26 13:19:30|17873.71|17873.71|17873.16|17873.16|17873.71|17873.71|17873.16|17873.16|0
1627305600000|2021-07-26 13:20:00|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|17873.97|0
1627305610000|2021-07-26 13:20:10|17872.82|17872.82|17872.82|17872.82|17872.82|17872.82|17872.82|17872.82|0
1627305620000|2021-07-26 13:20:20|17873.04|17873.04|17873.04|17873.04|17873.04|17873.04|17873.04|17873.04|0
1627305640000|2021-07-26 13:20:40|17873.94|17873.94|17873.94|17873.94|17873.94|17873.94|17873.94|17873.94|0
1627305650000|2021-07-26 13:20:50|17874.45|17874.45|17874.94|17874.94|17874.94|17874.94|17874.45|17874.45|0
1627305680000|2021-07-26 13:21:20|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|0
1627305690000|2021-07-26 13:21:30|17872.22|17872.22|17869.39|17869.39|17872.22|17872.22|17869.39|17869.39|0
1627305700000|2021-07-26 13:21:40|17870.81|17870.81|17870.81|17870.81|17870.81|17870.81|17870.81|17870.81|0
1627305720000|2021-07-26 13:22:00|17871.82|17871.82|17871.82|17871.82|17871.82|17871.82|17871.82|17871.82|0
1627305730000|2021-07-26 13:22:10|17871.41|17871.41|17871.41|17871.41|17871.41|17871.41|17871.41|17871.41|0
1627305780000|2021-07-26 13:23:00|17872.31|17872.31|17872.31|17872.31|17872.86|17872.86|17872.31|17872.31|0
1627305800000|2021-07-26 13:23:20|17871.76|17871.76|17871.76|17871.76|17871.76|17871.76|17871.76|17871.76|0
1627305830000|2021-07-26 13:23:50|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|17871.26|0
1627305860000|2021-07-26 13:24:20|17870.45|17870.45|17868.54|17868.54|17870.45|17870.45|17868.54|17868.54|0
1627305880000|2021-07-26 13:24:40|17867.73|17867.73|17866.69|17866.69|17867.73|17867.73|17866.69|17866.69|0
1627305890000|2021-07-26 13:24:50|17866.89|17866.89|17866.89|17866.89|17866.89|17866.89|17866.89|17866.89|0
1627305900000|2021-07-26 13:25:00|17868.36|17868.36|17872.19|17872.19|17872.19|17872.19|17868.36|17868.36|0
1627305930000|2021-07-26 13:25:30|17873.2|17873.2|17873.2|17873.2|17873.2|17873.2|17873.2|17873.2|0
1627305970000|2021-07-26 13:26:10|17872.69|17872.69|17871.29|17871.29|17872.69|17872.69|17871.29|17871.29|0
1627306000000|2021-07-26 13:26:40|17870.79|17870.79|17870.59|17870.59|17870.79|17870.79|17870.59|17870.59|0
1627306120000|2021-07-26 13:28:40|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|0
1627306140000|2021-07-26 13:29:00|17873.05|17873.05|17873.05|17873.05|17873.05|17873.05|17873.05|17873.05|0
1627306150000|2021-07-26 13:29:10|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|0
1627306170000|2021-07-26 13:29:30|17877.51|17877.51|17877.01|17877.01|17877.51|17877.51|17877.01|17877.01|0
1627306180000|2021-07-26 13:29:40|17877.41|17877.41|17880.19|17880.19|17880.19|17880.19|17877.41|17877.41|0
1627306190000|2021-07-26 13:29:50|17879.79|17879.79|17879.79|17879.79|17879.79|17879.79|17879.79|17879.79|0
1627306200000|2021-07-26 13:30:00|17878.98|17878.98|17882.4|17882.4|17882.4|17882.4|17878.98|17878.98|0
1627306210000|2021-07-26 13:30:10|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|0
1627306220000|2021-07-26 13:30:20|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|0
1627306230000|2021-07-26 13:30:30|17887.67|17887.67|17892.32|17892.32|17892.83|17892.83|17887.67|17887.67|0
1627306240000|2021-07-26 13:30:40|17892.81|17892.81|17893.79|17893.79|17893.79|17893.79|17892.81|17892.81|0
1627306250000|2021-07-26 13:30:50|17896.63|17896.63|17896.63|17896.63|17896.63|17896.63|17896.63|17896.63|0
1627306260000|2021-07-26 13:31:00|17897.44|17897.44|17894.82|17894.82|17897.44|17897.44|17894.82|17894.82|0
1627306280000|2021-07-26 13:31:20|17895.98|17895.98|17897.13|17897.13|17897.13|17897.13|17895.98|17895.98|0
1627306290000|2021-07-26 13:31:30|17894.29|17894.29|17890.39|17890.39|17894.29|17894.29|17890.39|17890.39|0
1627306300000|2021-07-26 13:31:40|17889.89|17889.89|17890.29|17890.29|17890.29|17890.29|17889.38|17889.38|0
1627306310000|2021-07-26 13:31:50|17890.79|17890.79|17891.92|17891.92|17892.5|17892.5|17890.79|17890.79|0
1627306330000|2021-07-26 13:32:10|17891.01|17891.01|17887.85|17887.85|17891.01|17891.01|17887.85|17887.85|0
1627306340000|2021-07-26 13:32:20|17885.32|17885.32|17879.66|17879.66|17885.32|17885.32|17879.66|17879.66|0
1627306350000|2021-07-26 13:32:30|17880.21|17880.21|17883.05|17883.05|17883.05|17883.05|17880.21|17880.21|0
1627306360000|2021-07-26 13:32:40|17883.95|17883.95|17893.07|17893.07|17893.07|17893.07|17883.95|17883.95|0
1627306370000|2021-07-26 13:32:50|17893.27|17893.27|17893.27|17893.27|17893.27|17893.27|17893.27|17893.27|0
1627306380000|2021-07-26 13:33:00|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|0
1627306390000|2021-07-26 13:33:10|17892.56|17892.56|17892.56|17892.56|17892.56|17892.56|17892.56|17892.56|0
1627306410000|2021-07-26 13:33:30|17892.05|17892.05|17892.05|17892.05|17892.05|17892.05|17892.05|17892.05|0
1627306420000|2021-07-26 13:33:40|17893.21|17893.21|17894.63|17894.63|17894.63|17894.63|17893.21|17893.21|0
1627306430000|2021-07-26 13:33:50|17892|17892|17890.99|17890.99|17892|17892|17890.99|17890.99|0
1627306440000|2021-07-26 13:34:00|17892.05|17892.05|17894.17|17894.17|17894.17|17894.17|17892.05|17892.05|0
1627306470000|2021-07-26 13:34:30|17899.01|17899.01|17899.92|17899.92|17899.92|17899.92|17899.01|17899.01|0
1627306480000|2021-07-26 13:34:40|17899.11|17899.11|17899.61|17899.61|17899.61|17899.61|17899.11|17899.11|0
1627306490000|2021-07-26 13:34:50|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|0
1627306520000|2021-07-26 13:35:20|17901.03|17901.03|17901.03|17901.03|17901.03|17901.03|17901.03|17901.03|0
1627306540000|2021-07-26 13:35:40|17900.13|17900.13|17898.71|17898.71|17900.13|17900.13|17898.71|17898.71|0
1627306550000|2021-07-26 13:35:50|17897.7|17897.7|17895.79|17895.79|17897.7|17897.7|17895.79|17895.79|0
1627306560000|2021-07-26 13:36:00|17894.98|17894.98|17894.98|17894.98|17894.98|17894.98|17894.98|17894.98|0
1627306570000|2021-07-26 13:36:10|17893.09|17893.09|17886.74|17886.74|17893.09|17893.09|17885.84|17885.84|0
1627306580000|2021-07-26 13:36:20|17885.84|17885.84|17875.43|17875.43|17885.84|17885.84|17875.43|17875.43|0
1627306590000|2021-07-26 13:36:30|17876.58|17876.58|17875.43|17875.43|17876.58|17876.58|17875.43|17875.43|0
1627306600000|2021-07-26 13:36:40|17878.26|17878.26|17878.26|17878.26|17878.26|17878.26|17878.26|17878.26|0
1627306610000|2021-07-26 13:36:50|17877.22|17877.22|17872.37|17872.37|17877.22|17877.22|17872.37|17872.37|0
1627306620000|2021-07-26 13:37:00|17869.54|17869.54|17869.54|17869.54|17869.54|17869.54|17869.54|17869.54|0
1627306640000|2021-07-26 13:37:20|17865.92|17865.92|17865.92|17865.92|17865.92|17865.92|17865.92|17865.92|0
1627306650000|2021-07-26 13:37:30|17866.83|17866.83|17866.83|17866.83|17866.83|17866.83|17866.83|17866.83|0
1627306660000|2021-07-26 13:37:40|17869.7|17869.7|17871.9|17871.9|17871.9|17871.9|17869.7|17869.7|0
1627306670000|2021-07-26 13:37:50|17871|17871|17858.83|17858.83|17871|17871|17858.83|17858.83|0
1627306690000|2021-07-26 13:38:10|17859.33|17859.33|17859.33|17859.33|17859.33|17859.33|17859.33|17859.33|0
1627306720000|2021-07-26 13:38:40|17857.37|17857.37|17858.52|17858.52|17858.52|17858.52|17857.37|17857.37|0
1627306740000|2021-07-26 13:39:00|17859.33|17859.33|17859.77|17859.77|17859.77|17859.77|17859.33|17859.33|0
1627306750000|2021-07-26 13:39:10|17862.24|17862.24|17862.24|17862.24|17862.24|17862.24|17862.24|17862.24|0
1627306780000|2021-07-26 13:39:40|17863.14|17863.14|17862.24|17862.24|17863.14|17863.14|17862.24|17862.24|0
1627306790000|2021-07-26 13:39:50|17861.33|17861.33|17861.33|17861.33|17861.33|17861.33|17861.33|17861.33|0
1627306800000|2021-07-26 13:40:00|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|0
1627306810000|2021-07-26 13:40:10|17860.04|17860.04|17861.65|17861.65|17861.65|17861.65|17860.04|17860.04|0
1627306820000|2021-07-26 13:40:20|17862.56|17862.56|17861.55|17861.55|17863.06|17863.06|17861.55|17861.55|0
1627306830000|2021-07-26 13:40:30|17861.04|17861.04|17860.54|17860.54|17861.04|17861.04|17860.54|17860.54|0
1627306840000|2021-07-26 13:40:40|17853.56|17853.56|17851.76|17851.76|17853.56|17853.56|17851.76|17851.76|0
1627306850000|2021-07-26 13:40:50|17851.15|17851.15|17847.57|17847.57|17851.15|17851.15|17847.57|17847.57|0
1627306870000|2021-07-26 13:41:10|17847.06|17847.06|17843.1|17843.1|17847.06|17847.06|17843.1|17843.1|0
1627306880000|2021-07-26 13:41:20|17840.67|17840.67|17833.01|17833.01|17840.67|17840.67|17833.01|17833.01|0
1627306910000|2021-07-26 13:41:50|17831.49|17831.49|17829.88|17829.88|17831.49|17831.49|17829.88|17829.88|0
1627306920000|2021-07-26 13:42:00|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|0
1627306930000|2021-07-26 13:42:10|17828.66|17828.66|17829.57|17829.57|17829.57|17829.57|17828.66|17828.66|0
1627306960000|2021-07-26 13:42:40|17831.08|17831.08|17831.58|17831.58|17831.58|17831.58|17831.08|17831.08|0
1627306980000|2021-07-26 13:43:00|17832.09|17832.09|17832.09|17832.09|17832.09|17832.09|17832.09|17832.09|0
1627306990000|2021-07-26 13:43:10|17832.59|17832.59|17830.78|17830.78|17832.59|17832.59|17830.78|17830.78|0
1627307000000|2021-07-26 13:43:20|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|0
1627307010000|2021-07-26 13:43:30|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|0
1627307030000|2021-07-26 13:43:50|17831.85|17831.85|17831.85|17831.85|17831.85|17831.85|17831.85|17831.85|0
1627307040000|2021-07-26 13:44:00|17832.86|17832.86|17832.86|17832.86|17832.86|17832.86|17832.86|17832.86|0
1627307080000|2021-07-26 13:44:40|17831.87|17831.87|17830.56|17830.56|17831.87|17831.87|17830.56|17830.56|0
1627307100000|2021-07-26 13:45:00|17834.38|17834.38|17836.04|17836.04|17836.54|17836.54|17834.38|17834.38|0
1627307110000|2021-07-26 13:45:10|17835.23|17835.23|17834.72|17834.72|17835.23|17835.23|17834.72|17834.72|0
1627307120000|2021-07-26 13:45:20|17835.63|17835.63|17835.63|17835.63|17835.63|17835.63|17835.63|17835.63|0
1627307150000|2021-07-26 13:45:50|17835.43|17835.43|17837.65|17837.65|17837.65|17837.65|17835.43|17835.43|0
1627307160000|2021-07-26 13:46:00|17837.85|17837.85|17839.78|17839.78|17839.78|17839.78|17837.85|17837.85|0
1627307170000|2021-07-26 13:46:10|17840.58|17840.58|17840.58|17840.58|17840.58|17840.58|17840.58|17840.58|0
1627307180000|2021-07-26 13:46:20|17841.39|17841.39|17842.3|17842.3|17842.3|17842.3|17841.39|17841.39|0
1627307190000|2021-07-26 13:46:30|17843.72|17843.72|17841.96|17841.96|17844.08|17844.08|17841.96|17841.96|0
1627307230000|2021-07-26 13:47:10|17840.15|17840.15|17831.25|17831.25|17840.15|17840.15|17831.25|17831.25|0
1627307240000|2021-07-26 13:47:20|17830.1|17830.1|17830.7|17830.7|17831.25|17831.25|17830.1|17830.1|0
1627307250000|2021-07-26 13:47:30|17830.49|17830.49|17829.99|17829.99|17830.49|17830.49|17829.99|17829.99|0
1627307260000|2021-07-26 13:47:40|17830.49|17830.49|17831.04|17831.04|17831.04|17831.04|17830.49|17830.49|0
1627307270000|2021-07-26 13:47:50|17831.95|17831.95|17831.95|17831.95|17831.95|17831.95|17831.95|17831.95|0
1627307310000|2021-07-26 13:48:30|17833.37|17833.37|17833.37|17833.37|17833.37|17833.37|17833.37|17833.37|0
1627307340000|2021-07-26 13:49:00|17835.17|17835.17|17835.73|17835.73|17835.73|17835.73|17835.17|17835.17|0
1627307350000|2021-07-26 13:49:10|17836.13|17836.13|17837.89|17837.89|17839.01|17839.01|17836.13|17836.13|0
1627307360000|2021-07-26 13:49:20|17840.32|17840.32|17839.51|17839.51|17840.32|17840.32|17839.51|17839.51|0
1627307370000|2021-07-26 13:49:30|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|0
1627307380000|2021-07-26 13:49:40|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|0
1627307390000|2021-07-26 13:49:50|17838.59|17838.59|17832.15|17832.15|17838.59|17838.59|17832.15|17832.15|0
1627307400000|2021-07-26 13:50:00|17833.3|17833.3|17831.49|17831.49|17833.3|17833.3|17831.49|17831.49|0
1627307410000|2021-07-26 13:50:10|17832.3|17832.3|17834.5|17834.5|17834.5|17834.5|17832.3|17832.3|0
1627307420000|2021-07-26 13:50:20|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|0
1627307430000|2021-07-26 13:50:30|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|0
1627307440000|2021-07-26 13:50:40|17835.6|17835.6|17836.58|17836.58|17836.58|17836.58|17835.6|17835.6|0
1627307460000|2021-07-26 13:51:00|17841.22|17841.22|17842.64|17842.64|17842.64|17842.64|17841.22|17841.22|0
1627307470000|2021-07-26 13:51:10|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|0
1627307480000|2021-07-26 13:51:20|17844|17844|17844|17844|17844|17844|17844|17844|0
1627307490000|2021-07-26 13:51:30|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|0
1627307510000|2021-07-26 13:51:50|17845.36|17845.36|17845.36|17845.36|17845.36|17845.36|17845.36|17845.36|0
1627307530000|2021-07-26 13:52:10|17846.78|17846.78|17847.38|17847.38|17847.38|17847.38|17845.36|17845.36|0
1627307540000|2021-07-26 13:52:20|17847.88|17847.88|17847.88|17847.88|17847.88|17847.88|17847.88|17847.88|0
1627307550000|2021-07-26 13:52:30|17848.37|17848.37|17847.87|17847.87|17848.77|17848.77|17847.87|17847.87|0
1627307560000|2021-07-26 13:52:40|17847.06|17847.06|17845.64|17845.64|17847.06|17847.06|17845.64|17845.64|0
1627307580000|2021-07-26 13:53:00|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|0
1627307590000|2021-07-26 13:53:10|17848.48|17848.48|17847.57|17847.57|17848.48|17848.48|17847.57|17847.57|0
1627307600000|2021-07-26 13:53:20|17848.02|17848.02|17849.63|17849.63|17849.63|17849.63|17848.02|17848.02|0
1627307620000|2021-07-26 13:53:40|17850.04|17850.04|17853.47|17853.47|17853.47|17853.47|17850.04|17850.04|0
1627307640000|2021-07-26 13:54:00|17855.13|17855.13|17855.13|17855.13|17855.13|17855.13|17855.13|17855.13|0
1627307650000|2021-07-26 13:54:10|17854.62|17854.62|17854.83|17854.83|17855.03|17855.03|17854.62|17854.62|0
1627307660000|2021-07-26 13:54:20|17854.62|17854.62|17850.49|17850.49|17854.62|17854.62|17850.49|17850.49|0
1627307720000|2021-07-26 13:55:20|17849.58|17849.58|17847.62|17847.62|17849.58|17849.58|17847.62|17847.62|0
1627307740000|2021-07-26 13:55:40|17849.04|17849.04|17849.04|17849.04|17849.04|17849.04|17849.04|17849.04|0
1627307760000|2021-07-26 13:56:00|17849.94|17849.94|17851.56|17851.56|17851.56|17851.56|17849.94|17849.94|0
1627307780000|2021-07-26 13:56:20|17852.06|17852.06|17852.06|17852.06|17852.06|17852.06|17852.06|17852.06|0
1627307800000|2021-07-26 13:56:40|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|0
1627307810000|2021-07-26 13:56:50|17851.05|17851.05|17851.05|17851.05|17851.05|17851.05|17851.05|17851.05|0
1627307830000|2021-07-26 13:57:10|17851.86|17851.86|17851.86|17851.86|17851.86|17851.86|17851.86|17851.86|0
1627307860000|2021-07-26 13:57:40|17850.44|17850.44|17850.44|17850.44|17850.44|17850.44|17850.44|17850.44|0
1627307870000|2021-07-26 13:57:50|17851.86|17851.86|17853.28|17853.28|17853.28|17853.28|17851.86|17851.86|0
1627307890000|2021-07-26 13:58:10|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|0
1627307900000|2021-07-26 13:58:20|17855.19|17855.19|17857.75|17857.75|17857.75|17857.75|17855.19|17855.19|0
1627307910000|2021-07-26 13:58:30|17858.25|17858.25|17864.74|17864.74|17865.25|17865.25|17858.25|17858.25|0
1627307920000|2021-07-26 13:58:40|17864.24|17864.24|17866.55|17866.55|17866.55|17866.55|17864.24|17864.24|0
1627307930000|2021-07-26 13:58:50|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|17867.06|0
1627307960000|2021-07-26 13:59:20|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|0
1627307970000|2021-07-26 13:59:30|17866.66|17866.66|17866.66|17866.66|17866.66|17866.66|17866.66|17866.66|0
1627307980000|2021-07-26 13:59:40|17865.65|17865.65|17864.74|17864.74|17865.65|17865.65|17864.74|17864.74|0
1627307990000|2021-07-26 13:59:50|17866.16|17866.16|17866.57|17866.57|17866.57|17866.57|17864.74|17864.74|0
1627308000000|2021-07-26 14:00:00|17867.38|17867.38|17868.76|17868.76|17868.86|17868.86|17867.38|17867.38|0
1627308010000|2021-07-26 14:00:10|17869.66|17869.66|17868.67|17868.67|17869.66|17869.66|17868.67|17868.67|0
1627308020000|2021-07-26 14:00:20|17869.17|17869.17|17869.12|17869.12|17869.68|17869.68|17869.12|17869.12|0
1627308030000|2021-07-26 14:00:30|17869.61|17869.61|17870.11|17870.11|17870.11|17870.11|17869.61|17869.61|0
1627308040000|2021-07-26 14:00:40|17869.1|17869.1|17868.61|17868.61|17869.1|17869.1|17868.61|17868.61|0
1627308060000|2021-07-26 14:01:00|17869.11|17869.11|17879.04|17879.04|17879.04|17879.04|17869.11|17869.11|0
1627308070000|2021-07-26 14:01:10|17877.23|17877.23|17877.03|17877.03|17877.23|17877.23|17877.03|17877.03|0
1627308080000|2021-07-26 14:01:20|17871.57|17871.57|17872.07|17872.07|17872.07|17872.07|17871.57|17871.57|0
1627308090000|2021-07-26 14:01:30|17870.45|17870.45|17871.26|17871.26|17871.26|17871.26|17870.45|17870.45|0
1627308110000|2021-07-26 14:01:50|17872.88|17872.88|17872.88|17872.88|17872.88|17872.88|17872.88|17872.88|0
1627308120000|2021-07-26 14:02:00|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|0
1627308130000|2021-07-26 14:02:10|17871.68|17871.68|17870.78|17870.78|17871.68|17871.68|17870.78|17870.78|0
1627308180000|2021-07-26 14:03:00|17869.26|17869.26|17868.28|17868.28|17869.26|17869.26|17868.28|17868.28|0
1627308190000|2021-07-26 14:03:10|17867.73|17867.73|17867.43|17867.43|17868.24|17868.24|17867.43|17867.43|0
1627308210000|2021-07-26 14:03:30|17866.42|17866.42|17866.42|17866.42|17866.42|17866.42|17866.42|17866.42|0
1627308220000|2021-07-26 14:03:40|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|0
1627308230000|2021-07-26 14:03:50|17867.17|17867.17|17867.66|17867.66|17867.66|17867.66|17867.17|17867.17|0
1627308240000|2021-07-26 14:04:00|17866.86|17866.86|17866.86|17866.86|17866.86|17866.86|17866.86|17866.86|0
1627308260000|2021-07-26 14:04:20|17867.36|17867.36|17867.36|17867.36|17867.36|17867.36|17867.36|17867.36|0
1627308270000|2021-07-26 14:04:30|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|0
1627308340000|2021-07-26 14:05:40|17867.26|17867.26|17867.26|17867.26|17867.26|17867.26|17867.26|17867.26|0
1627308350000|2021-07-26 14:05:50|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|0
1627308360000|2021-07-26 14:06:00|17868.87|17868.87|17872.85|17872.85|17872.85|17872.85|17868.87|17868.87|0
1627308370000|2021-07-26 14:06:10|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|0
1627308380000|2021-07-26 14:06:20|17874.76|17874.76|17873.6|17873.6|17875.32|17875.32|17873.6|17873.6|0
1627308390000|2021-07-26 14:06:30|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|17874.05|0
1627308410000|2021-07-26 14:06:50|17874.95|17874.95|17875.85|17875.85|17875.85|17875.85|17874.95|17874.95|0
1627308430000|2021-07-26 14:07:10|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|0
1627308440000|2021-07-26 14:07:20|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|17875.45|0
1627308450000|2021-07-26 14:07:30|17876.26|17876.26|17877.07|17877.07|17877.07|17877.07|17876.26|17876.26|0
1627308480000|2021-07-26 14:08:00|17876.87|17876.87|17876.06|17876.06|17876.87|17876.87|17876.06|17876.06|0
1627308490000|2021-07-26 14:08:10|17875.57|17875.57|17874.66|17874.66|17875.57|17875.57|17874.66|17874.66|0
1627308510000|2021-07-26 14:08:30|17876.08|17876.08|17876.08|17876.08|17876.08|17876.08|17876.08|17876.08|0
1627308520000|2021-07-26 14:08:40|17874.66|17874.66|17871.83|17871.83|17874.66|17874.66|17871.83|17871.83|0
1627308540000|2021-07-26 14:09:00|17873.25|17873.25|17874.86|17874.86|17874.86|17874.86|17873.25|17873.25|0
1627308550000|2021-07-26 14:09:10|17876.67|17876.67|17876.67|17876.67|17876.67|17876.67|17876.67|17876.67|0
1627308560000|2021-07-26 14:09:20|17876.17|17876.17|17876.17|17876.17|17876.17|17876.17|17876.17|17876.17|0
1627308570000|2021-07-26 14:09:30|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|0
1627308620000|2021-07-26 14:10:20|17875.75|17875.75|17876.16|17876.16|17876.16|17876.16|17875.75|17875.75|0
1627308650000|2021-07-26 14:10:50|17877.06|17877.06|17877.87|17877.87|17877.87|17877.87|17877.06|17877.06|0
1627308660000|2021-07-26 14:11:00|17878.68|17878.68|17878.68|17878.68|17878.68|17878.68|17878.68|17878.68|0
1627308670000|2021-07-26 14:11:10|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|0
1627308680000|2021-07-26 14:11:20|17877.27|17877.27|17875.66|17875.66|17877.27|17877.27|17875.66|17875.66|0
1627308690000|2021-07-26 14:11:30|17876.21|17876.21|17872.78|17872.78|17876.21|17876.21|17872.78|17872.78|0
1627308700000|2021-07-26 14:11:40|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|0
1627308740000|2021-07-26 14:12:20|17871.97|17871.97|17871.97|17871.97|17871.97|17871.97|17871.97|17871.97|0
1627308750000|2021-07-26 14:12:30|17871.47|17871.47|17863.73|17863.73|17871.97|17871.97|17863.73|17863.73|0
1627308760000|2021-07-26 14:12:40|17862.72|17862.72|17863.73|17863.73|17863.73|17863.73|17862.72|17862.72|0
1627308770000|2021-07-26 14:12:50|17863.53|17863.53|17862.42|17862.42|17863.53|17863.53|17862.42|17862.42|0
1627308780000|2021-07-26 14:13:00|17861.62|17861.62|17860.71|17860.71|17861.62|17861.62|17860.71|17860.71|0
1627308790000|2021-07-26 14:13:10|17859.9|17859.9|17859.9|17859.9|17859.9|17859.9|17859.9|17859.9|0
1627308800000|2021-07-26 14:13:20|17859.7|17859.7|17857.79|17857.79|17859.7|17859.7|17857.79|17857.79|0
1627308830000|2021-07-26 14:13:50|17856.08|17856.08|17851.32|17851.32|17856.08|17856.08|17851.32|17851.32|0
1627308840000|2021-07-26 14:14:00|17850.51|17850.51|17850.71|17850.71|17850.71|17850.71|17850.51|17850.51|0
1627308850000|2021-07-26 14:14:10|17852.94|17852.94|17853.03|17853.03|17854.04|17854.04|17852.94|17852.94|0
1627308860000|2021-07-26 14:14:20|17854.65|17854.65|17854.15|17854.15|17854.65|17854.65|17854.15|17854.15|0
1627308870000|2021-07-26 14:14:30|17853.65|17853.65|17853.65|17853.65|17853.65|17853.65|17853.65|17853.65|0
1627308890000|2021-07-26 14:14:50|17852.74|17852.74|17852.74|17852.74|17852.74|17852.74|17852.74|17852.74|0
1627308900000|2021-07-26 14:15:00|17852.54|17852.54|17852.84|17852.84|17852.84|17852.84|17852.34|17852.34|0
1627308910000|2021-07-26 14:15:10|17852.34|17852.34|17852.34|17852.34|17852.34|17852.34|17852.34|17852.34|0
1627308970000|2021-07-26 14:16:10|17852.54|17852.54|17852.54|17852.54|17852.54|17852.54|17852.54|17852.54|0
1627308980000|2021-07-26 14:16:20|17853.52|17853.52|17854.01|17854.01|17854.01|17854.01|17853.52|17853.52|0
1627309020000|2021-07-26 14:17:00|17854.92|17854.92|17854.36|17854.36|17854.92|17854.92|17854.36|17854.36|0
1627309030000|2021-07-26 14:17:10|17854.87|17854.87|17854.87|17854.87|17854.87|17854.87|17854.87|17854.87|0
1627309080000|2021-07-26 14:18:00|17853.45|17853.45|17853.45|17853.45|17853.45|17853.45|17853.45|17853.45|0
1627309130000|2021-07-26 14:18:50|17854|17854|17854.51|17854.51|17854.51|17854.51|17853.5|17853.5|0
1627309140000|2021-07-26 14:19:00|17853.09|17853.09|17853.09|17853.09|17853.09|17853.09|17853.09|17853.09|0
1627309150000|2021-07-26 14:19:10|17853.59|17853.59|17853.59|17853.59|17853.59|17853.59|17853.59|17853.59|0
1627309160000|2021-07-26 14:19:20|17855.01|17855.01|17855.01|17855.01|17855.01|17855.01|17855.01|17855.01|0
1627309180000|2021-07-26 14:19:40|17853.2|17853.2|17853.2|17853.2|17853.2|17853.2|17853.2|17853.2|0
1627309190000|2021-07-26 14:19:50|17852.7|17852.7|17851.79|17851.79|17852.7|17852.7|17851.79|17851.79|0
1627309200000|2021-07-26 14:20:00|17850.99|17850.99|17850.99|17850.99|17850.99|17850.99|17850.99|17850.99|0
1627309230000|2021-07-26 14:20:30|17851.19|17851.19|17847.09|17847.09|17851.19|17851.19|17847.09|17847.09|0
1627309240000|2021-07-26 14:20:40|17846.6|17846.6|17842.58|17842.58|17846.6|17846.6|17842.58|17842.58|0
1627309260000|2021-07-26 14:21:00|17841.57|17841.57|17841.57|17841.57|17841.57|17841.57|17841.57|17841.57|0
1627309300000|2021-07-26 14:21:40|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|0
1627309310000|2021-07-26 14:21:50|17840.88|17840.88|17841.11|17841.11|17841.11|17841.11|17840.88|17840.88|0
1627309320000|2021-07-26 14:22:00|17840.3|17840.3|17840.3|17840.3|17840.3|17840.3|17840.3|17840.3|0
1627309330000|2021-07-26 14:22:10|17840.8|17840.8|17839.38|17839.38|17840.8|17840.8|17839.38|17839.38|0
1627309360000|2021-07-26 14:22:40|17838.38|17838.38|17838.38|17838.38|17838.38|17838.38|17838.38|17838.38|0
1627309380000|2021-07-26 14:23:00|17837.47|17837.47|17836.46|17836.46|17837.47|17837.47|17836.46|17836.46|0
1627309390000|2021-07-26 14:23:10|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|0
1627309430000|2021-07-26 14:23:50|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|0
1627309440000|2021-07-26 14:24:00|17831.76|17831.76|17831.16|17831.16|17831.76|17831.76|17830.65|17830.65|0
1627309450000|2021-07-26 14:24:10|17831.96|17831.96|17832.37|17832.37|17832.37|17832.37|17831.96|17831.96|0
1627309470000|2021-07-26 14:24:30|17833.79|17833.79|17830.95|17830.95|17833.79|17833.79|17830.95|17830.95|0
1627309580000|2021-07-26 14:26:20|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|0
1627309610000|2021-07-26 14:26:50|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|0
1627309640000|2021-07-26 14:27:20|17828.89|17828.89|17828.89|17828.89|17828.89|17828.89|17828.89|17828.89|0
1627309660000|2021-07-26 14:27:40|17825.1|17825.1|17816.81|17816.81|17825.1|17825.1|17816.64|17816.64|0
1627309670000|2021-07-26 14:27:50|17817.3|17817.3|17817.53|17817.53|17818.94|17818.94|17817.3|17817.3|0
1627309680000|2021-07-26 14:28:00|17816.97|17816.97|17817.48|17817.48|17817.48|17817.48|17816.97|17816.97|0
1627309690000|2021-07-26 14:28:10|17818.9|17818.9|17820.8|17820.8|17820.8|17820.8|17818.9|17818.9|0
1627309710000|2021-07-26 14:28:30|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|0
1627309750000|2021-07-26 14:29:10|17820.65|17820.65|17821.8|17821.8|17821.8|17821.8|17820.65|17820.65|0
1627309780000|2021-07-26 14:29:40|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|0
1627309830000|2021-07-26 14:30:30|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|0
1627309880000|2021-07-26 14:31:20|17821.31|17821.31|17820.35|17820.35|17821.31|17821.31|17820.35|17820.35|0
1627309890000|2021-07-26 14:31:30|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|0
1627309910000|2021-07-26 14:31:50|17818.03|17818.03|17817.53|17817.53|17818.03|17818.03|17817.53|17817.53|0
1627309920000|2021-07-26 14:32:00|17816.72|17816.72|17811.43|17811.43|17816.72|17816.72|17811.43|17811.43|0
1627309930000|2021-07-26 14:32:10|17810.98|17810.98|17809.57|17809.57|17810.98|17810.98|17809.57|17809.57|0
1627309940000|2021-07-26 14:32:20|17808.41|17808.41|17808.41|17808.41|17808.41|17808.41|17808.41|17808.41|0
1627309950000|2021-07-26 14:32:30|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|0
1627309960000|2021-07-26 14:32:40|17808.08|17808.08|17809.5|17809.5|17809.5|17809.5|17808.08|17808.08|0
1627309980000|2021-07-26 14:33:00|17810|17810|17810|17810|17810|17810|17810|17810|0
1627309990000|2021-07-26 14:33:10|17810.81|17810.81|17812.73|17812.73|17812.73|17812.73|17810.81|17810.81|0
1627310000000|2021-07-26 14:33:20|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|0
1627310010000|2021-07-26 14:33:30|17814.79|17814.79|17815.29|17815.29|17815.29|17815.29|17814.79|17814.79|0
1627310020000|2021-07-26 14:33:40|17816.1|17816.1|17820.12|17820.12|17820.32|17820.32|17816.1|17816.1|0
1627310040000|2021-07-26 14:34:00|17820.92|17820.92|17820.92|17820.92|17820.92|17820.92|17820.92|17820.92|0
1627310050000|2021-07-26 14:34:10|17821.43|17821.43|17822.24|17822.24|17822.24|17822.24|17821.43|17821.43|0
1627310060000|2021-07-26 14:34:20|17823.24|17823.24|17823.13|17823.13|17823.24|17823.24|17822.24|17822.24|0
1627310070000|2021-07-26 14:34:30|17824.04|17824.04|17825.51|17825.51|17825.51|17825.51|17824.04|17824.04|0
1627310090000|2021-07-26 14:34:50|17826.06|17826.06|17826.87|17826.87|17827.42|17827.42|17826.06|17826.06|0
1627310100000|2021-07-26 14:35:00|17827.42|17827.42|17830.26|17830.26|17830.26|17830.26|17827.42|17827.42|0
1627310110000|2021-07-26 14:35:10|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|0
1627310120000|2021-07-26 14:35:20|17828.25|17828.25|17828.25|17828.25|17828.25|17828.25|17828.25|17828.25|0
1627310130000|2021-07-26 14:35:30|17827.75|17827.75|17827.95|17827.95|17827.95|17827.95|17827.75|17827.75|0
1627310140000|2021-07-26 14:35:40|17828.46|17828.46|17828.46|17828.46|17828.46|17828.46|17828.46|17828.46|0
1627310150000|2021-07-26 14:35:50|17829.01|17829.01|17829.83|17829.83|17829.83|17829.83|17829.01|17829.01|0
1627310160000|2021-07-26 14:36:00|17829.34|17829.34|17830.11|17830.11|17830.11|17830.11|17829.34|17829.34|0
1627310180000|2021-07-26 14:36:20|17829.3|17829.3|17834.1|17834.1|17834.1|17834.1|17829.1|17829.1|0
1627310230000|2021-07-26 14:37:10|17833.55|17833.55|17833.55|17833.55|17833.55|17833.55|17833.55|17833.55|0
1627310240000|2021-07-26 14:37:20|17833.06|17833.06|17830.94|17830.94|17833.06|17833.06|17830.94|17830.94|0
1627310250000|2021-07-26 14:37:30|17830.39|17830.39|17825.3|17825.3|17830.39|17830.39|17825.3|17825.3|0
1627310260000|2021-07-26 14:37:40|17823.68|17823.68|17821.87|17821.87|17823.68|17823.68|17821.87|17821.87|0
1627310270000|2021-07-26 14:37:50|17821.36|17821.36|17821.36|17821.36|17821.36|17821.36|17821.36|17821.36|0
1627310310000|2021-07-26 14:38:30|17822.77|17822.77|17822.77|17822.77|17822.77|17822.77|17822.77|17822.77|0
1627310320000|2021-07-26 14:38:40|17822.11|17822.11|17822.11|17822.11|17822.11|17822.11|17822.11|17822.11|0
1627310330000|2021-07-26 14:38:50|17822.61|17822.61|17822.61|17822.61|17822.61|17822.61|17822.61|17822.61|0
1627310370000|2021-07-26 14:39:30|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|0
1627310390000|2021-07-26 14:39:50|17821.93|17821.93|17822.48|17822.48|17822.48|17822.48|17821.93|17821.93|0
1627310400000|2021-07-26 14:40:00|17821.5|17821.5|17820.34|17820.34|17821.5|17821.5|17820.34|17820.34|0
1627310410000|2021-07-26 14:40:10|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|0
1627310420000|2021-07-26 14:40:20|17820.9|17820.9|17820.9|17820.9|17820.9|17820.9|17820.9|17820.9|0
1627310430000|2021-07-26 14:40:30|17820|17820|17819.1|17819.1|17820|17820|17819.1|17819.1|0
1627310440000|2021-07-26 14:40:40|17819.3|17819.3|17819.3|17819.3|17819.3|17819.3|17819.3|17819.3|0
1627310480000|2021-07-26 14:41:20|17818.49|17818.49|17818.49|17818.49|17818.49|17818.49|17818.49|17818.49|0
1627310530000|2021-07-26 14:42:10|17818.69|17818.69|17818.69|17818.69|17818.69|17818.69|17818.69|17818.69|0
1627310600000|2021-07-26 14:43:20|17818.14|17818.14|17817.65|17817.65|17818.14|17818.14|17817.65|17817.65|0
1627310640000|2021-07-26 14:44:00|17818.16|17818.16|17818.46|17818.46|17818.96|17818.96|17818.16|17818.16|0
1627310670000|2021-07-26 14:44:30|17819.01|17819.01|17815.53|17815.53|17819.11|17819.11|17814.11|17814.11|0
1627310700000|2021-07-26 14:45:00|17814.11|17814.11|17813.43|17813.43|17814.11|17814.11|17813.21|17813.21|0
1627310720000|2021-07-26 14:45:20|17812.88|17812.88|17812.47|17812.47|17812.88|17812.88|17812.47|17812.47|0
1627310770000|2021-07-26 14:46:10|17813.28|17813.28|17814.94|17814.94|17814.94|17814.94|17813.28|17813.28|0
1627310780000|2021-07-26 14:46:20|17817.67|17817.67|17816.25|17816.25|17817.67|17817.67|17816.25|17816.25|0
1627310800000|2021-07-26 14:46:40|17816.86|17816.86|17816.65|17816.65|17816.86|17816.86|17816.65|17816.65|0
1627310810000|2021-07-26 14:46:50|17817.46|17817.46|17819.78|17819.78|17819.78|17819.78|17817.46|17817.46|0
1627310820000|2021-07-26 14:47:00|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|0
1627310830000|2021-07-26 14:47:10|17821.75|17821.75|17821.75|17821.75|17821.75|17821.75|17821.75|17821.75|0
1627310870000|2021-07-26 14:47:50|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|0
1627310900000|2021-07-26 14:48:20|17821.05|17821.05|17821.46|17821.46|17821.46|17821.46|17821.05|17821.05|0
1627310930000|2021-07-26 14:48:50|17820.95|17820.95|17821.46|17821.46|17821.46|17821.46|17820.45|17820.45|0
1627310940000|2021-07-26 14:49:00|17824.69|17824.69|17823.07|17823.07|17824.69|17824.69|17823.07|17823.07|0
1627310950000|2021-07-26 14:49:10|17822.27|17822.27|17821.46|17821.46|17822.27|17822.27|17821.46|17821.46|0
1627310960000|2021-07-26 14:49:20|17820.55|17820.55|17819.54|17819.54|17820.55|17820.55|17819.54|17819.54|0
1627310970000|2021-07-26 14:49:30|17818.39|17818.39|17818.93|17818.93|17819.54|17819.54|17818.39|17818.39|0
1627310980000|2021-07-26 14:49:40|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|0
1627310990000|2021-07-26 14:49:50|17819.62|17819.62|17817.78|17817.78|17819.62|17819.62|17817.78|17817.78|0
1627311000000|2021-07-26 14:50:00|17816.36|17816.36|17814.94|17814.94|17816.36|17816.36|17814.94|17814.94|0
1627311030000|2021-07-26 14:50:30|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|0
1627311060000|2021-07-26 14:51:00|17816.36|17816.36|17816.86|17816.86|17816.86|17816.86|17816.36|17816.36|0
1627311100000|2021-07-26 14:51:40|17818.28|17818.28|17819.7|17819.7|17819.7|17819.7|17818.28|17818.28|0
1627311130000|2021-07-26 14:52:10|17818.28|17818.28|17818.28|17818.28|17818.28|17818.28|17818.28|17818.28|0
1627311140000|2021-07-26 14:52:20|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|0
1627311150000|2021-07-26 14:52:30|17819.38|17819.38|17818.48|17818.48|17819.38|17819.38|17818.48|17818.48|0
1627311170000|2021-07-26 14:52:50|17819.9|17819.9|17819.9|17819.9|17819.9|17819.9|17819.9|17819.9|0
1627311190000|2021-07-26 14:53:10|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|0
1627311280000|2021-07-26 14:54:40|17820.89|17820.89|17820.89|17820.89|17820.89|17820.89|17820.89|17820.89|0
1627311290000|2021-07-26 14:54:50|17820.39|17820.39|17820.39|17820.39|17820.39|17820.39|17820.39|17820.39|0
1627311300000|2021-07-26 14:55:00|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|0
1627311360000|2021-07-26 14:56:00|17819.48|17819.48|17820.29|17820.29|17820.29|17820.29|17819.48|17819.48|0
1627311380000|2021-07-26 14:56:20|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|0
1627311390000|2021-07-26 14:56:30|17820.3|17820.3|17820.3|17820.3|17820.3|17820.3|17820.3|17820.3|0
1627311400000|2021-07-26 14:56:40|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|0
1627311420000|2021-07-26 14:57:00|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|0
1627311430000|2021-07-26 14:57:10|17819.3|17819.3|17819.3|17819.3|17819.3|17819.3|17819.3|17819.3|0
1627311440000|2021-07-26 14:57:20|17818.85|17818.85|17818.85|17818.85|17818.85|17818.85|17818.85|17818.85|0
1627311450000|2021-07-26 14:57:30|17819.07|17819.07|17817.54|17817.54|17819.07|17819.07|17817.54|17817.54|0
1627311460000|2021-07-26 14:57:40|17817.04|17817.04|17818.57|17818.57|17818.57|17818.57|17817.04|17817.04|0
1627311470000|2021-07-26 14:57:50|17818.77|17818.77|17817.76|17817.76|17818.77|17818.77|17817.76|17817.76|0
1627311480000|2021-07-26 14:58:00|17817.98|17817.98|17817.08|17817.08|17817.98|17817.98|17817.08|17817.08|0
1627311490000|2021-07-26 14:58:10|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|0
1627311530000|2021-07-26 14:58:50|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|0
1627311550000|2021-07-26 14:59:10|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|0
1627311570000|2021-07-26 14:59:30|17816.13|17816.13|17816.13|17816.13|17816.13|17816.13|17816.13|17816.13|0
1627311580000|2021-07-26 14:59:40|17816.94|17816.94|17816.94|17816.94|17816.94|17816.94|17816.94|17816.94|0
1627311600000|2021-07-26 15:00:00|17817.49|17817.49|17818.4|17818.4|17818.4|17818.4|17817.49|17817.49|0
1627311620000|2021-07-26 15:00:20|17817.59|17817.59|17817.59|17817.59|17817.59|17817.59|17817.59|17817.59|0
1627311630000|2021-07-26 15:00:30|17816.17|17816.17|17816.37|17816.37|17816.37|17816.37|17816.17|17816.17|0
1627311640000|2021-07-26 15:00:40|17816.17|17816.17|17815.97|17815.97|17816.17|17816.17|17815.97|17815.97|0
1627311660000|2021-07-26 15:01:00|17816.17|17816.17|17815.27|17815.27|17816.17|17816.17|17815.27|17815.27|0
1627311680000|2021-07-26 15:01:20|17814.16|17814.16|17814.16|17814.16|17814.16|17814.16|17814.16|17814.16|0
1627311690000|2021-07-26 15:01:30|17813.61|17813.61|17812.86|17812.86|17813.61|17813.61|17812.86|17812.86|0
1627311700000|2021-07-26 15:01:40|17813.36|17813.36|17813.41|17813.41|17813.41|17813.41|17812.86|17812.86|0
1627311710000|2021-07-26 15:01:50|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|0
1627311720000|2021-07-26 15:02:00|17812|17812|17811.19|17811.19|17812|17812|17811.19|17811.19|0
1627311780000|2021-07-26 15:03:00|17810.99|17810.99|17806.36|17806.36|17811.49|17811.49|17806.36|17806.36|0
1627311800000|2021-07-26 15:03:20|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|0
1627311810000|2021-07-26 15:03:30|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|0
1627311820000|2021-07-26 15:03:40|17804|17804|17804|17804|17804|17804|17804|17804|0
1627311840000|2021-07-26 15:04:00|17803.51|17803.51|17803.51|17803.51|17803.51|17803.51|17803.51|17803.51|0
1627311850000|2021-07-26 15:04:10|17804.32|17804.32|17804.32|17804.32|17804.32|17804.32|17804.32|17804.32|0
1627311870000|2021-07-26 15:04:30|17804.81|17804.81|17804.3|17804.3|17804.81|17804.81|17804.3|17804.3|0
1627311890000|2021-07-26 15:04:50|17803.8|17803.8|17803.8|17803.8|17803.8|17803.8|17803.8|17803.8|0
1627311900000|2021-07-26 15:05:00|17803.3|17803.3|17802.24|17802.24|17803.3|17803.3|17802.24|17802.24|0
1627311910000|2021-07-26 15:05:10|17800.82|17800.82|17800.82|17800.82|17800.82|17800.82|17800.82|17800.82|0
1627311980000|2021-07-26 15:06:20|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|0
1627311990000|2021-07-26 15:06:30|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|0
1627312010000|2021-07-26 15:06:50|17799.93|17799.93|17798.51|17798.51|17799.93|17799.93|17798.51|17798.51|0
1627312030000|2021-07-26 15:07:10|17798.71|17798.71|17798.71|17798.71|17798.71|17798.71|17798.71|17798.71|0
1627312040000|2021-07-26 15:07:20|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|0
1627312060000|2021-07-26 15:07:40|17798.66|17798.66|17798.66|17798.66|17798.66|17798.66|17798.66|17798.66|0
1627312070000|2021-07-26 15:07:50|17798.87|17798.87|17801.6|17801.6|17802.61|17802.61|17798.87|17798.87|0
1627312090000|2021-07-26 15:08:10|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|0
1627312110000|2021-07-26 15:08:30|17802.35|17802.35|17802.35|17802.35|17802.35|17802.35|17802.35|17802.35|0
1627312150000|2021-07-26 15:09:10|17802.15|17802.15|17802.15|17802.15|17802.15|17802.15|17802.15|17802.15|0
1627312170000|2021-07-26 15:09:30|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|0
1627312180000|2021-07-26 15:09:40|17802.55|17802.55|17802.55|17802.55|17802.55|17802.55|17802.55|17802.55|0
1627312200000|2021-07-26 15:10:00|17800.54|17800.54|17800.33|17800.33|17800.54|17800.54|17800.33|17800.33|0
1627312210000|2021-07-26 15:10:10|17800.13|17800.13|17800.13|17800.13|17800.13|17800.13|17800.13|17800.13|0
1627312230000|2021-07-26 15:10:30|17800.94|17800.94|17800.94|17800.94|17800.94|17800.94|17800.94|17800.94|0
1627312260000|2021-07-26 15:11:00|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|0
1627312270000|2021-07-26 15:11:10|17800.94|17800.94|17802.09|17802.09|17802.09|17802.09|17800.94|17800.94|0
1627312300000|2021-07-26 15:11:40|17802.6|17802.6|17802.6|17802.6|17802.6|17802.6|17802.6|17802.6|0
1627312310000|2021-07-26 15:11:50|17804.11|17804.11|17804.11|17804.11|17804.11|17804.11|17804.11|17804.11|0
1627312320000|2021-07-26 15:12:00|17802.6|17802.6|17802.58|17802.58|17802.6|17802.6|17802.09|17802.09|0
1627312330000|2021-07-26 15:12:10|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|0
1627312340000|2021-07-26 15:12:20|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|0
1627312370000|2021-07-26 15:12:50|17802.73|17802.73|17799.08|17799.08|17802.73|17802.73|17799.08|17799.08|0
1627312380000|2021-07-26 15:13:00|17798.2|17798.2|17798.2|17798.2|17798.4|17798.4|17798.2|17798.2|0
1627312400000|2021-07-26 15:13:20|17797.71|17797.71|17797.49|17797.49|17797.71|17797.71|17797.49|17797.49|0
1627312410000|2021-07-26 15:13:30|17796.17|17796.17|17794.36|17794.36|17796.17|17796.17|17794.36|17794.36|0
1627312440000|2021-07-26 15:14:00|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|0
1627312460000|2021-07-26 15:14:20|17793.05|17793.05|17793.05|17793.05|17793.05|17793.05|17793.05|17793.05|0
1627312480000|2021-07-26 15:14:40|17792.83|17792.83|17792.83|17792.83|17792.83|17792.83|17792.83|17792.83|0
1627312490000|2021-07-26 15:14:50|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|0
1627312500000|2021-07-26 15:15:00|17791.2|17791.2|17791.2|17791.2|17791.2|17791.2|17791.2|17791.2|0
1627312510000|2021-07-26 15:15:10|17790.65|17790.65|17788.79|17788.79|17790.65|17790.65|17788.79|17788.79|0
1627312520000|2021-07-26 15:15:20|17788.24|17788.24|17788.24|17788.24|17788.24|17788.24|17788.24|17788.24|0
1627312530000|2021-07-26 15:15:30|17788.03|17788.03|17786.61|17786.61|17788.03|17788.03|17786.61|17786.61|0
1627312540000|2021-07-26 15:15:40|17785.61|17785.61|17785.61|17785.61|17785.61|17785.61|17785.1|17785.1|0
1627312570000|2021-07-26 15:16:10|17784.45|17784.45|17784.45|17784.45|17784.45|17784.45|17784.45|17784.45|0
1627312580000|2021-07-26 15:16:20|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|0
1627312590000|2021-07-26 15:16:30|17785.65|17785.65|17785.65|17785.65|17785.65|17785.65|17785.65|17785.65|0
1627312600000|2021-07-26 15:16:40|17786.09|17786.09|17786.09|17786.09|17786.09|17786.09|17786.09|17786.09|0
1627312630000|2021-07-26 15:17:10|17784.94|17784.94|17784.94|17784.94|17784.94|17784.94|17784.94|17784.94|0
1627312640000|2021-07-26 15:17:20|17786.09|17786.09|17786.09|17786.09|17786.09|17786.09|17786.09|17786.09|0
1627312650000|2021-07-26 15:17:30|17785.69|17785.69|17785.69|17785.69|17785.69|17785.69|17785.69|17785.69|0
1627312660000|2021-07-26 15:17:40|17786.18|17786.18|17786.38|17786.38|17786.38|17786.38|17786.18|17786.18|0
1627312670000|2021-07-26 15:17:50|17785.89|17785.89|17786.44|17786.44|17786.44|17786.44|17785.89|17785.89|0
1627312690000|2021-07-26 15:18:10|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|0
1627312700000|2021-07-26 15:18:20|17786.71|17786.71|17786.22|17786.22|17786.71|17786.71|17786.22|17786.22|0
1627312710000|2021-07-26 15:18:30|17784.8|17784.8|17785.61|17785.61|17785.61|17785.61|17784.8|17784.8|0
1627312750000|2021-07-26 15:19:10|17786.76|17786.76|17786.76|17786.76|17786.76|17786.76|17786.76|17786.76|0
1627312770000|2021-07-26 15:19:30|17788.18|17788.18|17788.18|17788.18|17788.18|17788.18|17788.18|17788.18|0
1627312780000|2021-07-26 15:19:40|17789.19|17789.19|17787.13|17787.13|17789.19|17789.19|17787.13|17787.13|0
1627312790000|2021-07-26 15:19:50|17786.23|17786.23|17786.23|17786.23|17786.23|17786.23|17786.23|17786.23|0
1627312800000|2021-07-26 15:20:00|17786.43|17786.43|17786.43|17786.43|17786.43|17786.43|17786.43|17786.43|0
1627312810000|2021-07-26 15:20:10|17785.93|17785.93|17787.08|17787.08|17787.08|17787.08|17785.93|17785.93|0
1627312820000|2021-07-26 15:20:20|17786.88|17786.88|17786.67|17786.67|17786.88|17786.88|17786.67|17786.67|0
1627312830000|2021-07-26 15:20:30|17787.11|17787.11|17787.32|17787.32|17787.87|17787.87|17787.11|17787.11|0
1627312840000|2021-07-26 15:20:40|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|0
1627312850000|2021-07-26 15:20:50|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|0
1627312880000|2021-07-26 15:21:20|17786.01|17786.01|17786.01|17786.01|17786.01|17786.01|17786.01|17786.01|0
1627312900000|2021-07-26 15:21:40|17784.04|17784.04|17781.82|17781.82|17784.04|17784.04|17781.82|17781.82|0
1627312980000|2021-07-26 15:23:00|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|0
1627313010000|2021-07-26 15:23:30|17783.74|17783.74|17783.74|17783.74|17783.74|17783.74|17783.74|17783.74|0
1627313030000|2021-07-26 15:23:50|17782.93|17782.93|17780.67|17780.67|17782.93|17782.93|17780.67|17780.67|0
1627313040000|2021-07-26 15:24:00|17779.05|17779.05|17778.44|17778.44|17779.05|17779.05|17777.64|17777.64|0
1627313050000|2021-07-26 15:24:10|17777.29|17777.29|17777.29|17777.29|17778.44|17778.44|17776.14|17776.14|0
1627313060000|2021-07-26 15:24:20|17776.48|17776.48|17775.58|17775.58|17776.48|17776.48|17775.58|17775.58|0
1627313070000|2021-07-26 15:24:30|17775.07|17775.07|17773.36|17773.36|17775.07|17775.07|17773.36|17773.36|0
1627313080000|2021-07-26 15:24:40|17773.86|17773.86|17773.86|17773.86|17773.86|17773.86|17773.86|17773.86|0
1627313100000|2021-07-26 15:25:00|17773.37|17773.37|17773.86|17773.86|17773.86|17773.86|17773.37|17773.37|0
1627313110000|2021-07-26 15:25:10|17774.35|17774.35|17776.08|17776.08|17776.08|17776.08|17773.85|17773.85|0
1627313120000|2021-07-26 15:25:20|17776.3|17776.3|17775.49|17775.49|17776.3|17776.3|17775.49|17775.49|0
1627313160000|2021-07-26 15:26:00|17773.06|17773.06|17773.87|17773.87|17773.87|17773.87|17773.06|17773.06|0
1627313170000|2021-07-26 15:26:10|17772.45|17772.45|17770.23|17770.23|17772.45|17772.45|17770.23|17770.23|0
1627313180000|2021-07-26 15:26:20|17771.04|17771.04|17771.04|17771.04|17771.04|17771.04|17771.04|17771.04|0
1627313200000|2021-07-26 15:26:40|17770.23|17770.23|17769.72|17769.72|17770.23|17770.23|17769.72|17769.72|0
1627313210000|2021-07-26 15:26:50|17770.53|17770.53|17770.35|17770.35|17770.75|17770.75|17770.35|17770.35|0
1627313220000|2021-07-26 15:27:00|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|0
1627313230000|2021-07-26 15:27:10|17769.4|17769.4|17769.9|17769.9|17769.9|17769.9|17769.4|17769.4|0
1627313240000|2021-07-26 15:27:20|17772.23|17772.23|17772.23|17772.23|17772.23|17772.23|17772.23|17772.23|0
1627313260000|2021-07-26 15:27:40|17770.81|17770.81|17772.23|17772.23|17772.23|17772.23|17770.81|17770.81|0
1627313270000|2021-07-26 15:27:50|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|0
1627313280000|2021-07-26 15:28:00|17772.18|17772.18|17773.54|17773.54|17773.54|17773.54|17772.18|17772.18|0
1627313290000|2021-07-26 15:28:10|17774.03|17774.03|17773.54|17773.54|17774.03|17774.03|17773.54|17773.54|0
1627313310000|2021-07-26 15:28:30|17774.44|17774.44|17775.86|17775.86|17775.86|17775.86|17774.44|17774.44|0
1627313330000|2021-07-26 15:28:50|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|0
1627313340000|2021-07-26 15:29:00|17775.61|17775.61|17775.81|17775.81|17775.81|17775.81|17775.61|17775.61|0
1627313360000|2021-07-26 15:29:20|17776.96|17776.96|17776.8|17776.8|17777.87|17777.87|17776.16|17776.16|0
1627313370000|2021-07-26 15:29:30|17777.81|17777.81|17781.6|17781.6|17781.6|17781.6|17777.81|17777.81|0
1627313380000|2021-07-26 15:29:40|17782.15|17782.15|17786.21|17786.21|17787.24|17787.24|17782.15|17782.15|0
1627313390000|2021-07-26 15:29:50|17786.71|17786.71|17783.85|17783.85|17787.69|17787.69|17783.85|17783.85|0
1627370100000|2021-07-27 07:15:00|17577.55|17577.55|17579.75|17579.75|17579.75|17579.75|17577.55|17577.55|0
1627370110000|2021-07-27 07:15:10|17576.92|17576.92|17574.49|17574.49|17576.92|17576.92|17574.49|17574.49|0
1627370120000|2021-07-27 07:15:20|17575.5|17575.5|17575.5|17575.5|17575.5|17575.5|17575.5|17575.5|0
1627370140000|2021-07-27 07:15:40|17577.31|17577.31|17575.5|17575.5|17577.31|17577.31|17575.5|17575.5|0
1627370160000|2021-07-27 07:16:00|17575.18|17575.18|17570.47|17570.47|17575.18|17575.18|17570.47|17570.47|0
1627370180000|2021-07-27 07:16:20|17569.46|17569.46|17575.81|17575.81|17575.81|17575.81|17569.46|17569.46|0
1627370200000|2021-07-27 07:16:40|17578.52|17578.52|17578.52|17578.52|17578.52|17578.52|17578.52|17578.52|0
1627370220000|2021-07-27 07:17:00|17579.03|17579.03|17579.53|17579.53|17579.53|17579.53|17579.03|17579.03|0
1627370230000|2021-07-27 07:17:10|17581.45|17581.45|17582.86|17582.86|17582.86|17582.86|17581.45|17581.45|0
1627370250000|2021-07-27 07:17:30|17583.87|17583.87|17591.56|17591.56|17591.56|17591.56|17583.87|17583.87|0
1627370260000|2021-07-27 07:17:40|17595.82|17595.82|17586.56|17586.56|17595.82|17595.82|17586.56|17586.56|0
1627370290000|2021-07-27 07:18:10|17586.34|17586.34|17586.34|17586.34|17586.34|17586.34|17586.34|17586.34|0
1627370330000|2021-07-27 07:18:50|17586.78|17586.78|17585.24|17585.24|17587.23|17587.23|17585.24|17585.24|0
1627370340000|2021-07-27 07:19:00|17585.9|17585.9|17586.2|17586.2|17586.2|17586.2|17584.87|17584.87|0
1627370350000|2021-07-27 07:19:10|17585.53|17585.53|17585.53|17585.53|17586.2|17586.2|17585.53|17585.53|0
1627370360000|2021-07-27 07:19:20|17585.09|17585.09|17582.77|17582.77|17585.09|17585.09|17582.77|17582.77|0
1627370380000|2021-07-27 07:19:40|17582.36|17582.36|17585.2|17585.2|17585.2|17585.2|17582.36|17582.36|0
1627370390000|2021-07-27 07:19:50|17586.08|17586.08|17585.2|17585.2|17586.08|17586.08|17585.2|17585.2|0
1627370400000|2021-07-27 07:20:00|17583.89|17583.89|17583.89|17583.89|17583.89|17583.89|17583.89|17583.89|0
1627370410000|2021-07-27 07:20:10|17584.33|17584.33|17583.89|17583.89|17584.33|17584.33|17583.89|17583.89|0
1627370420000|2021-07-27 07:20:20|17583.67|17583.67|17583.22|17583.22|17583.67|17583.67|17583.22|17583.22|0
1627370430000|2021-07-27 07:20:30|17583|17583|17579.34|17579.34|17583|17583|17579.34|17579.34|0
1627370440000|2021-07-27 07:20:40|17578.33|17578.33|17577.08|17577.08|17578.55|17578.55|17577.08|17577.08|0
1627370450000|2021-07-27 07:20:50|17580|17580|17580.44|17580.44|17580.44|17580.44|17579.1|17579.1|0
1627370460000|2021-07-27 07:21:00|17580|17580|17576.45|17576.45|17580|17580|17576.45|17576.45|0
1627370470000|2021-07-27 07:21:10|17575.96|17575.96|17573.97|17573.97|17576.62|17576.62|17573.97|17573.97|0
1627370480000|2021-07-27 07:21:20|17575.07|17575.07|17574.49|17574.49|17576.4|17576.4|17574.41|17574.41|0
1627370490000|2021-07-27 07:21:30|17573.48|17573.48|17570.62|17570.62|17573.48|17573.48|17570.62|17570.62|0
1627370500000|2021-07-27 07:21:40|17571.72|17571.72|17570.84|17570.84|17571.72|17571.72|17570.84|17570.84|0
1627370510000|2021-07-27 07:21:50|17571.72|17571.72|17571.28|17571.28|17571.72|17571.72|17571.28|17571.28|0
1627370520000|2021-07-27 07:22:00|17572.29|17572.29|17569.95|17569.95|17572.29|17572.29|17569.95|17569.95|0
1627370530000|2021-07-27 07:22:10|17569.29|17569.29|17548.96|17548.96|17569.29|17569.29|17548.96|17548.96|0
1627370540000|2021-07-27 07:22:20|17547.86|17547.86|17548.52|17548.52|17548.96|17548.96|17547.86|17547.86|0
1627370550000|2021-07-27 07:22:30|17549.85|17549.85|17547.67|17547.67|17550.51|17550.51|17547.67|17547.67|0
1627370570000|2021-07-27 07:22:50|17547.89|17547.89|17550.73|17550.73|17550.73|17550.73|17547.89|17547.89|0
1627370590000|2021-07-27 07:23:10|17550.12|17550.12|17551.27|17551.27|17551.27|17551.27|17550.12|17550.12|0
1627370600000|2021-07-27 07:23:20|17552.43|17552.43|17552.92|17552.92|17552.92|17552.92|17552.43|17552.43|0
1627370620000|2021-07-27 07:23:40|17554.57|17554.57|17554.98|17554.98|17554.98|17554.98|17554.57|17554.57|0
1627370630000|2021-07-27 07:23:50|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|0
1627370640000|2021-07-27 07:24:00|17555.91|17555.91|17553.1|17553.1|17555.91|17555.91|17553.1|17553.1|0
1627370650000|2021-07-27 07:24:10|17547.44|17547.44|17548.86|17548.86|17548.86|17548.86|17547.44|17547.44|0
1627370660000|2021-07-27 07:24:20|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|0
1627370690000|2021-07-27 07:24:50|17548.15|17548.15|17555.91|17555.91|17555.91|17555.91|17548.15|17548.15|0
1627370700000|2021-07-27 07:25:00|17556.72|17556.72|17558.34|17558.34|17558.34|17558.34|17556.72|17556.72|0
1627370710000|2021-07-27 07:25:10|17559.49|17559.49|17560.3|17560.3|17560.3|17560.3|17559.49|17559.49|0
1627370720000|2021-07-27 07:25:20|17559.49|17559.49|17559.49|17559.49|17559.49|17559.49|17559.49|17559.49|0
1627370760000|2021-07-27 07:26:00|17558.34|17558.34|17557.39|17557.39|17558.54|17558.54|17557.39|17557.39|0
1627370770000|2021-07-27 07:26:10|17556.39|17556.39|17551.87|17551.87|17556.39|17556.39|17551.87|17551.87|0
1627370780000|2021-07-27 07:26:20|17550.99|17550.99|17546.25|17546.25|17550.99|17550.99|17546.25|17546.25|0
1627370790000|2021-07-27 07:26:30|17545.35|17545.35|17546.75|17546.75|17546.97|17546.97|17545.35|17545.35|0
1627370810000|2021-07-27 07:26:50|17545.84|17545.84|17545.84|17545.84|17545.84|17545.84|17545.84|17545.84|0
1627370820000|2021-07-27 07:27:00|17547.17|17547.17|17545.84|17545.84|17547.17|17547.17|17545.84|17545.84|0
1627370830000|2021-07-27 07:27:10|17544.94|17544.94|17536.39|17536.39|17544.94|17544.94|17536.39|17536.39|0
1627370840000|2021-07-27 07:27:20|17535.51|17535.51|17533.89|17533.89|17535.51|17535.51|17533.89|17533.89|0
1627370860000|2021-07-27 07:27:40|17529.56|17529.56|17525.13|17525.13|17529.56|17529.56|17523.71|17523.71|0
1627370880000|2021-07-27 07:28:00|17526.03|17526.03|17526.03|17526.03|17526.03|17526.03|17526.03|17526.03|0
1627370890000|2021-07-27 07:28:10|17525.13|17525.13|17523.71|17523.71|17525.13|17525.13|17523.71|17523.71|0
1627370900000|2021-07-27 07:28:20|17524.2|17524.2|17518.64|17518.64|17524.2|17524.2|17517.76|17517.76|0
1627370910000|2021-07-27 07:28:30|17517.98|17517.98|17519.09|17519.09|17519.09|17519.09|17517.98|17517.98|0
1627370930000|2021-07-27 07:28:50|17519.99|17519.99|17519.33|17519.33|17520.87|17520.87|17519.33|17519.33|0
1627370940000|2021-07-27 07:29:00|17518.31|17518.31|17517.41|17517.41|17518.31|17518.31|17517.41|17517.41|0
1627370950000|2021-07-27 07:29:10|17514.65|17514.65|17515.75|17515.75|17515.75|17515.75|17514.65|17514.65|0
1627370990000|2021-07-27 07:29:50|17514.94|17514.94|17513.67|17513.67|17514.94|17514.94|17513.67|17513.67|0
1627371000000|2021-07-27 07:30:00|17512.77|17512.77|17508.05|17508.05|17512.77|17512.77|17508.05|17508.05|0
1627371020000|2021-07-27 07:30:20|17504.72|17504.72|17494.62|17494.62|17504.72|17504.72|17494.62|17494.62|0
1627371030000|2021-07-27 07:30:30|17492.97|17492.97|17492.75|17492.75|17492.97|17492.97|17492.75|17492.75|0
1627371040000|2021-07-27 07:30:40|17493.24|17493.24|17486.71|17486.71|17493.24|17493.24|17486.71|17486.71|0
1627371050000|2021-07-27 07:30:50|17486.1|17486.1|17486.1|17486.1|17486.1|17486.1|17486.1|17486.1|0
1627371070000|2021-07-27 07:31:10|17483.67|17483.67|17482.57|17482.57|17483.67|17483.67|17482.57|17482.57|0
1627371080000|2021-07-27 07:31:20|17481.67|17481.67|17484|17484|17484.5|17484.5|17481.67|17481.67|0
1627371090000|2021-07-27 07:31:30|17481.16|17481.16|17478.84|17478.84|17481.16|17481.16|17478.84|17478.84|0
1627371100000|2021-07-27 07:31:40|17477.94|17477.94|17475.63|17475.63|17477.94|17477.94|17475.63|17475.63|0
1627371110000|2021-07-27 07:31:50|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|0
1627371120000|2021-07-27 07:32:00|17469.88|17469.88|17469.39|17469.39|17469.88|17469.88|17469.39|17469.39|0
1627371130000|2021-07-27 07:32:10|17471.4|17471.4|17469.14|17469.14|17471.4|17471.4|17468.25|17468.25|0
1627371140000|2021-07-27 07:32:20|17470.75|17470.75|17470.25|17470.25|17470.75|17470.75|17470.25|17470.25|0
1627371150000|2021-07-27 07:32:30|17469.34|17469.34|17469.34|17469.34|17469.34|17469.34|17469.34|17469.34|0
1627371160000|2021-07-27 07:32:40|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|0
1627371170000|2021-07-27 07:32:50|17470.86|17470.86|17467.13|17467.13|17470.86|17470.86|17467.13|17467.13|0
1627371210000|2021-07-27 07:33:30|17467.62|17467.62|17467.62|17467.62|17467.62|17467.62|17467.62|17467.62|0
1627371220000|2021-07-27 07:33:40|17468.52|17468.52|17472.5|17472.5|17472.5|17472.5|17468.52|17468.52|0
1627371230000|2021-07-27 07:33:50|17471.49|17471.49|17470.34|17470.34|17471.49|17471.49|17470.34|17470.34|0
1627371240000|2021-07-27 07:34:00|17470.54|17470.54|17471.15|17471.15|17471.15|17471.15|17470.54|17470.54|0
1627371250000|2021-07-27 07:34:10|17470.54|17470.54|17471.55|17471.55|17471.55|17471.55|17470.54|17470.54|0
1627371260000|2021-07-27 07:34:20|17472.06|17472.06|17475.07|17475.07|17476.08|17476.08|17472.06|17472.06|0
1627371270000|2021-07-27 07:34:30|17474.57|17474.57|17474.57|17474.57|17474.57|17474.57|17474.57|17474.57|0
1627371280000|2021-07-27 07:34:40|17475.89|17475.89|17475.89|17475.89|17475.89|17475.89|17475.89|17475.89|0
1627371290000|2021-07-27 07:34:50|17474.57|17474.57|17478.2|17478.2|17478.2|17478.2|17474.57|17474.57|0
1627371300000|2021-07-27 07:35:00|17476.59|17476.59|17476.08|17476.08|17477.91|17477.91|17476.08|17476.08|0
1627371340000|2021-07-27 07:35:40|17476.89|17476.89|17478.4|17478.4|17478.4|17478.4|17476.89|17476.89|0
1627371360000|2021-07-27 07:36:00|17477.9|17477.9|17477.9|17477.9|17477.9|17477.9|17477.9|17477.9|0
1627371370000|2021-07-27 07:36:10|17477.49|17477.49|17477.49|17477.49|17477.49|17477.49|17477.49|17477.49|0
1627371390000|2021-07-27 07:36:30|17475.98|17475.98|17474.27|17474.27|17475.98|17475.98|17474.27|17474.27|0
1627371400000|2021-07-27 07:36:40|17474.76|17474.76|17480.43|17480.43|17480.43|17480.43|17474.76|17474.76|0
1627371410000|2021-07-27 07:36:50|17479.28|17479.28|17479.28|17479.28|17479.28|17479.28|17479.28|17479.28|0
1627371420000|2021-07-27 07:37:00|17478.46|17478.46|17478.46|17478.46|17478.46|17478.46|17478.46|17478.46|0
1627371430000|2021-07-27 07:37:10|17474.21|17474.21|17468.56|17468.56|17474.21|17474.21|17468.56|17468.56|0
1627371440000|2021-07-27 07:37:20|17465.94|17465.94|17468.23|17468.23|17468.23|17468.23|17465.39|17465.39|0
1627371450000|2021-07-27 07:37:30|17466.81|17466.81|17466.81|17466.81|17466.81|17466.81|17466.81|17466.81|0
1627371460000|2021-07-27 07:37:40|17463.49|17463.49|17462.83|17462.83|17464.82|17464.82|17462.83|17462.83|0
1627371470000|2021-07-27 07:37:50|17460.4|17460.4|17457.99|17457.99|17460.4|17460.4|17456.98|17456.98|0
1627371480000|2021-07-27 07:38:00|17455.78|17455.78|17455.17|17455.17|17455.78|17455.78|17454.97|17454.97|0
1627371500000|2021-07-27 07:38:20|17453.15|17453.15|17450.44|17450.44|17453.15|17453.15|17450.44|17450.44|0
1627371530000|2021-07-27 07:38:50|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|0
1627371550000|2021-07-27 07:39:10|17450.94|17450.94|17432.95|17432.95|17450.94|17450.94|17432.95|17432.95|0
1627371560000|2021-07-27 07:39:20|17431.44|17431.44|17431.44|17431.44|17431.44|17431.44|17431.44|17431.44|0
1627371600000|2021-07-27 07:40:00|17429.01|17429.01|17424.57|17424.57|17429.01|17429.01|17424.57|17424.57|0
1627371610000|2021-07-27 07:40:10|17424.13|17424.13|17421.18|17421.18|17424.13|17424.13|17421.18|17421.18|0
1627371630000|2021-07-27 07:40:30|17422.07|17422.07|17422.07|17422.07|17422.07|17422.07|17422.07|17422.07|0
1627371650000|2021-07-27 07:40:50|17414.98|17414.98|17414.98|17414.98|17414.98|17414.98|17414.98|17414.98|0
1627371660000|2021-07-27 07:41:00|17413.96|17413.96|17415.18|17415.18|17415.18|17415.18|17413.96|17413.96|0
1627371670000|2021-07-27 07:41:10|17415.38|17415.38|17415.38|17415.38|17415.38|17415.38|17415.38|17415.38|0
1627371690000|2021-07-27 07:41:30|17415.99|17415.99|17418.82|17418.82|17418.82|17418.82|17415.99|17415.99|0
1627371700000|2021-07-27 07:41:40|17415.79|17415.79|17409.51|17409.51|17415.79|17415.79|17409.51|17409.51|0
1627371720000|2021-07-27 07:42:00|17410.32|17410.32|17408.01|17408.01|17410.32|17410.32|17408.01|17408.01|0
1627371730000|2021-07-27 07:42:10|17408.92|17408.92|17412.44|17412.44|17412.44|17412.44|17408.92|17408.92|0
1627371760000|2021-07-27 07:42:40|17412.94|17412.94|17412.94|17412.94|17412.94|17412.94|17412.94|17412.94|0
1627371770000|2021-07-27 07:42:50|17414.36|17414.36|17415.17|17415.17|17415.17|17415.17|17414.36|17414.36|0
1627371780000|2021-07-27 07:43:00|17416.08|17416.08|17418.9|17418.9|17419.8|17419.8|17416.08|17416.08|0
1627371790000|2021-07-27 07:43:10|17420.51|17420.51|17422.53|17422.53|17422.53|17422.53|17420.51|17420.51|0
1627371800000|2021-07-27 07:43:20|17423.43|17423.43|17422.53|17422.53|17423.43|17423.43|17422.53|17422.53|0
1627371810000|2021-07-27 07:43:30|17423.41|17423.41|17423.41|17423.41|17423.41|17423.41|17423.41|17423.41|0
1627371820000|2021-07-27 07:43:40|17424.93|17424.93|17431.27|17431.27|17431.27|17431.27|17424.93|17424.93|0
1627371860000|2021-07-27 07:44:20|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|0
1627371880000|2021-07-27 07:44:40|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|0
1627371890000|2021-07-27 07:44:50|17437.04|17437.04|17439.35|17439.35|17439.35|17439.35|17437.04|17437.04|0
1627371900000|2021-07-27 07:45:00|17436.92|17436.92|17431.88|17431.88|17436.92|17436.92|17431.88|17431.88|0
1627371910000|2021-07-27 07:45:10|17432.39|17432.39|17432.39|17432.39|17432.39|17432.39|17432.39|17432.39|0
1627371930000|2021-07-27 07:45:30|17431.88|17431.88|17430.98|17430.98|17431.88|17431.88|17430.98|17430.98|0
1627371950000|2021-07-27 07:45:50|17429.82|17429.82|17429.82|17429.82|17429.82|17429.82|17429.82|17429.82|0
1627371980000|2021-07-27 07:46:20|17430.63|17430.63|17430.82|17430.82|17430.82|17430.82|17429.21|17429.21|0
1627371990000|2021-07-27 07:46:30|17431.63|17431.63|17431.63|17431.63|17431.63|17431.63|17431.63|17431.63|0
1627372010000|2021-07-27 07:46:50|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|0
1627372020000|2021-07-27 07:47:00|17431.49|17431.49|17431.49|17431.49|17431.49|17431.49|17431.49|17431.49|0
1627372060000|2021-07-27 07:47:40|17432.39|17432.39|17431.49|17431.49|17432.39|17432.39|17431.49|17431.49|0
1627372070000|2021-07-27 07:47:50|17432.3|17432.3|17432.3|17432.3|17432.3|17432.3|17432.3|17432.3|0
1627372080000|2021-07-27 07:48:00|17432.8|17432.8|17434.11|17434.11|17434.11|17434.11|17432.8|17432.8|0
1627372090000|2021-07-27 07:48:10|17435.53|17435.53|17432.67|17432.67|17435.53|17435.53|17432.67|17432.67|0
1627372100000|2021-07-27 07:48:20|17431.66|17431.66|17433.69|17433.69|17433.69|17433.69|17431.66|17431.66|0
1627372110000|2021-07-27 07:48:30|17434.5|17434.5|17434.5|17434.5|17434.5|17434.5|17434.5|17434.5|0
1627372130000|2021-07-27 07:48:50|17435.48|17435.48|17435.48|17435.48|17435.48|17435.48|17435.48|17435.48|0
1627372160000|2021-07-27 07:49:20|17437.5|17437.5|17437.5|17437.5|17437.5|17437.5|17437.5|17437.5|0
1627372170000|2021-07-27 07:49:30|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|0
1627372190000|2021-07-27 07:49:50|17440.24|17440.24|17440.24|17440.24|17440.24|17440.24|17440.24|17440.24|0
1627372200000|2021-07-27 07:50:00|17434.17|17434.17|17432.75|17432.75|17434.17|17434.17|17432.75|17432.75|0
1627372210000|2021-07-27 07:50:10|17424.95|17424.95|17424.95|17424.95|17424.95|17424.95|17424.95|17424.95|0
1627372250000|2021-07-27 07:50:50|17422.12|17422.12|17422.12|17422.12|17422.12|17422.12|17422.12|17422.12|0
1627372260000|2021-07-27 07:51:00|17421.11|17421.11|17417.06|17417.06|17422.53|17422.53|17417.06|17417.06|0
1627372270000|2021-07-27 07:51:10|17417.87|17417.87|17419.29|17419.29|17419.29|17419.29|17417.87|17417.87|0
1627372320000|2021-07-27 07:52:00|17418.68|17418.68|17417.78|17417.78|17418.68|17418.68|17417.78|17417.78|0
1627372330000|2021-07-27 07:52:10|17419.39|17419.39|17420.4|17420.4|17420.4|17420.4|17418.59|17418.59|0
1627372340000|2021-07-27 07:52:20|17421.31|17421.31|17421.31|17421.31|17421.31|17421.31|17421.31|17421.31|0
1627372400000|2021-07-27 07:53:20|17424.14|17424.14|17428.57|17428.57|17428.57|17428.57|17424.14|17424.14|0
1627372420000|2021-07-27 07:53:40|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|0
1627372430000|2021-07-27 07:53:50|17429.69|17429.69|17429.69|17429.69|17429.69|17429.69|17429.69|17429.69|0
1627372440000|2021-07-27 07:54:00|17432.74|17432.74|17437.53|17437.53|17437.53|17437.53|17432.74|17432.74|0
1627372450000|2021-07-27 07:54:10|17443.2|17443.2|17444.35|17444.35|17444.35|17444.35|17443.2|17443.2|0
1627372490000|2021-07-27 07:54:50|17447.07|17447.07|17454.76|17454.76|17454.76|17454.76|17447.07|17447.07|0
1627372500000|2021-07-27 07:55:00|17455.31|17455.31|17457.12|17457.12|17457.12|17457.12|17455.31|17455.31|0
1627372510000|2021-07-27 07:55:10|17456.56|17456.56|17457.07|17457.07|17457.07|17457.07|17456.56|17456.56|0
1627372540000|2021-07-27 07:55:40|17454.36|17454.36|17458.61|17458.61|17458.61|17458.61|17454.36|17454.36|0
1627372550000|2021-07-27 07:55:50|17457.19|17457.19|17457.19|17457.19|17457.19|17457.19|17457.19|17457.19|0
1627372570000|2021-07-27 07:56:10|17455.77|17455.77|17455.77|17455.77|17455.77|17455.77|17455.77|17455.77|0
1627372580000|2021-07-27 07:56:20|17452.34|17452.34|17452.34|17452.34|17452.34|17452.34|17452.34|17452.34|0
1627372590000|2021-07-27 07:56:30|17453.96|17453.96|17453.96|17453.96|17453.96|17453.96|17453.96|17453.96|0
1627372600000|2021-07-27 07:56:40|17454.77|17454.77|17454.77|17454.77|17454.77|17454.77|17454.77|17454.77|0
1627372610000|2021-07-27 07:56:50|17457.99|17457.99|17457.99|17457.99|17457.99|17457.99|17457.99|17457.99|0
1627372620000|2021-07-27 07:57:00|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|0
1627372640000|2021-07-27 07:57:20|17461.03|17461.03|17464.26|17464.26|17464.26|17464.26|17461.03|17461.03|0
1627372650000|2021-07-27 07:57:30|17470.41|17470.41|17472.02|17472.02|17472.02|17472.02|17470.41|17470.41|0
1627372660000|2021-07-27 07:57:40|17472.57|17472.57|17469.05|17469.05|17472.57|17472.57|17468.96|17468.96|0
1627372670000|2021-07-27 07:57:50|17468.25|17468.25|17469.05|17469.05|17469.05|17469.05|17468.25|17468.25|0
1627372680000|2021-07-27 07:58:00|17472.49|17472.49|17474.8|17474.8|17474.8|17474.8|17472.49|17472.49|0
1627372700000|2021-07-27 07:58:20|17473.89|17473.89|17474.34|17474.34|17474.34|17474.34|17473.89|17473.89|0
1627372710000|2021-07-27 07:58:30|17474.56|17474.56|17474.56|17474.56|17474.56|17474.56|17474.56|17474.56|0
1627372720000|2021-07-27 07:58:40|17475.46|17475.46|17479.84|17479.84|17479.84|17479.84|17475.46|17475.46|0
1627372730000|2021-07-27 07:58:50|17480.75|17480.75|17480.75|17480.75|17480.75|17480.75|17479.84|17479.84|0
1627372750000|2021-07-27 07:59:10|17481.65|17481.65|17489.53|17489.53|17489.53|17489.53|17480.75|17480.75|0
1627372760000|2021-07-27 07:59:20|17484.1|17484.1|17483.2|17483.2|17484.1|17484.1|17483.2|17483.2|0
1627372780000|2021-07-27 07:59:40|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|0
1627372790000|2021-07-27 07:59:50|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|0
1627372800000|2021-07-27 08:00:00|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|0
1627372810000|2021-07-27 08:00:10|17487.63|17487.63|17487.63|17487.63|17487.63|17487.63|17487.63|17487.63|0
1627372830000|2021-07-27 08:00:30|17490.88|17490.88|17490.07|17490.07|17491.69|17491.69|17490.07|17490.07|0
1627372840000|2021-07-27 08:00:40|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|0
1627372850000|2021-07-27 08:00:50|17493.17|17493.17|17493.17|17493.17|17493.17|17493.17|17493.17|17493.17|0
1627372870000|2021-07-27 08:01:10|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|0
1627372890000|2021-07-27 08:01:30|17490.85|17490.85|17490.85|17490.85|17490.85|17490.85|17490.85|17490.85|0
1627372900000|2021-07-27 08:01:40|17489.75|17489.75|17489.2|17489.2|17489.75|17489.75|17489.2|17489.2|0
1627372920000|2021-07-27 08:02:00|17487.78|17487.78|17484.55|17484.55|17487.78|17487.78|17484.55|17484.55|0
1627372950000|2021-07-27 08:02:30|17481.42|17481.42|17481.42|17481.42|17481.42|17481.42|17481.42|17481.42|0
1627372980000|2021-07-27 08:03:00|17480.52|17480.52|17479.61|17479.61|17480.52|17480.52|17479.61|17479.61|0
1627372990000|2021-07-27 08:03:10|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|0
1627373010000|2021-07-27 08:03:30|17477.45|17477.45|17472.47|17472.47|17477.45|17477.45|17472.47|17472.47|0
1627373040000|2021-07-27 08:04:00|17471.46|17471.46|17470.95|17470.95|17471.46|17471.46|17470.95|17470.95|0
1627373050000|2021-07-27 08:04:10|17469.8|17469.8|17469.8|17469.8|17469.8|17469.8|17469.8|17469.8|0
1627373070000|2021-07-27 08:04:30|17467.99|17467.99|17460.1|17460.1|17467.99|17467.99|17460.1|17460.1|0
1627373100000|2021-07-27 08:05:00|17461|17461|17461.14|17461.14|17462.15|17462.15|17461|17461|0
1627373110000|2021-07-27 08:05:10|17461.95|17461.95|17461.95|17461.95|17461.95|17461.95|17461.95|17461.95|0
1627373120000|2021-07-27 08:05:20|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|0
1627373130000|2021-07-27 08:05:30|17464.06|17464.06|17463.31|17463.31|17464.06|17464.06|17463.31|17463.31|0
1627373140000|2021-07-27 08:05:40|17461.5|17461.5|17460.5|17460.5|17461.5|17461.5|17460.5|17460.5|0
1627373150000|2021-07-27 08:05:50|17459.59|17459.59|17455.56|17455.56|17459.59|17459.59|17455.56|17455.56|0
1627373160000|2021-07-27 08:06:00|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|0
1627373170000|2021-07-27 08:06:10|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|0
1627373180000|2021-07-27 08:06:20|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|0
1627373200000|2021-07-27 08:06:40|17455.97|17455.97|17457.17|17457.17|17457.17|17457.17|17455.97|17455.97|0
1627373210000|2021-07-27 08:06:50|17458.07|17458.07|17460.5|17460.5|17460.5|17460.5|17458.07|17458.07|0
1627373220000|2021-07-27 08:07:00|17459.59|17459.59|17465.14|17465.14|17465.14|17465.14|17459.59|17459.59|0
1627373230000|2021-07-27 08:07:10|17468.46|17468.46|17470.72|17470.72|17470.72|17470.72|17468.46|17468.46|0
1627373240000|2021-07-27 08:07:20|17471.62|17471.62|17470.31|17470.31|17471.62|17471.62|17470.31|17470.31|0
1627373250000|2021-07-27 08:07:30|17470.81|17470.81|17470.81|17470.81|17470.81|17470.81|17470.81|17470.81|0
1627373260000|2021-07-27 08:07:40|17472.23|17472.23|17472.23|17472.23|17472.23|17472.23|17472.23|17472.23|0
1627373270000|2021-07-27 08:07:50|17471.33|17471.33|17471.33|17471.33|17471.33|17471.33|17471.33|17471.33|0
1627373280000|2021-07-27 08:08:00|17471.82|17471.82|17468.5|17468.5|17471.82|17471.82|17468.5|17468.5|0
1627373290000|2021-07-27 08:08:10|17469.4|17469.4|17469.4|17469.4|17469.4|17469.4|17469.4|17469.4|0
1627373310000|2021-07-27 08:08:30|17470.21|17470.21|17470.21|17470.21|17470.21|17470.21|17470.21|17470.21|0
1627373320000|2021-07-27 08:08:40|17469.31|17469.31|17466.02|17466.02|17469.31|17469.31|17466.02|17466.02|0
1627373330000|2021-07-27 08:08:50|17462.8|17462.8|17462.8|17462.8|17462.8|17462.8|17462.8|17462.8|0
1627373340000|2021-07-27 08:09:00|17461.79|17461.79|17460.89|17460.89|17461.79|17461.79|17460.89|17460.89|0
1627373350000|2021-07-27 08:09:10|17461.39|17461.39|17463.2|17463.2|17463.2|17463.2|17461.39|17461.39|0
1627373360000|2021-07-27 08:09:20|17463.71|17463.71|17464.86|17464.86|17464.86|17464.86|17463.71|17463.71|0
1627373370000|2021-07-27 08:09:30|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|0
1627373390000|2021-07-27 08:09:50|17467.48|17467.48|17467.48|17467.48|17467.48|17467.48|17467.48|17467.48|0
1627373400000|2021-07-27 08:10:00|17469.29|17469.29|17470.19|17470.19|17470.19|17470.19|17469.29|17469.29|0
1627373410000|2021-07-27 08:10:10|17472|17472|17472|17472|17472|17472|17472|17472|0
1627373420000|2021-07-27 08:10:20|17471.49|17471.49|17471.49|17471.49|17471.49|17471.49|17471.49|17471.49|0
1627373430000|2021-07-27 08:10:30|17467.88|17467.88|17467.88|17467.88|17467.88|17467.88|17467.88|17467.88|0
1627373470000|2021-07-27 08:11:10|17466.77|17466.77|17466.77|17466.77|17466.77|17466.77|17466.77|17466.77|0
1627373500000|2021-07-27 08:11:40|17467.78|17467.78|17472.01|17472.01|17472.01|17472.01|17467.78|17467.78|0
1627373510000|2021-07-27 08:11:50|17470.6|17470.6|17470.6|17470.6|17470.6|17470.6|17470.6|17470.6|0
1627373520000|2021-07-27 08:12:00|17469.88|17469.88|17468.07|17468.07|17469.88|17469.88|17468.07|17468.07|0
1627373540000|2021-07-27 08:12:20|17467.58|17467.58|17463.29|17463.29|17467.58|17467.58|17463.29|17463.29|0
1627373560000|2021-07-27 08:12:40|17462.39|17462.39|17462.39|17462.39|17462.39|17462.39|17462.39|17462.39|0
1627373570000|2021-07-27 08:12:50|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|17461.9|0
1627373580000|2021-07-27 08:13:00|17461.49|17461.49|17461.29|17461.29|17461.49|17461.49|17461.29|17461.29|0
1627373590000|2021-07-27 08:13:10|17460.78|17460.78|17458.66|17458.66|17460.78|17460.78|17458.66|17458.66|0
1627373600000|2021-07-27 08:13:20|17457.85|17457.85|17456.85|17456.85|17457.85|17457.85|17456.85|17456.85|0
1627373630000|2021-07-27 08:13:50|17454.52|17454.52|17448.75|17448.75|17454.52|17454.52|17448.75|17448.75|0
1627373640000|2021-07-27 08:14:00|17449.3|17449.3|17445.87|17445.87|17449.3|17449.3|17445.87|17445.87|0
1627373660000|2021-07-27 08:14:20|17444.25|17444.25|17444.25|17444.25|17444.25|17444.25|17444.25|17444.25|0
1627373700000|2021-07-27 08:15:00|17439.73|17439.73|17430.34|17430.34|17439.73|17439.73|17429.53|17429.53|0
1627373750000|2021-07-27 08:15:50|17428.72|17428.72|17428.72|17428.72|17428.72|17428.72|17428.72|17428.72|0
1627373790000|2021-07-27 08:16:30|17427.82|17427.82|17427.82|17427.82|17427.82|17427.82|17427.82|17427.82|0
1627373820000|2021-07-27 08:17:00|17426.49|17426.49|17425.61|17425.61|17426.49|17426.49|17425.61|17425.61|0
1627373830000|2021-07-27 08:17:10|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|0
1627373840000|2021-07-27 08:17:20|17422.07|17422.07|17424|17424|17424.9|17424.9|17422.07|17422.07|0
1627373850000|2021-07-27 08:17:30|17422.35|17422.35|17415.26|17415.26|17422.35|17422.35|17415.26|17415.26|0
1627373860000|2021-07-27 08:17:40|17412.42|17412.42|17406.71|17406.71|17412.42|17412.42|17406.71|17406.71|0
1627373870000|2021-07-27 08:17:50|17405.29|17405.29|17404.13|17404.13|17405.29|17405.29|17404.13|17404.13|0
1627373880000|2021-07-27 08:18:00|17405.29|17405.29|17405.29|17405.29|17405.29|17405.29|17405.29|17405.29|0
1627373930000|2021-07-27 08:18:50|17396.53|17396.53|17392.09|17392.09|17396.53|17396.53|17392.09|17392.09|0
1627373950000|2021-07-27 08:19:10|17390.48|17390.48|17390.48|17390.48|17390.48|17390.48|17390.48|17390.48|0
1627373960000|2021-07-27 08:19:20|17388.17|17388.17|17388.17|17388.17|17388.17|17388.17|17388.17|17388.17|0
1627373970000|2021-07-27 08:19:30|17387.62|17387.62|17387.62|17387.62|17387.62|17387.62|17387.62|17387.62|0
1627373980000|2021-07-27 08:19:40|17390.33|17390.33|17388.52|17388.52|17393.04|17393.04|17388.52|17388.52|0
1627374030000|2021-07-27 08:20:30|17385.28|17385.28|17384.79|17384.79|17385.28|17385.28|17384.79|17384.79|0
1627374040000|2021-07-27 08:20:40|17383.37|17383.37|17383.37|17383.37|17383.37|17383.37|17383.37|17383.37|0
1627374050000|2021-07-27 08:20:50|17382.22|17382.22|17382.22|17382.22|17382.22|17382.22|17381.23|17381.23|0
1627374060000|2021-07-27 08:21:00|17382.01|17382.01|17382.01|17382.01|17382.01|17382.01|17382.01|17382.01|0
1627374070000|2021-07-27 08:21:10|17381.51|17381.51|17380.09|17380.09|17381.51|17381.51|17380.09|17380.09|0
1627374080000|2021-07-27 08:21:20|17380.5|17380.5|17384.95|17384.95|17384.95|17384.95|17380.5|17380.5|0
1627374090000|2021-07-27 08:21:30|17386.06|17386.06|17385.55|17385.55|17386.06|17386.06|17385.55|17385.55|0
1627374100000|2021-07-27 08:21:40|17384.01|17384.01|17380.77|17380.77|17384.01|17384.01|17380.77|17380.77|0
1627374110000|2021-07-27 08:21:50|17381.58|17381.58|17382.39|17382.39|17382.39|17382.39|17381.58|17381.58|0
1627374170000|2021-07-27 08:22:50|17381.58|17381.58|17373.91|17373.91|17381.58|17381.58|17373.91|17373.91|0
1627374180000|2021-07-27 08:23:00|17374.72|17374.72|17374.72|17374.72|17374.72|17374.72|17374.72|17374.72|0
1627374190000|2021-07-27 08:23:10|17375.23|17375.23|17376.75|17376.75|17376.75|17376.75|17374.32|17374.32|0
1627374200000|2021-07-27 08:23:20|17377.56|17377.56|17378.36|17378.36|17378.36|17378.36|17377.56|17377.56|0
1627374210000|2021-07-27 08:23:30|17375.13|17375.13|17375.13|17375.13|17375.13|17375.13|17375.13|17375.13|0
1627374220000|2021-07-27 08:23:40|17374.63|17374.63|17374.12|17374.12|17374.63|17374.63|17374.12|17374.12|0
1627374230000|2021-07-27 08:23:50|17375.03|17375.03|17375.03|17375.03|17375.03|17375.03|17375.03|17375.03|0
1627374240000|2021-07-27 08:24:00|17377.45|17377.45|17376.94|17376.94|17378.36|17378.36|17376.94|17376.94|0
1627374250000|2021-07-27 08:24:10|17378.36|17378.36|17378.36|17378.36|17378.36|17378.36|17378.36|17378.36|0
1627374260000|2021-07-27 08:24:20|17378.15|17378.15|17381.03|17381.03|17381.03|17381.03|17377.75|17377.75|0
1627374290000|2021-07-27 08:24:50|17383.46|17383.46|17383.46|17383.46|17383.46|17383.46|17383.46|17383.46|0
1627374300000|2021-07-27 08:25:00|17384.34|17384.34|17384.34|17384.34|17384.34|17384.34|17384.34|17384.34|0
1627374310000|2021-07-27 08:25:10|17382.73|17382.73|17381.01|17381.01|17382.73|17382.73|17381.01|17381.01|0
1627374320000|2021-07-27 08:25:20|17380.01|17380.01|17378.39|17378.39|17380.01|17380.01|17378.39|17378.39|0
1627374350000|2021-07-27 08:25:50|17377.41|17377.41|17377.41|17377.41|17377.41|17377.41|17377.41|17377.41|0
1627374380000|2021-07-27 08:26:20|17378.22|17378.22|17378.22|17378.22|17378.22|17378.22|17378.22|17378.22|0
1627374390000|2021-07-27 08:26:30|17379.37|17379.37|17379.37|17379.37|17379.37|17379.37|17379.37|17379.37|0
1627374400000|2021-07-27 08:26:40|17378.22|17378.22|17374.79|17374.79|17378.22|17378.22|17374.79|17374.79|0
1627374410000|2021-07-27 08:26:50|17370.54|17370.54|17370.54|17370.54|17370.54|17370.54|17370.54|17370.54|0
1627374420000|2021-07-27 08:27:00|17369.73|17369.73|17367.3|17367.3|17369.73|17369.73|17367.3|17367.3|0
1627374430000|2021-07-27 08:27:10|17366.8|17366.8|17363.54|17363.54|17366.8|17366.8|17363.54|17363.54|0
1627374440000|2021-07-27 08:27:20|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|0
1627374470000|2021-07-27 08:27:50|17360.97|17360.97|17360.97|17360.97|17360.97|17360.97|17360.97|17360.97|0
1627374480000|2021-07-27 08:28:00|17358.25|17358.25|17358.25|17358.25|17359.67|17359.67|17358.25|17358.25|0
1627374490000|2021-07-27 08:28:10|17356.83|17356.83|17351.89|17351.89|17356.83|17356.83|17351.89|17351.89|0
1627374500000|2021-07-27 08:28:20|17352.9|17352.9|17354.51|17354.51|17354.51|17354.51|17352.9|17352.9|0
1627374510000|2021-07-27 08:28:30|17353.51|17353.51|17353.51|17353.51|17353.51|17353.51|17353.51|17353.51|0
1627374520000|2021-07-27 08:28:40|17353|17353|17353|17353|17353|17353|17353|17353|0
1627374540000|2021-07-27 08:29:00|17353.44|17353.44|17353.44|17353.44|17353.44|17353.44|17353.44|17353.44|0
1627374570000|2021-07-27 08:29:30|17354.86|17354.86|17356.28|17356.28|17356.28|17356.28|17354.86|17354.86|0
1627374580000|2021-07-27 08:29:40|17355.47|17355.47|17355.47|17355.47|17355.47|17355.47|17355.47|17355.47|0
1627374590000|2021-07-27 08:29:50|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|0
1627374600000|2021-07-27 08:30:00|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|0
1627374620000|2021-07-27 08:30:20|17359.11|17359.11|17361.74|17361.74|17361.74|17361.74|17359.11|17359.11|0
1627374630000|2021-07-27 08:30:30|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|0
1627374640000|2021-07-27 08:30:40|17362.05|17362.05|17362.05|17362.05|17362.05|17362.05|17362.05|17362.05|0
1627374660000|2021-07-27 08:31:00|17362.56|17362.56|17365.1|17365.1|17365.1|17365.1|17362.07|17362.07|0
1627374670000|2021-07-27 08:31:10|17365.32|17365.32|17365.32|17365.32|17365.32|17365.32|17365.32|17365.32|0
1627374690000|2021-07-27 08:31:30|17366.98|17366.98|17367.96|17367.96|17367.96|17367.96|17366.98|17366.98|0
1627374740000|2021-07-27 08:32:20|17369.11|17369.11|17373.37|17373.37|17373.37|17373.37|17369.11|17369.11|0
1627374770000|2021-07-27 08:32:50|17374.27|17374.27|17377.19|17377.19|17377.19|17377.19|17374.27|17374.27|0
1627374780000|2021-07-27 08:33:00|17378.34|17378.34|17383.47|17383.47|17383.47|17383.47|17378.34|17378.34|0
1627374790000|2021-07-27 08:33:10|17387|17387|17387|17387|17387|17387|17387|17387|0
1627374810000|2021-07-27 08:33:30|17386.8|17386.8|17384.57|17384.57|17386.8|17386.8|17384.57|17384.57|0
1627374820000|2021-07-27 08:33:40|17384.08|17384.08|17384.89|17384.89|17384.89|17384.89|17384.08|17384.08|0
1627374830000|2021-07-27 08:33:50|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|0
1627374840000|2021-07-27 08:34:00|17387.02|17387.02|17387.01|17387.01|17387.02|17387.02|17386.52|17386.52|0
1627374850000|2021-07-27 08:34:10|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|0
1627374860000|2021-07-27 08:34:20|17386.91|17386.91|17386.91|17386.91|17386.91|17386.91|17386.91|17386.91|0
1627374870000|2021-07-27 08:34:30|17387.72|17387.72|17388.73|17388.73|17388.73|17388.73|17387.72|17387.72|0
1627374890000|2021-07-27 08:34:50|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|0
1627374900000|2021-07-27 08:35:00|17386.51|17386.51|17381.34|17381.34|17386.51|17386.51|17381.34|17381.34|0
1627374910000|2021-07-27 08:35:10|17378.91|17378.91|17378.91|17378.91|17378.91|17378.91|17378.91|17378.91|0
1627374920000|2021-07-27 08:35:20|17378.3|17378.3|17378.3|17378.3|17378.3|17378.3|17378.3|17378.3|0
1627374960000|2021-07-27 08:36:00|17377.8|17377.8|17379.18|17379.18|17379.18|17379.18|17377.8|17377.8|0
1627374970000|2021-07-27 08:36:10|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|0
1627374990000|2021-07-27 08:36:30|17382.83|17382.83|17383.33|17383.33|17383.33|17383.33|17382.83|17382.83|0
1627375010000|2021-07-27 08:36:50|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|0
1627375020000|2021-07-27 08:37:00|17385.04|17385.04|17391.31|17391.31|17391.31|17391.31|17385.04|17385.04|0
1627375070000|2021-07-27 08:37:50|17393.12|17393.12|17394.02|17394.02|17394.02|17394.02|17393.12|17393.12|0
1627375130000|2021-07-27 08:38:50|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|0
1627375140000|2021-07-27 08:39:00|17394.83|17394.83|17399.68|17399.68|17399.68|17399.68|17394.83|17394.83|0
1627375150000|2021-07-27 08:39:10|17401.19|17401.19|17403.62|17403.62|17403.62|17403.62|17401.19|17401.19|0
1627375170000|2021-07-27 08:39:30|17405.04|17405.04|17403.62|17403.62|17405.04|17405.04|17403.62|17403.62|0
1627375180000|2021-07-27 08:39:40|17404.6|17404.6|17406.49|17406.49|17406.49|17406.49|17404.6|17404.6|0
1627375200000|2021-07-27 08:40:00|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|0
1627375240000|2021-07-27 08:40:40|17406.39|17406.39|17408.79|17408.79|17408.79|17408.79|17406.39|17406.39|0
1627375270000|2021-07-27 08:41:10|17409.3|17409.3|17410.45|17410.45|17410.45|17410.45|17409.3|17409.3|0
1627375280000|2021-07-27 08:41:20|17411.6|17411.6|17413.56|17413.56|17413.56|17413.56|17411.6|17411.6|0
1627375290000|2021-07-27 08:41:30|17416.18|17416.18|17417.49|17417.49|17417.49|17417.49|17416.18|17416.18|0
1627375340000|2021-07-27 08:42:20|17420.8|17420.8|17420.8|17420.8|17420.8|17420.8|17420.8|17420.8|0
1627375350000|2021-07-27 08:42:30|17420.25|17420.25|17419.44|17419.44|17420.25|17420.25|17419.44|17419.44|0
1627375360000|2021-07-27 08:42:40|17420.25|17420.25|17422.28|17422.28|17423.38|17423.38|17420.25|17420.25|0
1627375440000|2021-07-27 08:44:00|17420.86|17420.86|17418.74|17418.74|17420.86|17420.86|17418.74|17418.74|0
1627375450000|2021-07-27 08:44:10|17417.12|17417.12|17416.63|17416.63|17417.12|17417.12|17416.63|17416.63|0
1627375460000|2021-07-27 08:44:20|17417.44|17417.44|17417.44|17417.44|17418.25|17418.25|17417.44|17417.44|0
1627375470000|2021-07-27 08:44:30|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|0
1627375480000|2021-07-27 08:44:40|17417.44|17417.44|17417.44|17417.44|17417.44|17417.44|17417.44|17417.44|0
1627375500000|2021-07-27 08:45:00|17416.34|17416.34|17408.35|17408.35|17416.34|17416.34|17408.04|17408.04|0
1627375510000|2021-07-27 08:45:10|17407.2|17407.2|17408.1|17408.1|17408.1|17408.1|17407.2|17407.2|0
1627375520000|2021-07-27 08:45:20|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|17409.11|0
1627375560000|2021-07-27 08:46:00|17406.69|17406.69|17396.55|17396.55|17406.69|17406.69|17396.55|17396.55|0
1627375570000|2021-07-27 08:46:10|17395.13|17395.13|17393.36|17393.36|17395.13|17395.13|17393.36|17393.36|0
1627375590000|2021-07-27 08:46:30|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|0
1627375610000|2021-07-27 08:46:50|17391.55|17391.55|17391.55|17391.55|17391.55|17391.55|17391.55|17391.55|0
1627375660000|2021-07-27 08:47:40|17392.11|17392.11|17392.11|17392.11|17392.11|17392.11|17392.11|17392.11|0
1627375670000|2021-07-27 08:47:50|17392.66|17392.66|17391.24|17391.24|17392.66|17392.66|17391.24|17391.24|0
1627375680000|2021-07-27 08:48:00|17391.74|17391.74|17391.74|17391.74|17391.74|17391.74|17391.74|17391.74|0
1627375690000|2021-07-27 08:48:10|17391.24|17391.24|17392.66|17392.66|17392.66|17392.66|17386.99|17386.99|0
1627375700000|2021-07-27 08:48:20|17391.67|17391.67|17391.67|17391.67|17391.67|17391.67|17391.67|17391.67|0
1627375710000|2021-07-27 08:48:30|17392.58|17392.58|17394.69|17394.69|17394.69|17394.69|17392.58|17392.58|0
1627375720000|2021-07-27 08:48:40|17395.19|17395.19|17395.19|17395.19|17395.19|17395.19|17395.19|17395.19|0
1627375730000|2021-07-27 08:48:50|17396.61|17396.61|17398.03|17398.03|17398.03|17398.03|17396.61|17396.61|0
1627375760000|2021-07-27 08:49:20|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|0
1627375790000|2021-07-27 08:49:50|17398.42|17398.42|17389.15|17389.15|17398.42|17398.42|17389.15|17389.15|0
1627375850000|2021-07-27 08:50:50|17390.16|17390.16|17389.35|17389.35|17390.16|17390.16|17389.35|17389.35|0
1627375860000|2021-07-27 08:51:00|17390.16|17390.16|17389.91|17389.91|17390.71|17390.71|17389.91|17389.91|0
1627375870000|2021-07-27 08:51:10|17389.1|17389.1|17390.51|17390.51|17390.51|17390.51|17389.1|17389.1|0
1627375880000|2021-07-27 08:51:20|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|0
1627375890000|2021-07-27 08:51:30|17387.44|17387.44|17383.5|17383.5|17387.44|17387.44|17383.5|17383.5|0
1627375900000|2021-07-27 08:51:40|17384.41|17384.41|17386.73|17386.73|17386.73|17386.73|17384.41|17384.41|0
1627375910000|2021-07-27 08:51:50|17385.31|17385.31|17386.73|17386.73|17386.73|17386.73|17385.31|17385.31|0
1627375920000|2021-07-27 08:52:00|17383.5|17383.5|17383.5|17383.5|17383.5|17383.5|17383.5|17383.5|0
1627375930000|2021-07-27 08:52:10|17384.92|17384.92|17384.92|17384.92|17384.92|17384.92|17384.92|17384.92|0
1627375960000|2021-07-27 08:52:40|17386.34|17386.34|17386.34|17386.34|17386.34|17386.34|17386.34|17386.34|0
1627375970000|2021-07-27 08:52:50|17388.15|17388.15|17389.05|17389.05|17389.05|17389.05|17388.15|17388.15|0
1627375980000|2021-07-27 08:53:00|17390.67|17390.67|17391.48|17391.48|17391.48|17391.48|17390.67|17390.67|0
1627375990000|2021-07-27 08:53:10|17390.06|17390.06|17390.06|17390.06|17390.06|17390.06|17390.06|17390.06|0
1627376010000|2021-07-27 08:53:30|17391.87|17391.87|17397.99|17397.99|17397.99|17397.99|17391.87|17391.87|0
1627376050000|2021-07-27 08:54:10|17399.5|17399.5|17406.88|17406.88|17406.88|17406.88|17399.5|17399.5|0
1627376060000|2021-07-27 08:54:20|17407.69|17407.69|17408.7|17408.7|17408.7|17408.7|17407.69|17407.69|0
1627376080000|2021-07-27 08:54:40|17409.36|17409.36|17410.51|17410.51|17410.51|17410.51|17409.36|17409.36|0
1627376090000|2021-07-27 08:54:50|17411.66|17411.66|17412.82|17412.82|17412.82|17412.82|17411.66|17411.66|0
1627376130000|2021-07-27 08:55:30|17413.83|17413.83|17414.81|17414.81|17414.81|17414.81|17413.83|17413.83|0
1627376140000|2021-07-27 08:55:40|17414.32|17414.32|17415.12|17415.12|17415.12|17415.12|17414.32|17414.32|0
1627376150000|2021-07-27 08:55:50|17415.35|17415.35|17415.84|17415.84|17415.84|17415.84|17415.35|17415.35|0
1627376160000|2021-07-27 08:56:00|17416.25|17416.25|17420.77|17420.77|17420.77|17420.77|17416.25|17416.25|0
1627376180000|2021-07-27 08:56:20|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|0
1627376190000|2021-07-27 08:56:30|17424.63|17424.63|17425.74|17425.74|17425.74|17425.74|17424.63|17424.63|0
1627376200000|2021-07-27 08:56:40|17427.15|17427.15|17427.35|17427.35|17427.35|17427.35|17425.74|17425.74|0
1627376210000|2021-07-27 08:56:50|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|0
1627376220000|2021-07-27 08:57:00|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|0
1627376230000|2021-07-27 08:57:10|17425.34|17425.34|17423.01|17423.01|17425.34|17425.34|17423.01|17423.01|0
1627376240000|2021-07-27 08:57:20|17421.86|17421.86|17421.37|17421.37|17421.86|17421.86|17421.37|17421.37|0
1627376250000|2021-07-27 08:57:30|17421.98|17421.98|17421.98|17421.98|17421.98|17421.98|17421.98|17421.98|0
1627376260000|2021-07-27 08:57:40|17421.37|17421.37|17416.8|17416.8|17421.37|17421.37|17416.8|17416.8|0
1627376290000|2021-07-27 08:58:10|17418.22|17418.22|17418.22|17418.22|17418.22|17418.22|17418.22|17418.22|0
1627376320000|2021-07-27 08:58:40|17414.59|17414.59|17412.72|17412.72|17415.15|17415.15|17412.72|17412.72|0
1627376330000|2021-07-27 08:58:50|17412.31|17412.31|17412.31|17412.31|17412.31|17412.31|17412.31|17412.31|0
1627376340000|2021-07-27 08:59:00|17408.7|17408.7|17408.7|17408.7|17408.7|17408.7|17408.7|17408.7|0
1627376360000|2021-07-27 08:59:20|17408.19|17408.19|17408.19|17408.19|17408.19|17408.19|17408.19|17408.19|0
1627376390000|2021-07-27 08:59:50|17407.21|17407.21|17407.21|17407.21|17407.21|17407.21|17407.21|17407.21|0
1627376400000|2021-07-27 09:00:00|17404.24|17404.24|17403.63|17403.63|17405.14|17405.14|17403.63|17403.63|0
1627376430000|2021-07-27 09:00:30|17402.53|17402.53|17402.53|17402.53|17402.53|17402.53|17402.53|17402.53|0
1627376460000|2021-07-27 09:01:00|17401.62|17401.62|17400.72|17400.72|17401.62|17401.62|17400.72|17400.72|0
1627376470000|2021-07-27 09:01:10|17397.88|17397.88|17389.51|17389.51|17397.88|17397.88|17389.51|17389.51|0
1627376480000|2021-07-27 09:01:20|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|0
1627376490000|2021-07-27 09:01:30|17388.7|17388.7|17388.7|17388.7|17388.7|17388.7|17388.7|17388.7|0
1627376500000|2021-07-27 09:01:40|17387.55|17387.55|17388.7|17388.7|17388.7|17388.7|17387.55|17387.55|0
1627376540000|2021-07-27 09:02:20|17389.71|17389.71|17389.21|17389.21|17389.71|17389.71|17389.21|17389.21|0
1627376550000|2021-07-27 09:02:30|17386.59|17386.59|17385.59|17385.59|17386.59|17386.59|17385.59|17385.59|0
1627376580000|2021-07-27 09:03:00|17386.4|17386.4|17388.63|17388.63|17388.63|17388.63|17386.4|17386.4|0
1627376610000|2021-07-27 09:03:30|17390.05|17390.05|17390.05|17390.05|17390.05|17390.05|17390.05|17390.05|0
1627376620000|2021-07-27 09:03:40|17389.56|17389.56|17390.05|17390.05|17390.05|17390.05|17389.56|17389.56|0
1627376640000|2021-07-27 09:04:00|17389.14|17389.14|17385.76|17385.76|17389.14|17389.14|17385.76|17385.76|0
1627376680000|2021-07-27 09:04:40|17384.85|17384.85|17384.85|17384.85|17384.85|17384.85|17384.85|17384.85|0
1627376700000|2021-07-27 09:05:00|17385.66|17385.66|17385.66|17385.66|17385.66|17385.66|17385.66|17385.66|0
1627376730000|2021-07-27 09:05:30|17382.83|17382.83|17383.64|17383.64|17383.64|17383.64|17382.83|17382.83|0
1627376740000|2021-07-27 09:05:40|17385.44|17385.44|17389.94|17389.94|17390.9|17390.9|17385.44|17385.44|0
1627376750000|2021-07-27 09:05:50|17389.53|17389.53|17389.03|17389.03|17389.53|17389.53|17389.03|17389.03|0
1627376760000|2021-07-27 09:06:00|17389.93|17389.93|17389.93|17389.93|17389.93|17389.93|17389.93|17389.93|0
1627376770000|2021-07-27 09:06:10|17390.13|17390.13|17390.13|17390.13|17390.13|17390.13|17390.13|17390.13|0
1627376780000|2021-07-27 09:06:20|17390.58|17390.58|17390.58|17390.58|17390.58|17390.58|17390.58|17390.58|0
1627376790000|2021-07-27 09:06:30|17389.77|17389.77|17389.77|17389.77|17389.77|17389.77|17389.77|17389.77|0
1627376800000|2021-07-27 09:06:40|17390.78|17390.78|17392.19|17392.19|17392.19|17392.19|17390.78|17390.78|0
1627376810000|2021-07-27 09:06:50|17393.1|17393.1|17393.59|17393.59|17393.59|17393.59|17393.1|17393.1|0
1627376820000|2021-07-27 09:07:00|17393.09|17393.09|17393.09|17393.09|17393.09|17393.09|17393.09|17393.09|0
1627376830000|2021-07-27 09:07:10|17394.24|17394.24|17393.33|17393.33|17394.24|17394.24|17393.33|17393.33|0
1627376850000|2021-07-27 09:07:30|17392.83|17392.83|17393.33|17393.33|17393.33|17393.33|17392.83|17392.83|0
1627376860000|2021-07-27 09:07:40|17394.24|17394.24|17395.14|17395.14|17395.14|17395.14|17394.24|17394.24|0
1627376880000|2021-07-27 09:08:00|17395.95|17395.95|17396.76|17396.76|17396.76|17396.76|17395.95|17395.95|0
1627376890000|2021-07-27 09:08:10|17396.96|17396.96|17396.15|17396.15|17396.96|17396.96|17396.15|17396.15|0
1627376900000|2021-07-27 09:08:20|17395.25|17395.25|17395.25|17395.25|17395.25|17395.25|17395.25|17395.25|0
1627376910000|2021-07-27 09:08:30|17394.75|17394.75|17394.75|17394.75|17394.75|17394.75|17394.75|17394.75|0
1627376930000|2021-07-27 09:08:50|17395.75|17395.75|17395.75|17395.75|17395.75|17395.75|17394.85|17394.85|0
1627376960000|2021-07-27 09:09:20|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|0
1627376970000|2021-07-27 09:09:30|17393.03|17393.03|17394.35|17394.35|17394.35|17394.35|17393.03|17393.03|0
1627376980000|2021-07-27 09:09:40|17394.55|17394.55|17393.13|17393.13|17394.55|17394.55|17393.13|17393.13|0
1627377000000|2021-07-27 09:10:00|17396.85|17396.85|17402.9|17402.9|17402.9|17402.9|17396.85|17396.85|0
1627377020000|2021-07-27 09:10:20|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|0
1627377040000|2021-07-27 09:10:40|17404.91|17404.91|17404.91|17404.91|17404.91|17404.91|17404.91|17404.91|0
1627377050000|2021-07-27 09:10:50|17404.36|17404.36|17402.75|17402.75|17404.36|17404.36|17402.75|17402.75|0
1627377060000|2021-07-27 09:11:00|17401.23|17401.23|17396.9|17396.9|17401.23|17401.23|17396.9|17396.9|0
1627377070000|2021-07-27 09:11:10|17397.39|17397.39|17398.34|17398.34|17398.55|17398.55|17397.39|17397.39|0
1627377110000|2021-07-27 09:11:50|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|0
1627377120000|2021-07-27 09:12:00|17395.84|17395.84|17394.33|17394.33|17395.84|17395.84|17394.33|17394.33|0
1627377130000|2021-07-27 09:12:10|17393.92|17393.92|17393.92|17393.92|17393.92|17393.92|17393.92|17393.92|0
1627377140000|2021-07-27 09:12:20|17393.72|17393.72|17393.72|17393.72|17393.72|17393.72|17393.72|17393.72|0
1627377160000|2021-07-27 09:12:40|17393.92|17393.92|17393.92|17393.92|17393.92|17393.92|17393.92|17393.92|0
1627377170000|2021-07-27 09:12:50|17392.94|17392.94|17392.94|17392.94|17392.94|17392.94|17392.94|17392.94|0
1627377190000|2021-07-27 09:13:10|17393.15|17393.15|17393.55|17393.55|17393.55|17393.55|17393.15|17393.15|0
1627377220000|2021-07-27 09:13:40|17390.84|17390.84|17392.26|17392.26|17392.26|17392.26|17390.84|17390.84|0
1627377230000|2021-07-27 09:13:50|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|0
1627377240000|2021-07-27 09:14:00|17391.56|17391.56|17389.42|17389.42|17391.56|17391.56|17388.93|17388.93|0
1627377250000|2021-07-27 09:14:10|17388.92|17388.92|17388.92|17388.92|17388.92|17388.92|17388.92|17388.92|0
1627377270000|2021-07-27 09:14:30|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|0
1627377280000|2021-07-27 09:14:40|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|0
1627377300000|2021-07-27 09:15:00|17391.94|17391.94|17394.78|17394.78|17394.78|17394.78|17391.94|17391.94|0
1627377310000|2021-07-27 09:15:10|17393.36|17393.36|17393.36|17393.36|17393.36|17393.36|17393.36|17393.36|0
1627377320000|2021-07-27 09:15:20|17394.26|17394.26|17393.76|17393.76|17394.26|17394.26|17393.76|17393.76|0
1627377330000|2021-07-27 09:15:30|17392.14|17392.14|17384.67|17384.67|17392.14|17392.14|17384.67|17384.67|0
1627377340000|2021-07-27 09:15:40|17384.17|17384.17|17385.32|17385.32|17385.32|17385.32|17384.17|17384.17|0
1627377370000|2021-07-27 09:16:10|17385.52|17385.52|17385.52|17385.52|17385.52|17385.52|17385.52|17385.52|0
1627377390000|2021-07-27 09:16:30|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|0
1627377410000|2021-07-27 09:16:50|17384.42|17384.42|17384.42|17384.42|17384.42|17384.42|17384.42|17384.42|0
1627377420000|2021-07-27 09:17:00|17384.22|17384.22|17385.22|17385.22|17385.22|17385.22|17384.22|17384.22|0
1627377430000|2021-07-27 09:17:10|17386.03|17386.03|17386.03|17386.03|17386.03|17386.03|17386.03|17386.03|0
1627377440000|2021-07-27 09:17:20|17385.22|17385.22|17384.42|17384.42|17385.22|17385.22|17384.42|17384.42|0
1627377470000|2021-07-27 09:17:50|17384.91|17384.91|17384.91|17384.91|17384.91|17384.91|17384.91|17384.91|0
1627377490000|2021-07-27 09:18:10|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|0
1627377500000|2021-07-27 09:18:20|17383.69|17383.69|17383.69|17383.69|17383.69|17383.69|17383.69|17383.69|0
1627377510000|2021-07-27 09:18:30|17382.27|17382.27|17377.94|17377.94|17382.27|17382.27|17377.94|17377.94|0
1627377520000|2021-07-27 09:18:40|17377.45|17377.45|17374.88|17374.88|17377.45|17377.45|17374.88|17374.88|0
1627377530000|2021-07-27 09:18:50|17374.39|17374.39|17376.71|17376.71|17376.71|17376.71|17374.39|17374.39|0
1627377540000|2021-07-27 09:19:00|17376.93|17376.93|17380.44|17380.44|17380.44|17380.44|17376.44|17376.44|0
1627377560000|2021-07-27 09:19:20|17381.85|17381.85|17383.1|17383.1|17383.1|17383.1|17381.85|17381.85|0
1627377570000|2021-07-27 09:19:30|17383.91|17383.91|17384.4|17384.4|17384.4|17384.4|17383.91|17383.91|0
1627377590000|2021-07-27 09:19:50|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|0
1627377600000|2021-07-27 09:20:00|17384.55|17384.55|17383.5|17383.5|17384.55|17384.55|17383.5|17383.5|0
1627377620000|2021-07-27 09:20:20|17382.5|17382.5|17383.5|17383.5|17383.5|17383.5|17382.5|17382.5|0
1627377650000|2021-07-27 09:20:50|17384.92|17384.92|17384.92|17384.92|17384.92|17384.92|17384.92|17384.92|0
1627377680000|2021-07-27 09:21:20|17382.09|17382.09|17380.47|17380.47|17382.09|17382.09|17380.47|17380.47|0
1627377690000|2021-07-27 09:21:30|17380.97|17380.97|17380.97|17380.97|17380.97|17380.97|17380.97|17380.97|0
1627377710000|2021-07-27 09:21:50|17381.78|17381.78|17382.59|17382.59|17382.59|17382.59|17381.78|17381.78|0
1627377720000|2021-07-27 09:22:00|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|0
1627377730000|2021-07-27 09:22:10|17384.42|17384.42|17395.96|17395.96|17395.96|17395.96|17384.42|17384.42|0
1627377790000|2021-07-27 09:23:10|17396.47|17396.47|17396.47|17396.47|17396.47|17396.47|17396.47|17396.47|0
1627377850000|2021-07-27 09:24:10|17395.66|17395.66|17395.66|17395.66|17395.66|17395.66|17395.66|17395.66|0
1627377870000|2021-07-27 09:24:30|17394.85|17394.85|17394.04|17394.04|17394.85|17394.85|17394.04|17394.04|0
1627377880000|2021-07-27 09:24:40|17393.49|17393.49|17389.46|17389.46|17393.49|17393.49|17389.46|17389.46|0
1627377910000|2021-07-27 09:25:10|17388.97|17388.97|17380.17|17380.17|17388.97|17388.97|17380.17|17380.17|0
1627377930000|2021-07-27 09:25:30|17379.62|17379.62|17379.62|17379.62|17379.62|17379.62|17379.62|17379.62|0
1627377940000|2021-07-27 09:25:40|17379.21|17379.21|17376.37|17376.37|17379.21|17379.21|17376.37|17376.37|0
1627377960000|2021-07-27 09:26:00|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|0
1627377970000|2021-07-27 09:26:10|17375.12|17375.12|17375.12|17375.12|17375.12|17375.12|17375.12|17375.12|0
1627377990000|2021-07-27 09:26:30|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|0
1627378000000|2021-07-27 09:26:40|17376.74|17376.74|17376.74|17376.74|17376.74|17376.74|17376.74|17376.74|0
1627378010000|2021-07-27 09:26:50|17379.58|17379.58|17379.58|17379.58|17379.58|17379.58|17379.58|17379.58|0
1627378020000|2021-07-27 09:27:00|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|0
1627378030000|2021-07-27 09:27:10|17381.09|17381.09|17384.66|17384.66|17384.66|17384.66|17381.09|17381.09|0
1627378040000|2021-07-27 09:27:20|17385.57|17385.57|17386.47|17386.47|17386.47|17386.47|17385.57|17385.57|0
1627378140000|2021-07-27 09:29:00|17384.66|17384.66|17384.66|17384.66|17384.66|17384.66|17384.66|17384.66|0
1627378210000|2021-07-27 09:30:10|17384.16|17384.16|17382.54|17382.54|17384.16|17384.16|17382.54|17382.54|0
1627378230000|2021-07-27 09:30:30|17382.04|17382.04|17382.34|17382.34|17382.34|17382.34|17381.53|17381.53|0
1627378260000|2021-07-27 09:31:00|17382.95|17382.95|17382.76|17382.76|17383.45|17383.45|17382.76|17382.76|0
1627378310000|2021-07-27 09:31:50|17384.12|17384.12|17384.62|17384.62|17385.13|17385.13|17384.12|17384.12|0
1627378320000|2021-07-27 09:32:00|17391.2|17391.2|17392.35|17392.35|17392.56|17392.56|17391.2|17391.2|0
1627378330000|2021-07-27 09:32:10|17394.16|17394.16|17396.94|17396.94|17396.94|17396.94|17394.16|17394.16|0
1627378340000|2021-07-27 09:32:20|17397.43|17397.43|17397.43|17397.43|17397.43|17397.43|17397.43|17397.43|0
1627378350000|2021-07-27 09:32:30|17397.92|17397.92|17400.84|17400.84|17400.84|17400.84|17397.92|17397.92|0
1627378360000|2021-07-27 09:32:40|17401.94|17401.94|17401.94|17401.94|17401.94|17401.94|17401.94|17401.94|0
1627378370000|2021-07-27 09:32:50|17404.78|17404.78|17403.57|17403.57|17404.98|17404.98|17403.57|17403.57|0
1627378390000|2021-07-27 09:33:10|17404.07|17404.07|17406.38|17406.38|17406.38|17406.38|17404.07|17404.07|0
1627378410000|2021-07-27 09:33:30|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|0
1627378420000|2021-07-27 09:33:40|17408.8|17408.8|17410.11|17410.11|17410.11|17410.11|17408.8|17408.8|0
1627378430000|2021-07-27 09:33:50|17411.52|17411.52|17414.21|17414.21|17414.21|17414.21|17411.52|17411.52|0
1627378550000|2021-07-27 09:35:50|17417.05|17417.05|17419.57|17419.57|17419.57|17419.57|17417.05|17417.05|0
1627378560000|2021-07-27 09:36:00|17419.08|17419.08|17421.79|17421.79|17421.79|17421.79|17419.08|17419.08|0
1627378570000|2021-07-27 09:36:10|17422.6|17422.6|17422.6|17422.6|17422.6|17422.6|17422.6|17422.6|0
1627378580000|2021-07-27 09:36:20|17423.58|17423.58|17429.09|17429.09|17429.09|17429.09|17423.58|17423.58|0
1627378590000|2021-07-27 09:36:30|17429.89|17429.89|17432.36|17432.36|17432.36|17432.36|17429.89|17429.89|0
1627378600000|2021-07-27 09:36:40|17433.51|17433.51|17433.51|17433.51|17433.51|17433.51|17433.51|17433.51|0
1627378620000|2021-07-27 09:37:00|17436.34|17436.34|17442.89|17442.89|17442.89|17442.89|17436.34|17436.34|0
1627378640000|2021-07-27 09:37:20|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|0
1627378650000|2021-07-27 09:37:30|17444.39|17444.39|17445.38|17445.38|17445.38|17445.38|17444.39|17444.39|0
1627378660000|2021-07-27 09:37:40|17447.34|17447.34|17448.35|17448.35|17449.66|17449.66|17447.34|17447.34|0
1627378680000|2021-07-27 09:38:00|17449.16|17449.16|17449.6|17449.6|17449.6|17449.6|17449.16|17449.16|0
1627378720000|2021-07-27 09:38:40|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|17450.41|0
1627378730000|2021-07-27 09:38:50|17453.24|17453.24|17458.36|17458.36|17458.36|17458.36|17453.24|17453.24|0
1627378740000|2021-07-27 09:39:00|17456.94|17456.94|17456.94|17456.94|17456.94|17456.94|17456.94|17456.94|0
1627378750000|2021-07-27 09:39:10|17457.43|17457.43|17457.92|17457.92|17457.92|17457.92|17457.43|17457.43|0
1627378760000|2021-07-27 09:39:20|17459.03|17459.03|17459.03|17459.03|17459.03|17459.03|17459.03|17459.03|0
1627378800000|2021-07-27 09:40:00|17459.84|17459.84|17459.84|17459.84|17459.84|17459.84|17459.84|17459.84|0
1627378840000|2021-07-27 09:40:40|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|0
1627378850000|2021-07-27 09:40:50|17462.34|17462.34|17462.34|17462.34|17462.34|17462.34|17462.34|17462.34|0
1627378860000|2021-07-27 09:41:00|17464.55|17464.55|17464.55|17464.55|17464.55|17464.55|17464.55|17464.55|0
1627378870000|2021-07-27 09:41:10|17463.08|17463.08|17463.08|17463.08|17463.08|17463.08|17463.08|17463.08|0
1627378900000|2021-07-27 09:41:40|17462.27|17462.27|17462.27|17462.27|17462.27|17462.27|17462.27|17462.27|0
1627378920000|2021-07-27 09:42:00|17461.29|17461.29|17459.37|17459.37|17461.29|17461.29|17459.37|17459.37|0
1627378930000|2021-07-27 09:42:10|17458.68|17458.68|17460.39|17460.39|17460.39|17460.39|17458.68|17458.68|0
1627378950000|2021-07-27 09:42:30|17460.6|17460.6|17460.6|17460.6|17460.6|17460.6|17460.6|17460.6|0
1627378970000|2021-07-27 09:42:50|17460.69|17460.69|17463.53|17463.53|17463.53|17463.53|17460.69|17460.69|0
1627379000000|2021-07-27 09:43:20|17463.09|17463.09|17472.56|17472.56|17472.56|17472.56|17463.09|17463.09|0
1627379030000|2021-07-27 09:43:50|17473.11|17473.11|17473.11|17473.11|17473.11|17473.11|17473.11|17473.11|0
1627379050000|2021-07-27 09:44:10|17474.01|17474.01|17474.01|17474.01|17474.01|17474.01|17474.01|17474.01|0
1627379060000|2021-07-27 09:44:20|17472.21|17472.21|17469.79|17469.79|17472.21|17472.21|17469.79|17469.79|0
1627379090000|2021-07-27 09:44:50|17470.01|17470.01|17470.01|17470.01|17470.01|17470.01|17470.01|17470.01|0
1627379100000|2021-07-27 09:45:00|17470.23|17470.23|17470.74|17470.74|17470.74|17470.74|17470.23|17470.23|0
1627379110000|2021-07-27 09:45:10|17473.45|17473.45|17475.26|17475.26|17475.26|17475.26|17473.45|17473.45|0
1627379120000|2021-07-27 09:45:20|17476.36|17476.36|17478.92|17478.92|17478.92|17478.92|17476.36|17476.36|0
1627379140000|2021-07-27 09:45:40|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|0
1627379160000|2021-07-27 09:46:00|17481.98|17481.98|17482.18|17482.18|17482.18|17482.18|17481.98|17481.98|0
1627379170000|2021-07-27 09:46:10|17484.9|17484.9|17484.9|17484.9|17484.9|17484.9|17484.9|17484.9|0
1627379180000|2021-07-27 09:46:20|17483.99|17483.99|17483.09|17483.09|17483.99|17483.99|17483.09|17483.09|0
1627379240000|2021-07-27 09:47:20|17483.49|17483.49|17483.49|17483.49|17483.49|17483.49|17483.49|17483.49|0
1627379250000|2021-07-27 09:47:30|17485.72|17485.72|17485.72|17485.72|17485.72|17485.72|17485.72|17485.72|0
1627379270000|2021-07-27 09:47:50|17486.53|17486.53|17486.53|17486.53|17486.53|17486.53|17486.53|17486.53|0
1627379300000|2021-07-27 09:48:20|17487.95|17487.95|17491.7|17491.7|17491.7|17491.7|17487.95|17487.95|0
1627379310000|2021-07-27 09:48:30|17492.19|17492.19|17496.27|17496.27|17496.27|17496.27|17492.19|17492.19|0
1627379320000|2021-07-27 09:48:40|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|0
1627379340000|2021-07-27 09:49:00|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|0
1627379350000|2021-07-27 09:49:10|17496.78|17496.78|17496.78|17496.78|17496.78|17496.78|17496.78|17496.78|0
1627379360000|2021-07-27 09:49:20|17498.58|17498.58|17498.58|17498.58|17498.58|17498.58|17498.58|17498.58|0
1627379380000|2021-07-27 09:49:40|17499.69|17499.69|17505.14|17505.14|17505.14|17505.14|17499.69|17499.69|0
1627379410000|2021-07-27 09:50:10|17506.04|17506.04|17508.21|17508.21|17508.21|17508.21|17506.04|17506.04|0
1627379420000|2021-07-27 09:50:20|17509.31|17509.31|17512.59|17512.59|17512.59|17512.59|17509.31|17509.31|0
1627379460000|2021-07-27 09:51:00|17511.79|17511.79|17513.58|17513.58|17513.58|17513.58|17511.79|17511.79|0
1627379480000|2021-07-27 09:51:20|17514.73|17514.73|17524.72|17524.72|17524.72|17524.72|17514.73|17514.73|0
1627379490000|2021-07-27 09:51:30|17525.87|17525.87|17530.31|17530.31|17530.31|17530.31|17525.87|17525.87|0
1627379500000|2021-07-27 09:51:40|17531.12|17531.12|17533.95|17533.95|17533.95|17533.95|17531.12|17531.12|0
1627379510000|2021-07-27 09:51:50|17533.4|17533.4|17537.23|17537.23|17537.23|17537.23|17532.85|17532.85|0
1627379520000|2021-07-27 09:52:00|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|0
1627379550000|2021-07-27 09:52:30|17539.46|17539.46|17539.46|17539.46|17539.46|17539.46|17539.46|17539.46|0
1627379620000|2021-07-27 09:53:40|17539.05|17539.05|17539.05|17539.05|17539.05|17539.05|17539.05|17539.05|0
1627379630000|2021-07-27 09:53:50|17539.95|17539.95|17543.79|17543.79|17544.29|17544.29|17539.95|17539.95|0
1627379640000|2021-07-27 09:54:00|17544.28|17544.28|17541.73|17541.73|17544.77|17544.77|17541.73|17541.73|0
1627379650000|2021-07-27 09:54:10|17541.18|17541.18|17539.76|17539.76|17541.18|17541.18|17539.76|17539.76|0
1627379680000|2021-07-27 09:54:40|17537.95|17537.95|17537.95|17537.95|17537.95|17537.95|17537.95|17537.95|0
1627379690000|2021-07-27 09:54:50|17537.45|17537.45|17537.45|17537.45|17537.45|17537.45|17537.45|17537.45|0
1627379700000|2021-07-27 09:55:00|17537.86|17537.86|17537.86|17537.86|17537.86|17537.86|17537.86|17537.86|0
1627379730000|2021-07-27 09:55:30|17536.44|17536.44|17536.88|17536.88|17536.88|17536.88|17536.44|17536.44|0
1627379740000|2021-07-27 09:55:40|17538.5|17538.5|17537.69|17537.69|17538.5|17538.5|17537.69|17537.69|0
1627379750000|2021-07-27 09:55:50|17538.35|17538.35|17538.35|17538.35|17538.35|17538.35|17538.35|17538.35|0
1627379770000|2021-07-27 09:56:10|17538.9|17538.9|17539.81|17539.81|17539.81|17539.81|17538.9|17538.9|0
1627379780000|2021-07-27 09:56:20|17540.37|17540.37|17540.37|17540.37|17540.37|17540.37|17540.37|17540.37|0
1627379800000|2021-07-27 09:56:40|17542.17|17542.17|17542.17|17542.17|17542.17|17542.17|17542.17|17542.17|0
1627379820000|2021-07-27 09:57:00|17543.18|17543.18|17543.18|17543.18|17543.18|17543.18|17543.18|17543.18|0
1627379830000|2021-07-27 09:57:10|17544.7|17544.7|17545.61|17545.61|17545.61|17545.61|17544.19|17544.19|0
1627379850000|2021-07-27 09:57:30|17546.16|17546.16|17546.16|17546.16|17546.16|17546.16|17546.16|17546.16|0
1627379860000|2021-07-27 09:57:40|17546.65|17546.65|17547.14|17547.14|17547.14|17547.14|17546.65|17546.65|0
1627379870000|2021-07-27 09:57:50|17548.15|17548.15|17548.15|17548.15|17548.15|17548.15|17548.15|17548.15|0
1627379890000|2021-07-27 09:58:10|17549.96|17549.96|17549.96|17549.96|17549.96|17549.96|17549.96|17549.96|0
1627379910000|2021-07-27 09:58:30|17550.46|17550.46|17550.46|17550.46|17550.46|17550.46|17550.46|17550.46|0
1627379960000|2021-07-27 09:59:20|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|0
1627379970000|2021-07-27 09:59:30|17552.89|17552.89|17552.89|17552.89|17552.89|17552.89|17552.89|17552.89|0
1627379980000|2021-07-27 09:59:40|17554.31|17554.31|17555.41|17555.41|17555.41|17555.41|17554.31|17554.31|0
1627379990000|2021-07-27 09:59:50|17555.96|17555.96|17555.96|17555.96|17555.96|17555.96|17555.96|17555.96|0
1627380000000|2021-07-27 10:00:00|17555.41|17555.41|17556.5|17556.5|17556.5|17556.5|17554.4|17554.4|0
1627380010000|2021-07-27 10:00:10|17557.31|17557.31|17557.31|17557.31|17557.31|17557.31|17557.31|17557.31|0
1627380050000|2021-07-27 10:00:50|17560.14|17560.14|17562.05|17562.05|17562.05|17562.05|17560.14|17560.14|0
1627380060000|2021-07-27 10:01:00|17564.65|17564.65|17568.12|17568.12|17568.12|17568.12|17564.65|17564.65|0
1627380070000|2021-07-27 10:01:10|17570.42|17570.42|17570.42|17570.42|17570.42|17570.42|17570.42|17570.42|0
1627380090000|2021-07-27 10:01:30|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|0
1627380110000|2021-07-27 10:01:50|17573.26|17573.26|17574.27|17574.27|17574.27|17574.27|17573.26|17573.26|0
1627380120000|2021-07-27 10:02:00|17575.42|17575.42|17576.23|17576.23|17576.23|17576.23|17575.42|17575.42|0
1627380130000|2021-07-27 10:02:10|17576.73|17576.73|17577.54|17577.54|17577.54|17577.54|17576.73|17576.73|0
1627380150000|2021-07-27 10:02:30|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|0
1627380200000|2021-07-27 10:03:20|17578.45|17578.45|17578.45|17578.45|17578.45|17578.45|17578.45|17578.45|0
1627380230000|2021-07-27 10:03:50|17579.25|17579.25|17579.25|17579.25|17579.25|17579.25|17579.25|17579.25|0
1627380240000|2021-07-27 10:04:00|17579.76|17579.76|17579.76|17579.76|17579.76|17579.76|17579.76|17579.76|0
1627380250000|2021-07-27 10:04:10|17578.34|17578.34|17578.34|17578.34|17578.34|17578.34|17578.34|17578.34|0
1627380260000|2021-07-27 10:04:20|17578.83|17578.83|17578.83|17578.83|17578.83|17578.83|17578.83|17578.83|0
1627380270000|2021-07-27 10:04:30|17579.38|17579.38|17581.35|17581.35|17581.35|17581.35|17579.38|17579.38|0
1627380280000|2021-07-27 10:04:40|17582.36|17582.36|17586.48|17586.48|17586.48|17586.48|17582.36|17582.36|0
1627380300000|2021-07-27 10:05:00|17591|17591|17590.45|17590.45|17591|17591|17590.45|17590.45|0
1627380310000|2021-07-27 10:05:10|17591|17591|17597.07|17597.07|17597.07|17597.07|17591|17591|0
1627380330000|2021-07-27 10:05:30|17596.46|17596.46|17597.37|17597.37|17597.37|17597.37|17596.46|17596.46|0
1627380340000|2021-07-27 10:05:40|17598.52|17598.52|17597.97|17597.97|17598.52|17598.52|17597.97|17597.97|0
1627380360000|2021-07-27 10:06:00|17596.55|17596.55|17596.14|17596.14|17596.55|17596.55|17596.14|17596.14|0
1627380370000|2021-07-27 10:06:10|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|0
1627380380000|2021-07-27 10:06:20|17595.29|17595.29|17595.29|17595.29|17595.29|17595.29|17595.29|17595.29|0
1627380410000|2021-07-27 10:06:50|17594.48|17594.48|17594.48|17594.48|17594.48|17594.48|17594.48|17594.48|0
1627380420000|2021-07-27 10:07:00|17593.82|17593.82|17592.01|17592.01|17593.82|17593.82|17592.01|17592.01|0
1627380430000|2021-07-27 10:07:10|17589.39|17589.39|17586.73|17586.73|17590.38|17590.38|17586.73|17586.73|0
1627380440000|2021-07-27 10:07:20|17586.94|17586.94|17586.53|17586.53|17586.94|17586.94|17586.53|17586.53|0
1627380450000|2021-07-27 10:07:30|17586.04|17586.04|17582.5|17582.5|17586.04|17586.04|17582.5|17582.5|0
1627380460000|2021-07-27 10:07:40|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|0
1627380470000|2021-07-27 10:07:50|17580.8|17580.8|17581.95|17581.95|17581.95|17581.95|17580.8|17580.8|0
1627380500000|2021-07-27 10:08:20|17581.44|17581.44|17583.87|17583.87|17584.42|17584.42|17581.44|17581.44|0
1627380520000|2021-07-27 10:08:40|17586.29|17586.29|17586.29|17586.29|17586.29|17586.29|17586.29|17586.29|0
1627380600000|2021-07-27 10:10:00|17587.3|17587.3|17587.3|17587.3|17587.3|17587.3|17587.3|17587.3|0
1627380610000|2021-07-27 10:10:10|17590.14|17590.14|17590.14|17590.14|17590.14|17590.14|17590.14|17590.14|0
1627380620000|2021-07-27 10:10:20|17590.95|17590.95|17591.45|17591.45|17591.45|17591.45|17590.95|17590.95|0
1627380630000|2021-07-27 10:10:30|17592.36|17592.36|17595.46|17595.46|17595.46|17595.46|17592.36|17592.36|0
1627380650000|2021-07-27 10:10:50|17594.04|17594.04|17594.04|17594.04|17594.04|17594.04|17594.04|17594.04|0
1627380660000|2021-07-27 10:11:00|17594.54|17594.54|17594.04|17594.04|17594.54|17594.54|17594.04|17594.04|0
1627380670000|2021-07-27 10:11:10|17594.53|17594.53|17594.53|17594.53|17594.53|17594.53|17594.53|17594.53|0
1627380680000|2021-07-27 10:11:20|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|0
1627380710000|2021-07-27 10:11:50|17595.95|17595.95|17595.95|17595.95|17595.95|17595.95|17595.95|17595.95|0
1627380720000|2021-07-27 10:12:00|17594.53|17594.53|17593.72|17593.72|17594.53|17594.53|17593.72|17593.72|0
1627380740000|2021-07-27 10:12:20|17592.27|17592.27|17586.14|17586.14|17592.27|17592.27|17586.14|17586.14|0
1627380750000|2021-07-27 10:12:30|17585.33|17585.33|17585.33|17585.33|17585.33|17585.33|17585.33|17585.33|0
1627380760000|2021-07-27 10:12:40|17584.52|17584.52|17584.02|17584.02|17584.52|17584.52|17584.02|17584.02|0
1627380770000|2021-07-27 10:12:50|17582.11|17582.11|17580.92|17580.92|17582.11|17582.11|17580.92|17580.92|0
1627380780000|2021-07-27 10:13:00|17576.59|17576.59|17575.05|17575.05|17576.59|17576.59|17575.05|17575.05|0
1627380790000|2021-07-27 10:13:10|17572.63|17572.63|17571.38|17571.38|17572.63|17572.63|17571.38|17571.38|0
1627380800000|2021-07-27 10:13:20|17570.88|17570.88|17571.69|17571.69|17571.69|17571.69|17570.88|17570.88|0
1627380830000|2021-07-27 10:13:50|17571.25|17571.25|17571.25|17571.25|17571.25|17571.25|17571.25|17571.25|0
1627380850000|2021-07-27 10:14:10|17571.05|17571.05|17571.85|17571.85|17571.85|17571.85|17571.05|17571.05|0
1627380860000|2021-07-27 10:14:20|17570.75|17570.75|17564.9|17564.9|17570.75|17570.75|17562.58|17562.58|0
1627380900000|2021-07-27 10:15:00|17565.1|17565.1|17563.29|17563.29|17565.1|17565.1|17563.29|17563.29|0
1627380960000|2021-07-27 10:16:00|17562.39|17562.39|17562.39|17562.39|17562.39|17562.39|17562.39|17562.39|0
1627380980000|2021-07-27 10:16:20|17563.81|17563.81|17563.81|17563.81|17563.81|17563.81|17563.81|17563.81|0
1627380990000|2021-07-27 10:16:30|17565.23|17565.23|17565.23|17565.23|17565.23|17565.23|17565.23|17565.23|0
1627381010000|2021-07-27 10:16:50|17565.78|17565.78|17565.78|17565.78|17565.78|17565.78|17565.78|17565.78|0
1627381030000|2021-07-27 10:17:10|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|0
1627381040000|2021-07-27 10:17:20|17564.27|17564.27|17563.86|17563.86|17564.27|17564.27|17563.86|17563.86|0
1627381070000|2021-07-27 10:17:50|17564.41|17564.41|17564.41|17564.41|17564.41|17564.41|17564.41|17564.41|0
1627381080000|2021-07-27 10:18:00|17563.51|17563.51|17564.41|17564.41|17564.41|17564.41|17563.51|17563.51|0
1627381090000|2021-07-27 10:18:10|17563.6|17563.6|17561.28|17561.28|17563.6|17563.6|17561.28|17561.28|0
1627381100000|2021-07-27 10:18:20|17559.69|17559.69|17561.52|17561.52|17561.52|17561.52|17558.07|17558.07|0
1627381130000|2021-07-27 10:18:50|17560.37|17560.37|17560.37|17560.37|17560.37|17560.37|17560.37|17560.37|0
1627381160000|2021-07-27 10:19:20|17558.04|17558.04|17550.39|17550.39|17558.04|17558.04|17550.39|17550.39|0
1627381170000|2021-07-27 10:19:30|17549.88|17549.88|17549.22|17549.22|17549.88|17549.88|17549.22|17549.22|0
1627381180000|2021-07-27 10:19:40|17548.21|17548.21|17547.2|17547.2|17548.21|17548.21|17547.2|17547.2|0
1627381200000|2021-07-27 10:20:00|17546.39|17546.39|17544.59|17544.59|17546.39|17546.39|17544.59|17544.59|0
1627381210000|2021-07-27 10:20:10|17541.75|17541.75|17543.47|17543.47|17543.67|17543.67|17541.75|17541.75|0
1627381260000|2021-07-27 10:21:00|17545.79|17545.79|17546.06|17546.06|17546.06|17546.06|17544.45|17544.45|0
1627381280000|2021-07-27 10:21:20|17544.41|17544.41|17545.07|17545.07|17545.07|17545.07|17544.41|17544.41|0
1627381320000|2021-07-27 10:22:00|17546.73|17546.73|17546.73|17546.73|17546.73|17546.73|17546.73|17546.73|0
1627381330000|2021-07-27 10:22:10|17547.22|17547.22|17548.12|17548.12|17548.12|17548.12|17547.22|17547.22|0
1627381340000|2021-07-27 10:22:20|17549.13|17549.13|17552.16|17552.16|17552.16|17552.16|17549.13|17549.13|0
1627381350000|2021-07-27 10:22:30|17553.97|17553.97|17555.68|17555.68|17555.68|17555.68|17553.97|17553.97|0
1627381360000|2021-07-27 10:22:40|17557.1|17557.1|17557.1|17557.1|17557.1|17557.1|17557.1|17557.1|0
1627381380000|2021-07-27 10:23:00|17557.32|17557.32|17557.32|17557.32|17557.32|17557.32|17557.32|17557.32|0
1627381390000|2021-07-27 10:23:10|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|0
1627381400000|2021-07-27 10:23:20|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|0
1627381410000|2021-07-27 10:23:30|17559.13|17559.13|17559.13|17559.13|17559.13|17559.13|17559.13|17559.13|0
1627381420000|2021-07-27 10:23:40|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|0
1627381440000|2021-07-27 10:24:00|17557.93|17557.93|17556.12|17556.12|17557.93|17557.93|17556.12|17556.12|0
1627381450000|2021-07-27 10:24:10|17557.03|17557.03|17557.03|17557.03|17557.03|17557.03|17557.03|17557.03|0
1627381470000|2021-07-27 10:24:30|17556.12|17556.12|17556.82|17556.82|17557.22|17557.22|17556.12|17556.12|0
1627381480000|2021-07-27 10:24:40|17557.72|17557.72|17549.76|17549.76|17558.65|17558.65|17549.76|17549.76|0
1627381490000|2021-07-27 10:24:50|17546.92|17546.92|17548.34|17548.34|17548.34|17548.34|17546.92|17546.92|0
1627381530000|2021-07-27 10:25:30|17549.15|17549.15|17548.55|17548.55|17549.15|17549.15|17546.92|17546.92|0
1627381540000|2021-07-27 10:25:40|17548.34|17548.34|17546.43|17546.43|17548.34|17548.34|17546.43|17546.43|0
1627381560000|2021-07-27 10:26:00|17547.33|17547.33|17547.33|17547.33|17547.33|17547.33|17547.33|17547.33|0
1627381630000|2021-07-27 10:27:10|17546.43|17546.43|17546.43|17546.43|17546.43|17546.43|17546.43|17546.43|0
1627381690000|2021-07-27 10:28:10|17537.08|17537.08|17534.77|17534.77|17537.08|17537.08|17534.77|17534.77|0
1627381700000|2021-07-27 10:28:20|17534.28|17534.28|17532.8|17532.8|17534.77|17534.77|17532.8|17532.8|0
1627381710000|2021-07-27 10:28:30|17532.29|17532.29|17532.29|17532.29|17532.29|17532.29|17532.29|17532.29|0
1627381720000|2021-07-27 10:28:40|17531.19|17531.19|17531.19|17531.19|17531.19|17531.19|17531.19|17531.19|0
1627381730000|2021-07-27 10:28:50|17531.7|17531.7|17532.2|17532.2|17532.2|17532.2|17531.7|17531.7|0
1627381740000|2021-07-27 10:29:00|17530.78|17530.78|17530.78|17530.78|17530.78|17530.78|17530.78|17530.78|0
1627381750000|2021-07-27 10:29:10|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|0
1627381780000|2021-07-27 10:29:40|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|0
1627381790000|2021-07-27 10:29:50|17528.37|17528.37|17527.08|17527.08|17528.37|17528.37|17527.08|17527.08|0
1627381800000|2021-07-27 10:30:00|17526.52|17526.52|17526.12|17526.12|17526.52|17526.52|17526.12|17526.12|0
1627381820000|2021-07-27 10:30:20|17526.62|17526.62|17526.62|17526.62|17526.62|17526.62|17526.62|17526.62|0
1627381850000|2021-07-27 10:30:50|17527.06|17527.06|17527.06|17527.06|17527.06|17527.06|17527.06|17527.06|0
1627381860000|2021-07-27 10:31:00|17528.17|17528.17|17528.17|17528.17|17528.17|17528.17|17528.17|17528.17|0
1627381880000|2021-07-27 10:31:20|17528.66|17528.66|17526.7|17526.7|17528.66|17528.66|17525.54|17525.54|0
1627381910000|2021-07-27 10:31:50|17527.5|17527.5|17527.5|17527.5|17527.5|17527.5|17527.5|17527.5|0
1627381940000|2021-07-27 10:32:20|17528.92|17528.92|17528.92|17528.92|17528.92|17528.92|17528.92|17528.92|0
1627381970000|2021-07-27 10:32:50|17530.94|17530.94|17530.94|17530.94|17530.94|17530.94|17530.94|17530.94|0
1627382000000|2021-07-27 10:33:20|17533.11|17533.11|17539.49|17539.49|17539.49|17539.49|17533.11|17533.11|0
1627382020000|2021-07-27 10:33:40|17538.33|17538.33|17539.49|17539.49|17539.49|17539.49|17538.33|17538.33|0
1627382030000|2021-07-27 10:33:50|17540.9|17540.9|17540.9|17540.9|17540.9|17540.9|17540.9|17540.9|0
1627382040000|2021-07-27 10:34:00|17539.49|17539.49|17539.04|17539.04|17540.66|17540.66|17538.43|17538.43|0
1627382080000|2021-07-27 10:34:40|17540.19|17540.19|17540.19|17540.19|17540.19|17540.19|17540.19|17540.19|0
1627382100000|2021-07-27 10:35:00|17535.55|17535.55|17534.13|17534.13|17535.55|17535.55|17533.23|17533.23|0
1627382120000|2021-07-27 10:35:20|17534.62|17534.62|17534.62|17534.62|17534.62|17534.62|17534.62|17534.62|0
1627382130000|2021-07-27 10:35:30|17535.11|17535.11|17535.11|17535.11|17535.11|17535.11|17535.11|17535.11|0
1627382190000|2021-07-27 10:36:30|17535.92|17535.92|17535.92|17535.92|17535.92|17535.92|17535.92|17535.92|0
1627382200000|2021-07-27 10:36:40|17539.66|17539.66|17539.66|17539.66|17539.66|17539.66|17539.66|17539.66|0
1627382260000|2021-07-27 10:37:40|17539.17|17539.17|17539.17|17539.17|17539.17|17539.17|17539.17|17539.17|0
1627382310000|2021-07-27 10:38:30|17538.76|17538.76|17536.94|17536.94|17538.76|17538.76|17536.74|17536.74|0
1627382340000|2021-07-27 10:39:00|17535.53|17535.53|17535.53|17535.53|17535.53|17535.53|17535.53|17535.53|0
1627382370000|2021-07-27 10:39:30|17535.73|17535.73|17536.01|17536.01|17536.01|17536.01|17535.51|17535.51|0
1627382410000|2021-07-27 10:40:10|17536.45|17536.45|17536.45|17536.45|17536.45|17536.45|17536.45|17536.45|0
1627382460000|2021-07-27 10:41:00|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|0
1627382490000|2021-07-27 10:41:30|17537.44|17537.44|17538.42|17538.42|17538.42|17538.42|17537.44|17537.44|0
1627382500000|2021-07-27 10:41:40|17537.93|17537.93|17537.93|17537.93|17537.93|17537.93|17537.93|17537.93|0
1627382510000|2021-07-27 10:41:50|17538.94|17538.94|17536.71|17536.71|17538.94|17538.94|17536.71|17536.71|0
1627382520000|2021-07-27 10:42:00|17538.33|17538.33|17539.13|17539.13|17539.13|17539.13|17538.33|17538.33|0
1627382530000|2021-07-27 10:42:10|17539.94|17539.94|17539.94|17539.94|17539.94|17539.94|17539.94|17539.94|0
1627382560000|2021-07-27 10:42:40|17541.05|17541.05|17541.85|17541.85|17541.85|17541.85|17541.05|17541.05|0
1627382580000|2021-07-27 10:43:00|17542.06|17542.06|17543.97|17543.97|17543.97|17543.97|17542.06|17542.06|0
1627382590000|2021-07-27 10:43:10|17543.46|17543.46|17542.97|17542.97|17543.46|17543.46|17542.97|17542.97|0
1627382620000|2021-07-27 10:43:40|17543.41|17543.41|17543.41|17543.41|17543.41|17543.41|17543.41|17543.41|0
1627382640000|2021-07-27 10:44:00|17542.91|17542.91|17542.91|17542.91|17542.91|17542.91|17542.91|17542.91|0
1627382660000|2021-07-27 10:44:20|17537.24|17537.24|17537.24|17537.24|17537.24|17537.24|17537.24|17537.24|0
1627382670000|2021-07-27 10:44:30|17537.64|17537.64|17537.64|17537.64|17537.64|17537.64|17537.64|17537.64|0
1627382690000|2021-07-27 10:44:50|17538.13|17538.13|17540.7|17540.7|17540.7|17540.7|17537.23|17537.23|0
1627382700000|2021-07-27 10:45:00|17539.54|17539.54|17550.31|17550.31|17550.31|17550.31|17539.54|17539.54|0
1627382710000|2021-07-27 10:45:10|17553.02|17553.02|17554.07|17554.07|17554.07|17554.07|17553.02|17553.02|0
1627382720000|2021-07-27 10:45:20|17553.51|17553.51|17553.51|17553.51|17553.51|17553.51|17553.51|17553.51|0
1627382730000|2021-07-27 10:45:30|17554.12|17554.12|17554.12|17554.12|17554.12|17554.12|17554.12|17554.12|0
1627382760000|2021-07-27 10:46:00|17553.57|17553.57|17555.68|17555.68|17555.88|17555.88|17553.57|17553.57|0
1627382780000|2021-07-27 10:46:20|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|0
1627382810000|2021-07-27 10:46:50|17559.66|17559.66|17559.66|17559.66|17559.66|17559.66|17559.66|17559.66|0
1627382820000|2021-07-27 10:47:00|17560.82|17560.82|17560.01|17560.01|17560.82|17560.82|17560.01|17560.01|0
1627382830000|2021-07-27 10:47:10|17559.2|17559.2|17559.2|17559.2|17559.2|17559.2|17559.2|17559.2|0
1627382840000|2021-07-27 10:47:20|17560.01|17560.01|17560.01|17560.01|17560.01|17560.01|17560.01|17560.01|0
1627382860000|2021-07-27 10:47:40|17560.67|17560.67|17563.69|17563.69|17563.69|17563.69|17560.23|17560.23|0
1627382870000|2021-07-27 10:47:50|17564.18|17564.18|17565.16|17565.16|17565.16|17565.16|17564.18|17564.18|0
1627382880000|2021-07-27 10:48:00|17567.87|17567.87|17567.87|17567.87|17567.87|17567.87|17567.87|17567.87|0
1627382890000|2021-07-27 10:48:10|17566.07|17566.07|17566.07|17566.07|17566.07|17566.07|17566.07|17566.07|0
1627382900000|2021-07-27 10:48:20|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|0
1627382910000|2021-07-27 10:48:30|17564.85|17564.85|17564.85|17564.85|17564.85|17564.85|17564.85|17564.85|0
1627382920000|2021-07-27 10:48:40|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|0
1627382950000|2021-07-27 10:49:10|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|0
1627382960000|2021-07-27 10:49:20|17564.6|17564.6|17567.27|17567.27|17567.27|17567.27|17564.6|17564.6|0
1627382970000|2021-07-27 10:49:30|17568.08|17568.08|17568.08|17568.08|17568.08|17568.08|17568.08|17568.08|0
1627382980000|2021-07-27 10:49:40|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|0
1627383010000|2021-07-27 10:50:10|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|0
1627383020000|2021-07-27 10:50:20|17562.93|17562.93|17561.52|17561.52|17562.93|17562.93|17561.52|17561.52|0
1627383040000|2021-07-27 10:50:40|17561.02|17561.02|17557.27|17557.27|17561.52|17561.52|17557.27|17557.27|0
1627383060000|2021-07-27 10:51:00|17556.77|17556.77|17556.77|17556.77|17556.77|17556.77|17556.77|17556.77|0
1627383070000|2021-07-27 10:51:10|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|0
1627383080000|2021-07-27 10:51:20|17555.12|17555.12|17555.12|17555.12|17555.12|17555.12|17555.12|17555.12|0
1627383100000|2021-07-27 10:51:40|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|0
1627383110000|2021-07-27 10:51:50|17554.42|17554.42|17552.21|17552.21|17554.42|17554.42|17552.21|17552.21|0
1627383140000|2021-07-27 10:52:20|17553.36|17553.36|17548.05|17548.05|17553.36|17553.36|17548.05|17548.05|0
1627383150000|2021-07-27 10:52:30|17546.63|17546.63|17546.63|17546.63|17546.63|17546.63|17546.63|17546.63|0
1627383160000|2021-07-27 10:52:40|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|0
1627383180000|2021-07-27 10:53:00|17544.11|17544.11|17545.52|17545.52|17545.52|17545.52|17544.11|17544.11|0
1627383210000|2021-07-27 10:53:30|17545.12|17545.12|17543.5|17543.5|17545.12|17545.12|17543.5|17543.5|0
1627383230000|2021-07-27 10:53:50|17542.95|17542.95|17542.95|17542.95|17542.95|17542.95|17542.95|17542.95|0
1627383240000|2021-07-27 10:54:00|17542.05|17542.05|17542.96|17542.96|17542.96|17542.96|17541.54|17541.54|0
1627383270000|2021-07-27 10:54:30|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|0
1627383330000|2021-07-27 10:55:30|17544.27|17544.27|17544.27|17544.27|17544.27|17544.27|17544.27|17544.27|0
1627383340000|2021-07-27 10:55:40|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|0
1627383370000|2021-07-27 10:56:10|17545.92|17545.92|17547.08|17547.08|17547.08|17547.08|17545.92|17545.92|0
1627383390000|2021-07-27 10:56:30|17547.98|17547.98|17548.88|17548.88|17548.88|17548.88|17547.98|17547.98|0
1627383410000|2021-07-27 10:56:50|17549.39|17549.39|17550.2|17550.2|17550.2|17550.2|17549.39|17549.39|0
1627383420000|2021-07-27 10:57:00|17548.23|17548.23|17551.07|17551.07|17551.07|17551.07|17548.23|17548.23|0
1627383450000|2021-07-27 10:57:30|17552.88|17552.88|17553.99|17553.99|17553.99|17553.99|17552.88|17552.88|0
1627383470000|2021-07-27 10:57:50|17555.5|17555.5|17555.81|17555.81|17556.31|17556.31|17555.5|17555.5|0
1627383480000|2021-07-27 10:58:00|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|0
1627383490000|2021-07-27 10:58:10|17553.79|17553.79|17553.79|17553.79|17553.79|17553.79|17553.79|17553.79|0
1627383520000|2021-07-27 10:58:40|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|0
1627383530000|2021-07-27 10:58:50|17556.72|17556.72|17556.72|17556.72|17556.72|17556.72|17556.72|17556.72|0
1627383540000|2021-07-27 10:59:00|17555.57|17555.57|17554.4|17554.4|17556.72|17556.72|17554.4|17554.4|0
1627383560000|2021-07-27 10:59:20|17556.32|17556.32|17556.32|17556.32|17556.32|17556.32|17556.32|17556.32|0
1627383570000|2021-07-27 10:59:30|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|0
1627383590000|2021-07-27 10:59:50|17556.72|17556.72|17567.5|17567.5|17567.5|17567.5|17556.72|17556.72|0
1627383600000|2021-07-27 11:00:00|17568.31|17568.31|17569.31|17569.31|17569.31|17569.31|17568.31|17568.31|0
1627383610000|2021-07-27 11:00:10|17568.5|17568.5|17566.68|17566.68|17568.5|17568.5|17566.68|17566.68|0
1627383620000|2021-07-27 11:00:20|17565.53|17565.53|17565.53|17565.53|17565.53|17565.53|17565.53|17565.53|0
1627383630000|2021-07-27 11:00:30|17564.98|17564.98|17564.49|17564.49|17564.98|17564.98|17564.49|17564.49|0
1627383660000|2021-07-27 11:01:00|17565.5|17565.5|17566.65|17566.65|17566.65|17566.65|17565.5|17565.5|0
1627383670000|2021-07-27 11:01:10|17565.5|17565.5|17566.65|17566.65|17566.65|17566.65|17565.5|17565.5|0
1627383720000|2021-07-27 11:02:00|17567.09|17567.09|17567.09|17567.09|17567.09|17567.09|17567.09|17567.09|0
1627383740000|2021-07-27 11:02:20|17567.31|17567.31|17566.76|17566.76|17567.31|17567.31|17566.76|17566.76|0
1627383780000|2021-07-27 11:03:00|17566.54|17566.54|17566.54|17566.54|17566.54|17566.54|17566.54|17566.54|0
1627383820000|2021-07-27 11:03:40|17565.13|17565.13|17564.92|17564.92|17565.13|17565.13|17564.92|17564.92|0
1627383830000|2021-07-27 11:03:50|17564.7|17564.7|17564.15|17564.15|17564.7|17564.7|17564.15|17564.15|0
1627383840000|2021-07-27 11:04:00|17564.96|17564.96|17564.96|17564.96|17564.96|17564.96|17564.96|17564.96|0
1627383850000|2021-07-27 11:04:10|17565.18|17565.18|17565.18|17565.18|17565.18|17565.18|17565.18|17565.18|0
1627383860000|2021-07-27 11:04:20|17565.99|17565.99|17565.99|17565.99|17565.99|17565.99|17565.99|17565.99|0
1627383880000|2021-07-27 11:04:40|17566.54|17566.54|17566.54|17566.54|17566.54|17566.54|17566.54|17566.54|0
1627383900000|2021-07-27 11:05:00|17566.1|17566.1|17566.3|17566.3|17566.3|17566.3|17566.1|17566.1|0
1627383920000|2021-07-27 11:05:20|17567.31|17567.31|17567.31|17567.31|17567.31|17567.31|17567.31|17567.31|0
1627383930000|2021-07-27 11:05:30|17569.28|17569.28|17569.28|17569.28|17569.28|17569.28|17569.28|17569.28|0
1627383960000|2021-07-27 11:06:00|17568.47|17568.47|17568.03|17568.03|17568.47|17568.47|17568.03|17568.03|0
1627383970000|2021-07-27 11:06:10|17569.64|17569.64|17569.64|17569.64|17569.64|17569.64|17569.64|17569.64|0
1627384000000|2021-07-27 11:06:40|17569.42|17569.42|17569.42|17569.42|17569.42|17569.42|17569.42|17569.42|0
1627384020000|2021-07-27 11:07:00|17568.98|17568.98|17568.76|17568.76|17568.98|17568.98|17568.76|17568.76|0
1627384040000|2021-07-27 11:07:20|17567.34|17567.34|17568.76|17568.76|17568.76|17568.76|17567.34|17567.34|0
1627384060000|2021-07-27 11:07:40|17568.56|17568.56|17568.05|17568.05|17568.56|17568.56|17568.05|17568.05|0
1627384070000|2021-07-27 11:07:50|17567.25|17567.25|17567.25|17567.25|17567.25|17567.25|17567.25|17567.25|0
1627384080000|2021-07-27 11:08:00|17566.69|17566.69|17566.69|17566.69|17566.69|17566.69|17566.69|17566.69|0
1627384100000|2021-07-27 11:08:20|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|0
1627384110000|2021-07-27 11:08:30|17562.27|17562.27|17562.27|17562.27|17562.27|17562.27|17562.27|17562.27|0
1627384120000|2021-07-27 11:08:40|17559.97|17559.97|17559.97|17559.97|17561.12|17561.12|17559.97|17559.97|0
1627384140000|2021-07-27 11:09:00|17559.42|17559.42|17559.42|17559.42|17559.42|17559.42|17559.42|17559.42|0
1627384210000|2021-07-27 11:10:10|17560.57|17560.57|17560.57|17560.57|17560.57|17560.57|17560.57|17560.57|0
1627384220000|2021-07-27 11:10:20|17561.01|17561.01|17568.77|17568.77|17568.77|17568.77|17561.01|17561.01|0
1627384230000|2021-07-27 11:10:30|17570.29|17570.29|17570.06|17570.06|17570.29|17570.29|17570.06|17570.06|0
1627384240000|2021-07-27 11:10:40|17569.16|17569.16|17569.16|17569.16|17569.16|17569.16|17569.16|17569.16|0
1627384250000|2021-07-27 11:10:50|17566.74|17566.74|17560.38|17560.38|17566.74|17566.74|17560.38|17560.38|0
1627384260000|2021-07-27 11:11:00|17559.47|17559.47|17557.76|17557.76|17559.47|17559.47|17557.76|17557.76|0
1627384270000|2021-07-27 11:11:10|17558.26|17558.26|17558.26|17558.26|17558.26|17558.26|17558.26|17558.26|0
1627384290000|2021-07-27 11:11:30|17556.26|17556.26|17555.15|17555.15|17556.26|17556.26|17555.15|17555.15|0
1627384310000|2021-07-27 11:11:50|17554.65|17554.65|17554.65|17554.65|17554.65|17554.65|17554.65|17554.65|0
1627384330000|2021-07-27 11:12:10|17554.45|17554.45|17554.45|17554.45|17554.45|17554.45|17553.64|17553.64|0
1627384360000|2021-07-27 11:12:40|17555.26|17555.26|17556.06|17556.06|17556.06|17556.06|17555.26|17555.26|0
1627384390000|2021-07-27 11:13:10|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|0
1627384420000|2021-07-27 11:13:40|17556.97|17556.97|17555.47|17555.47|17556.97|17556.97|17555.47|17555.47|0
1627384430000|2021-07-27 11:13:50|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|0
1627384440000|2021-07-27 11:14:00|17555.06|17555.06|17553.64|17553.64|17555.06|17555.06|17553.64|17553.64|0
1627384460000|2021-07-27 11:14:20|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|0
1627384470000|2021-07-27 11:14:30|17553.44|17553.44|17554.45|17554.45|17554.45|17554.45|17553.44|17553.44|0
1627384480000|2021-07-27 11:14:40|17555.46|17555.46|17555.46|17555.46|17555.46|17555.46|17555.46|17555.46|0
1627384490000|2021-07-27 11:14:50|17554.96|17554.96|17553.26|17553.26|17554.96|17554.96|17553.26|17553.26|0
1627384500000|2021-07-27 11:15:00|17552.36|17552.36|17550.91|17550.91|17552.36|17552.36|17550.91|17550.91|0
1627384520000|2021-07-27 11:15:20|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|0
1627384540000|2021-07-27 11:15:40|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|17549.21|0
1627384560000|2021-07-27 11:16:00|17547.79|17547.79|17551.75|17551.75|17551.75|17551.75|17547.79|17547.79|0
1627384570000|2021-07-27 11:16:10|17550.65|17550.65|17548.94|17548.94|17550.65|17550.65|17548.94|17548.94|0
1627384590000|2021-07-27 11:16:30|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|0
1627384600000|2021-07-27 11:16:40|17549.27|17549.27|17548.12|17548.12|17549.27|17549.27|17548.12|17548.12|0
1627384620000|2021-07-27 11:17:00|17548.62|17548.62|17547.21|17547.21|17548.62|17548.62|17547.21|17547.21|0
1627384630000|2021-07-27 11:17:10|17548.11|17548.11|17548.11|17548.11|17548.11|17548.11|17548.11|17548.11|0
1627384650000|2021-07-27 11:17:30|17548.92|17548.92|17548.92|17548.92|17548.92|17548.92|17548.92|17548.92|0
1627384670000|2021-07-27 11:17:50|17547.5|17547.5|17547.5|17547.5|17547.5|17547.5|17547.5|17547.5|0
1627384740000|2021-07-27 11:19:00|17546.6|17546.6|17547.5|17547.5|17547.5|17547.5|17546.6|17546.6|0
1627384750000|2021-07-27 11:19:10|17548.4|17548.4|17548.4|17548.4|17548.4|17548.4|17548.4|17548.4|0
1627384760000|2021-07-27 11:19:20|17546.99|17546.99|17546.99|17546.99|17546.99|17546.99|17546.99|17546.99|0
1627384770000|2021-07-27 11:19:30|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|0
1627384790000|2021-07-27 11:19:50|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|0
1627384810000|2021-07-27 11:20:10|17543.06|17543.06|17543.06|17543.06|17543.06|17543.06|17543.06|17543.06|0
1627384820000|2021-07-27 11:20:20|17543.61|17543.61|17541.01|17541.01|17543.61|17543.61|17541.01|17541.01|0
1627384830000|2021-07-27 11:20:30|17539.59|17539.59|17533.04|17533.04|17539.59|17539.59|17532.49|17532.49|0
1627384850000|2021-07-27 11:20:50|17534.46|17534.46|17534.66|17534.66|17534.66|17534.66|17534.46|17534.46|0
1627384860000|2021-07-27 11:21:00|17534.17|17534.17|17534.17|17534.17|17534.17|17534.17|17534.17|17534.17|0
1627384920000|2021-07-27 11:22:00|17532.75|17532.75|17532.75|17532.75|17532.75|17532.75|17532.75|17532.75|0
1627384940000|2021-07-27 11:22:20|17531.24|17531.24|17523.32|17523.32|17531.24|17531.24|17523.32|17523.32|0
1627384950000|2021-07-27 11:22:30|17524.48|17524.48|17524.48|17524.48|17524.48|17524.48|17524.48|17524.48|0
1627384960000|2021-07-27 11:22:40|17524.25|17524.25|17524.25|17524.25|17524.25|17524.25|17524.25|17524.25|0
1627384970000|2021-07-27 11:22:50|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|0
1627384980000|2021-07-27 11:23:00|17523.13|17523.13|17522|17522|17523.13|17523.13|17522|17522|0
1627384990000|2021-07-27 11:23:10|17521.78|17521.78|17521.78|17521.78|17521.78|17521.78|17521.78|17521.78|0
1627385010000|2021-07-27 11:23:30|17522.69|17522.69|17524|17524|17524|17524|17522.69|17522.69|0
1627385050000|2021-07-27 11:24:10|17523.51|17523.51|17524.49|17524.49|17524.49|17524.49|17523.51|17523.51|0
1627385060000|2021-07-27 11:24:20|17524|17524|17524|17524|17524|17524|17524|17524|0
1627385090000|2021-07-27 11:24:50|17522.58|17522.58|17519.32|17519.32|17522.58|17522.58|17519.32|17519.32|0
1627385100000|2021-07-27 11:25:00|17517.81|17517.81|17518.03|17518.03|17518.03|17518.03|17517.81|17517.81|0
1627385110000|2021-07-27 11:25:10|17517.37|17517.37|17515.95|17515.95|17517.37|17517.37|17515.95|17515.95|0
1627385130000|2021-07-27 11:25:30|17516.17|17516.17|17515.36|17515.36|17516.17|17516.17|17515.36|17515.36|0
1627385150000|2021-07-27 11:25:50|17519.62|17519.62|17520.43|17520.43|17520.43|17520.43|17519.62|17519.62|0
1627385160000|2021-07-27 11:26:00|17517.59|17517.59|17517.59|17517.59|17517.59|17517.59|17517.59|17517.59|0
1627385170000|2021-07-27 11:26:10|17514.75|17514.75|17514.75|17514.75|17514.75|17514.75|17514.75|17514.75|0
1627385220000|2021-07-27 11:27:00|17515.66|17515.66|17515.66|17515.66|17515.66|17515.66|17515.66|17515.66|0
1627385240000|2021-07-27 11:27:20|17517.08|17517.08|17517.08|17517.08|17517.08|17517.08|17517.08|17517.08|0
1627385300000|2021-07-27 11:28:20|17514.05|17514.05|17511.79|17511.79|17514.05|17514.05|17510.81|17510.81|0
1627385380000|2021-07-27 11:29:40|17512.34|17512.34|17511.85|17511.85|17512.34|17512.34|17511.85|17511.85|0
1627385390000|2021-07-27 11:29:50|17512.76|17512.76|17516.9|17516.9|17516.9|17516.9|17512.76|17512.76|0
1627385400000|2021-07-27 11:30:00|17517.71|17517.71|17517.71|17517.71|17517.71|17517.71|17517.71|17517.71|0
1627385410000|2021-07-27 11:30:10|17516.56|17516.56|17516.56|17516.56|17516.56|17516.56|17516.56|17516.56|0
1627385420000|2021-07-27 11:30:20|17516|17516|17516|17516|17516|17516|17516|17516|0
1627385430000|2021-07-27 11:30:30|17515.45|17515.45|17515.45|17515.45|17515.45|17515.45|17515.45|17515.45|0
1627385440000|2021-07-27 11:30:40|17516.87|17516.87|17516.87|17516.87|17516.87|17516.87|17516.87|17516.87|0
1627385470000|2021-07-27 11:31:10|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|0
1627385490000|2021-07-27 11:31:30|17519.03|17519.03|17518.53|17518.53|17519.03|17519.03|17518.53|17518.53|0
1627385520000|2021-07-27 11:32:00|17517.37|17517.37|17518.53|17518.53|17518.53|17518.53|17517.37|17517.37|0
1627385620000|2021-07-27 11:33:40|17519.02|17519.02|17524.02|17524.02|17524.57|17524.57|17519.02|17519.02|0
1627385630000|2021-07-27 11:33:50|17523.51|17523.51|17523.51|17523.51|17523.51|17523.51|17523.51|17523.51|0
1627385640000|2021-07-27 11:34:00|17523.02|17523.02|17523.83|17523.83|17523.83|17523.83|17523.02|17523.02|0
1627385710000|2021-07-27 11:35:10|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|0
1627385720000|2021-07-27 11:35:20|17523.43|17523.43|17523.43|17523.43|17523.43|17523.43|17523.43|17523.43|0
1627385730000|2021-07-27 11:35:30|17524.44|17524.44|17524.44|17524.44|17524.44|17524.44|17524.44|17524.44|0
1627385740000|2021-07-27 11:35:40|17525.34|17525.34|17525.34|17525.34|17525.34|17525.34|17525.34|17525.34|0
1627385760000|2021-07-27 11:36:00|17524.33|17524.33|17524.33|17524.33|17524.33|17524.33|17524.33|17524.33|0
1627385770000|2021-07-27 11:36:10|17523.84|17523.84|17525.14|17525.14|17525.14|17525.14|17523.84|17523.84|0
1627385800000|2021-07-27 11:36:40|17525.65|17525.65|17527.21|17527.21|17527.21|17527.21|17525.65|17525.65|0
1627385820000|2021-07-27 11:37:00|17527.71|17527.71|17528.82|17528.82|17528.82|17528.82|17527.71|17527.71|0
1627385830000|2021-07-27 11:37:10|17529.48|17529.48|17529.48|17529.48|17529.48|17529.48|17529.48|17529.48|0
1627385850000|2021-07-27 11:37:30|17529.26|17529.26|17529.26|17529.26|17529.26|17529.26|17529.26|17529.26|0
1627385860000|2021-07-27 11:37:40|17530.42|17530.42|17532.03|17532.03|17532.03|17532.03|17530.42|17530.42|0
1627385870000|2021-07-27 11:37:50|17532.52|17532.52|17532.52|17532.52|17532.52|17532.52|17532.52|17532.52|0
1627385880000|2021-07-27 11:38:00|17533.94|17533.94|17535.27|17535.27|17535.27|17535.27|17533.45|17533.45|0
1627385890000|2021-07-27 11:38:10|17534.78|17534.78|17534.78|17534.78|17534.78|17534.78|17534.78|17534.78|0
1627385900000|2021-07-27 11:38:20|17535.76|17535.76|17535.76|17535.76|17535.76|17535.76|17535.76|17535.76|0
1627385910000|2021-07-27 11:38:30|17536.66|17536.66|17540.19|17540.19|17540.19|17540.19|17536.66|17536.66|0
1627385920000|2021-07-27 11:38:40|17540.41|17540.41|17542.49|17542.49|17542.49|17542.49|17540.41|17540.41|0
1627385970000|2021-07-27 11:39:30|17541.69|17541.69|17541.46|17541.46|17541.69|17541.69|17541.46|17541.46|0
1627386030000|2021-07-27 11:40:30|17543.48|17543.48|17541.97|17541.97|17543.48|17543.48|17541.97|17541.97|0
1627386100000|2021-07-27 11:41:40|17541.48|17541.48|17540.02|17540.02|17541.48|17541.48|17540.02|17540.02|0
1627386110000|2021-07-27 11:41:50|17539.12|17539.12|17537.97|17537.97|17539.12|17539.12|17537.97|17537.97|0
1627386160000|2021-07-27 11:42:40|17536.55|17536.55|17536.55|17536.55|17536.55|17536.55|17536.55|17536.55|0
1627386180000|2021-07-27 11:43:00|17535.13|17535.13|17532.27|17532.27|17535.13|17535.13|17532.27|17532.27|0
1627386190000|2021-07-27 11:43:10|17531.78|17531.78|17531.78|17531.78|17531.78|17531.78|17531.78|17531.78|0
1627386220000|2021-07-27 11:43:40|17532.33|17532.33|17532.33|17532.33|17532.33|17532.33|17532.33|17532.33|0
1627386240000|2021-07-27 11:44:00|17533.31|17533.31|17532.82|17532.82|17533.31|17533.31|17532.82|17532.82|0
1627386270000|2021-07-27 11:44:30|17533.63|17533.63|17533.63|17533.63|17533.63|17533.63|17533.63|17533.63|0
1627386290000|2021-07-27 11:44:50|17534.44|17534.44|17535.34|17535.34|17535.34|17535.34|17534.44|17534.44|0
1627386300000|2021-07-27 11:45:00|17536.24|17536.24|17536.24|17536.24|17536.24|17536.24|17536.24|17536.24|0
1627386310000|2021-07-27 11:45:10|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|0
1627386320000|2021-07-27 11:45:20|17533.41|17533.41|17533.41|17533.41|17533.41|17533.41|17533.41|17533.41|0
1627386330000|2021-07-27 11:45:30|17532.6|17532.6|17531.79|17531.79|17532.6|17532.6|17531.79|17531.79|0
1627386390000|2021-07-27 11:46:30|17531.29|17531.29|17531.29|17531.29|17531.29|17531.29|17531.29|17531.29|0
1627386410000|2021-07-27 11:46:50|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|0
1627386460000|2021-07-27 11:47:40|17532.21|17532.21|17532.21|17532.21|17532.21|17532.21|17532.21|17532.21|0
1627386470000|2021-07-27 11:47:50|17533.69|17533.69|17532.7|17532.7|17533.69|17533.69|17532.7|17532.7|0
1627386480000|2021-07-27 11:48:00|17531.9|17531.9|17529.98|17529.98|17531.9|17531.9|17529.49|17529.49|0
1627386520000|2021-07-27 11:48:40|17529.48|17529.48|17528.06|17528.06|17529.48|17529.48|17528.06|17528.06|0
1627386530000|2021-07-27 11:48:50|17527.25|17527.25|17526.04|17526.04|17528.15|17528.15|17526.04|17526.04|0
1627386540000|2021-07-27 11:49:00|17525.82|17525.82|17525.59|17525.59|17525.82|17525.82|17525.59|17525.59|0
1627386550000|2021-07-27 11:49:10|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|0
1627386580000|2021-07-27 11:49:40|17524.59|17524.59|17524.59|17524.59|17524.59|17524.59|17524.59|17524.59|0
1627386620000|2021-07-27 11:50:20|17525.03|17525.03|17519.87|17519.87|17525.03|17525.03|17519.87|17519.87|0
1627386650000|2021-07-27 11:50:50|17517.55|17517.55|17511.66|17511.66|17517.55|17517.55|17511.66|17511.66|0
1627386660000|2021-07-27 11:51:00|17511.46|17511.46|17511.46|17511.46|17511.46|17511.46|17511.46|17511.46|0
1627386670000|2021-07-27 11:51:10|17510.96|17510.96|17510.96|17510.96|17510.96|17510.96|17510.96|17510.96|0
1627386680000|2021-07-27 11:51:20|17510.74|17510.74|17510.74|17510.74|17510.74|17510.74|17510.74|17510.74|0
1627386710000|2021-07-27 11:51:50|17509.75|17509.75|17509.75|17509.75|17509.75|17509.75|17509.75|17509.75|0
1627386740000|2021-07-27 11:52:20|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|0
1627386760000|2021-07-27 11:52:40|17510.75|17510.75|17510.2|17510.2|17510.75|17510.75|17510.2|17510.2|0
1627386770000|2021-07-27 11:52:50|17511.01|17511.01|17510.51|17510.51|17511.01|17511.01|17510.51|17510.51|0
1627386780000|2021-07-27 11:53:00|17511.42|17511.42|17511.92|17511.92|17511.92|17511.92|17511.42|17511.42|0
1627386850000|2021-07-27 11:54:10|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|0
1627386880000|2021-07-27 11:54:40|17513.38|17513.38|17513.93|17513.93|17513.93|17513.93|17513.38|17513.38|0
1627386910000|2021-07-27 11:55:10|17514.13|17514.13|17514.34|17514.34|17514.34|17514.34|17514.13|17514.13|0
1627386930000|2021-07-27 11:55:30|17516.86|17516.86|17516.86|17516.86|17516.86|17516.86|17516.86|17516.86|0
1627386940000|2021-07-27 11:55:40|17517.76|17517.76|17518.57|17518.57|17518.57|17518.57|17517.76|17517.76|0
1627386960000|2021-07-27 11:56:00|17518.77|17518.77|17518.27|17518.27|17518.77|17518.77|17518.27|17518.27|0
1627387000000|2021-07-27 11:56:40|17517.78|17517.78|17518.93|17518.93|17518.93|17518.93|17517.78|17517.78|0
1627387030000|2021-07-27 11:57:10|17521.77|17521.77|17521.77|17521.77|17521.77|17521.77|17521.77|17521.77|0
1627387080000|2021-07-27 11:58:00|17522.87|17522.87|17522.87|17522.87|17522.87|17522.87|17522.87|17522.87|0
1627387090000|2021-07-27 11:58:10|17523.77|17523.77|17523.77|17523.77|17523.77|17523.77|17523.77|17523.77|0
1627387100000|2021-07-27 11:58:20|17524.58|17524.58|17527.81|17527.81|17527.81|17527.81|17524.58|17524.58|0
1627387110000|2021-07-27 11:58:30|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|0
1627387120000|2021-07-27 11:58:40|17525.84|17525.84|17525.84|17525.84|17525.84|17525.84|17525.84|17525.84|0
1627387130000|2021-07-27 11:58:50|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|0
1627387140000|2021-07-27 11:59:00|17526.8|17526.8|17526.8|17526.8|17526.8|17526.8|17526.8|17526.8|0
1627387180000|2021-07-27 11:59:40|17525.38|17525.38|17525.38|17525.38|17525.38|17525.38|17525.38|17525.38|0
1627387200000|2021-07-27 12:00:00|17524.37|17524.37|17524.92|17524.92|17524.92|17524.92|17524.37|17524.37|0
1627387210000|2021-07-27 12:00:10|17522.95|17522.95|17514.54|17514.54|17522.95|17522.95|17514.54|17514.54|0
1627387220000|2021-07-27 12:00:20|17513.06|17513.06|17513.06|17513.06|17513.06|17513.06|17513.06|17513.06|0
1627387260000|2021-07-27 12:01:00|17513.95|17513.95|17514.17|17514.17|17514.17|17514.17|17513.95|17513.95|0
1627387270000|2021-07-27 12:01:10|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|0
1627387290000|2021-07-27 12:01:30|17510.83|17510.83|17510.83|17510.83|17510.83|17510.83|17510.83|17510.83|0
1627387300000|2021-07-27 12:01:40|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|0
1627387320000|2021-07-27 12:02:00|17509.72|17509.72|17509.72|17509.72|17509.72|17509.72|17508.91|17508.91|0
1627387380000|2021-07-27 12:03:00|17509.11|17509.11|17509.11|17509.11|17509.11|17509.11|17509.11|17509.11|0
1627387390000|2021-07-27 12:03:10|17508.3|17508.3|17508.3|17508.3|17508.3|17508.3|17508.3|17508.3|0
1627387450000|2021-07-27 12:04:10|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|0
1627387460000|2021-07-27 12:04:20|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|0
1627387470000|2021-07-27 12:04:30|17508.86|17508.86|17508.86|17508.86|17508.86|17508.86|17508.86|17508.86|0
1627387490000|2021-07-27 12:04:50|17509.67|17509.67|17514.52|17514.52|17514.52|17514.52|17506.84|17506.84|0
1627387510000|2021-07-27 12:05:10|17515.42|17515.42|17518.85|17518.85|17518.85|17518.85|17515.42|17515.42|0
1627387520000|2021-07-27 12:05:20|17519.34|17519.34|17519.75|17519.75|17519.75|17519.75|17519.34|17519.34|0
1627387530000|2021-07-27 12:05:30|17519.24|17519.24|17520.86|17520.86|17520.86|17520.86|17519.24|17519.24|0
1627387560000|2021-07-27 12:06:00|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|0
1627387600000|2021-07-27 12:06:40|17516.32|17516.32|17513.72|17513.72|17516.32|17516.32|17513.72|17513.72|0
1627387610000|2021-07-27 12:06:50|17513.5|17513.5|17510.38|17510.38|17513.5|17513.5|17510.38|17510.38|0
1627387620000|2021-07-27 12:07:00|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|0
1627387660000|2021-07-27 12:07:40|17508.02|17508.02|17505.6|17505.6|17508.02|17508.02|17505.6|17505.6|0
1627387760000|2021-07-27 12:09:20|17504.7|17504.7|17504.7|17504.7|17504.7|17504.7|17504.7|17504.7|0
1627387770000|2021-07-27 12:09:30|17503.54|17503.54|17504.7|17504.7|17504.7|17504.7|17503.54|17503.54|0
1627387780000|2021-07-27 12:09:40|17503.22|17503.22|17504.37|17504.37|17504.37|17504.37|17503.22|17503.22|0
1627387820000|2021-07-27 12:10:20|17504.88|17504.88|17504.88|17504.88|17504.88|17504.88|17504.88|17504.88|0
1627387840000|2021-07-27 12:10:40|17506.03|17506.03|17507.18|17507.18|17507.18|17507.18|17506.03|17506.03|0
1627387850000|2021-07-27 12:10:50|17506.03|17506.03|17506.03|17506.03|17506.03|17506.03|17506.03|17506.03|0
1627387870000|2021-07-27 12:11:10|17505.13|17505.13|17505.13|17505.13|17505.13|17505.13|17505.13|17505.13|0
1627387960000|2021-07-27 12:12:40|17505.94|17505.94|17505.94|17505.94|17505.94|17505.94|17505.94|17505.94|0
1627387990000|2021-07-27 12:13:10|17500.26|17500.26|17500.26|17500.26|17500.26|17500.26|17500.26|17500.26|0
1627388000000|2021-07-27 12:13:20|17499.36|17499.36|17498.38|17498.38|17499.36|17499.36|17498.38|17498.38|0
1627388020000|2021-07-27 12:13:40|17497.36|17497.36|17495.1|17495.1|17497.36|17497.36|17495.1|17495.1|0
1627388030000|2021-07-27 12:13:50|17494.61|17494.61|17494.61|17494.61|17494.61|17494.61|17494.61|17494.61|0
1627388130000|2021-07-27 12:15:30|17493.6|17493.6|17490.34|17490.34|17493.6|17493.6|17490.34|17490.34|0
1627388140000|2021-07-27 12:15:40|17489.85|17489.85|17489.49|17489.49|17490.4|17490.4|17489.49|17489.49|0
1627388150000|2021-07-27 12:15:50|17488.48|17488.48|17488.48|17488.48|17488.48|17488.48|17488.48|17488.48|0
1627388160000|2021-07-27 12:16:00|17487.68|17487.68|17487.17|17487.17|17487.68|17487.68|17487.17|17487.17|0
1627388210000|2021-07-27 12:16:50|17486.02|17486.02|17487.17|17487.17|17487.17|17487.17|17486.02|17486.02|0
1627388230000|2021-07-27 12:17:10|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|0
1627388250000|2021-07-27 12:17:30|17484.56|17484.56|17484.56|17484.56|17484.56|17484.56|17484.56|17484.56|0
1627388260000|2021-07-27 12:17:40|17484.35|17484.35|17483.85|17483.85|17484.35|17484.35|17483.85|17483.85|0
1627388280000|2021-07-27 12:18:00|17482.87|17482.87|17481.43|17481.43|17482.87|17482.87|17481.21|17481.21|0
1627388310000|2021-07-27 12:18:30|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|0
1627388330000|2021-07-27 12:18:50|17479.15|17479.15|17479.15|17479.15|17479.15|17479.15|17479.15|17479.15|0
1627388340000|2021-07-27 12:19:00|17478.64|17478.64|17478.64|17478.64|17478.64|17478.64|17478.64|17478.64|0
1627388350000|2021-07-27 12:19:10|17478.44|17478.44|17477.63|17477.63|17478.44|17478.44|17477.63|17477.63|0
1627388410000|2021-07-27 12:20:10|17477.19|17477.19|17477.19|17477.19|17477.19|17477.19|17477.19|17477.19|0
1627388430000|2021-07-27 12:20:30|17478.61|17478.61|17479.16|17479.16|17479.16|17479.16|17478.61|17478.61|0
1627388440000|2021-07-27 12:20:40|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|0
1627388460000|2021-07-27 12:21:00|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|0
1627388470000|2021-07-27 12:21:10|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|0
1627388530000|2021-07-27 12:22:10|17482.43|17482.43|17482.43|17482.43|17482.43|17482.43|17482.43|17482.43|0
1627388540000|2021-07-27 12:22:20|17481.28|17481.28|17481.78|17481.78|17481.78|17481.78|17481.28|17481.28|0
1627388550000|2021-07-27 12:22:30|17480.36|17480.36|17480.36|17480.36|17480.36|17480.36|17480.36|17480.36|0
1627388560000|2021-07-27 12:22:40|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|0
1627388570000|2021-07-27 12:22:50|17479.91|17479.91|17478.55|17478.55|17479.91|17479.91|17478.55|17478.55|0
1627388580000|2021-07-27 12:23:00|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|0
1627388600000|2021-07-27 12:23:20|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|0
1627388610000|2021-07-27 12:23:30|17480.26|17480.26|17480.26|17480.26|17480.26|17480.26|17480.26|17480.26|0
1627388640000|2021-07-27 12:24:00|17479.71|17479.71|17479.71|17479.71|17479.71|17479.71|17479.71|17479.71|0
1627388650000|2021-07-27 12:24:10|17480.26|17480.26|17480.7|17480.7|17480.7|17480.7|17480.26|17480.26|0
1627388730000|2021-07-27 12:25:30|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|0
1627388740000|2021-07-27 12:25:40|17477.47|17477.47|17477.47|17477.47|17477.47|17477.47|17477.47|17477.47|0
1627388760000|2021-07-27 12:26:00|17476.92|17476.92|17475.3|17475.3|17476.92|17476.92|17475.3|17475.3|0
1627388770000|2021-07-27 12:26:10|17475.52|17475.52|17473.19|17473.19|17475.52|17475.52|17473.19|17473.19|0
1627388790000|2021-07-27 12:26:30|17471.38|17471.38|17471.38|17471.38|17471.38|17471.38|17471.38|17471.38|0
1627388810000|2021-07-27 12:26:50|17472.8|17472.8|17479.77|17479.77|17479.77|17479.77|17472.8|17472.8|0
1627388830000|2021-07-27 12:27:10|17479.97|17479.97|17479.97|17479.97|17479.97|17479.97|17479.97|17479.97|0
1627388870000|2021-07-27 12:27:50|17478.5|17478.5|17477.44|17477.44|17478.5|17478.5|17477.44|17477.44|0
1627388880000|2021-07-27 12:28:00|17476.83|17476.83|17475.41|17475.41|17476.83|17476.83|17475.41|17475.41|0
1627388940000|2021-07-27 12:29:00|17475.96|17475.96|17475.96|17475.96|17475.96|17475.96|17475.96|17475.96|0
1627388980000|2021-07-27 12:29:40|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|0
1627388990000|2021-07-27 12:29:50|17475.41|17475.41|17474.43|17474.43|17475.41|17475.41|17474.43|17474.43|0
1627389000000|2021-07-27 12:30:00|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|0
1627389010000|2021-07-27 12:30:10|17474.96|17474.96|17469.67|17469.67|17474.96|17474.96|17468.76|17468.76|0
1627389020000|2021-07-27 12:30:20|17467.27|17467.27|17466.94|17466.94|17467.35|17467.35|17465.95|17465.95|0
1627389040000|2021-07-27 12:30:40|17472|17472|17473.51|17473.51|17474.41|17474.41|17472|17472|0
1627389050000|2021-07-27 12:30:50|17473.29|17473.29|17473.29|17473.29|17473.29|17473.29|17473.29|17473.29|0
1627389090000|2021-07-27 12:31:30|17473.78|17473.78|17474.54|17474.54|17474.54|17474.54|17472.92|17472.92|0
1627389120000|2021-07-27 12:32:00|17475.05|17475.05|17477.41|17477.41|17477.41|17477.41|17475.05|17475.05|0
1627389130000|2021-07-27 12:32:10|17478.83|17478.83|17477.92|17477.92|17478.83|17478.83|17477.92|17477.92|0
1627389180000|2021-07-27 12:33:00|17476.5|17476.5|17476.5|17476.5|17476.5|17476.5|17476.5|17476.5|0
1627389190000|2021-07-27 12:33:10|17477.92|17477.92|17477.02|17477.02|17477.92|17477.92|17477.02|17477.02|0
1627389250000|2021-07-27 12:34:10|17478.63|17478.63|17478.63|17478.63|17478.63|17478.63|17478.63|17478.63|0
1627389270000|2021-07-27 12:34:30|17480.15|17480.15|17480.15|17480.15|17480.15|17480.15|17480.15|17480.15|0
1627389290000|2021-07-27 12:34:50|17474.99|17474.99|17474.55|17474.55|17474.99|17474.99|17474.55|17474.55|0
1627389300000|2021-07-27 12:35:00|17474|17474|17472.84|17472.84|17474|17474|17472.84|17472.84|0
1627389330000|2021-07-27 12:35:30|17473.35|17473.35|17473.35|17473.35|17473.35|17473.35|17473.35|17473.35|0
1627389380000|2021-07-27 12:36:20|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|0
1627389460000|2021-07-27 12:37:40|17472.13|17472.13|17472.13|17472.13|17472.13|17472.13|17472.13|17472.13|0
1627389480000|2021-07-27 12:38:00|17471.23|17471.23|17472.04|17472.04|17472.04|17472.04|17471.23|17471.23|0
1627389550000|2021-07-27 12:39:10|17474.87|17474.87|17477.94|17477.94|17477.94|17477.94|17474.87|17474.87|0
1627389570000|2021-07-27 12:39:30|17479.35|17479.35|17479.35|17479.35|17479.35|17479.35|17479.35|17479.35|0
1627389580000|2021-07-27 12:39:40|17481.07|17481.07|17482.87|17482.87|17482.87|17482.87|17481.07|17481.07|0
1627389600000|2021-07-27 12:40:00|17483.31|17483.31|17484.12|17484.12|17484.12|17484.12|17483.31|17483.31|0
1627389610000|2021-07-27 12:40:10|17483.31|17483.31|17483.31|17483.31|17483.31|17483.31|17483.31|17483.31|0
1627389620000|2021-07-27 12:40:20|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|0
1627389630000|2021-07-27 12:40:30|17485.54|17485.54|17489.72|17489.72|17489.72|17489.72|17485.54|17485.54|0
1627389640000|2021-07-27 12:40:40|17491.53|17491.53|17491.53|17491.53|17491.53|17491.53|17491.53|17491.53|0
1627389650000|2021-07-27 12:40:50|17491.02|17491.02|17493.55|17493.55|17493.55|17493.55|17491.02|17491.02|0
1627389660000|2021-07-27 12:41:00|17492.65|17492.65|17492.65|17492.65|17492.65|17492.65|17492.65|17492.65|0
1627389670000|2021-07-27 12:41:10|17492.87|17492.87|17495.03|17495.03|17495.03|17495.03|17492.87|17492.87|0
1627389680000|2021-07-27 12:41:20|17495.93|17495.93|17495.93|17495.93|17495.93|17495.93|17495.93|17495.93|0
1627389690000|2021-07-27 12:41:30|17497.35|17497.35|17497.35|17497.35|17497.35|17497.35|17497.35|17497.35|0
1627389740000|2021-07-27 12:42:20|17498.77|17498.77|17499.27|17499.27|17499.27|17499.27|17498.77|17498.77|0
1627389820000|2021-07-27 12:43:40|17500.18|17500.18|17497.85|17497.85|17500.18|17500.18|17497.85|17497.85|0
1627389830000|2021-07-27 12:43:50|17499.51|17499.51|17499.51|17499.51|17499.51|17499.51|17499.51|17499.51|0
1627389840000|2021-07-27 12:44:00|17500.01|17500.01|17503.45|17503.45|17503.45|17503.45|17500.01|17500.01|0
1627389870000|2021-07-27 12:44:30|17503.89|17503.89|17503.89|17503.89|17503.89|17503.89|17503.89|17503.89|0
1627389910000|2021-07-27 12:45:10|17504.7|17504.7|17504.7|17504.7|17504.7|17504.7|17504.7|17504.7|0
1627389920000|2021-07-27 12:45:20|17507.15|17507.15|17507.15|17507.15|17507.15|17507.15|17507.15|17507.15|0
1627389960000|2021-07-27 12:46:00|17508.31|17508.31|17507.3|17507.3|17508.31|17508.31|17507.3|17507.3|0
1627390000000|2021-07-27 12:46:40|17508.71|17508.71|17508.71|17508.71|17508.71|17508.71|17508.71|17508.71|0
1627390010000|2021-07-27 12:46:50|17509.22|17509.22|17509.22|17509.22|17509.22|17509.22|17509.22|17509.22|0
1627390020000|2021-07-27 12:47:00|17511.43|17511.43|17516.22|17516.22|17516.22|17516.22|17511.43|17511.43|0
1627390060000|2021-07-27 12:47:40|17516.44|17516.44|17516.66|17516.66|17516.66|17516.66|17516.44|17516.44|0
1627390070000|2021-07-27 12:47:50|17518.08|17518.08|17518.08|17518.08|17518.08|17518.08|17518.08|17518.08|0
1627390160000|2021-07-27 12:49:20|17519.59|17519.59|17519.59|17519.59|17519.59|17519.59|17519.59|17519.59|0
1627390190000|2021-07-27 12:49:50|17521.21|17521.21|17522.63|17522.63|17522.63|17522.63|17521.21|17521.21|0
1627390200000|2021-07-27 12:50:00|17524.08|17524.08|17525.31|17525.31|17525.31|17525.31|17524.08|17524.08|0
1627390270000|2021-07-27 12:51:10|17528.15|17528.15|17532.83|17532.83|17532.83|17532.83|17528.15|17528.15|0
1627390280000|2021-07-27 12:51:20|17537.08|17537.08|17537.08|17537.08|17537.08|17537.08|17537.08|17537.08|0
1627390300000|2021-07-27 12:51:40|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|0
1627390320000|2021-07-27 12:52:00|17536.47|17536.47|17537.63|17537.63|17537.63|17537.63|17536.47|17536.47|0
1627390340000|2021-07-27 12:52:20|17537.85|17537.85|17537.85|17537.85|17537.85|17537.85|17537.85|17537.85|0
1627390350000|2021-07-27 12:52:30|17535.88|17535.88|17535.88|17535.88|17535.88|17535.88|17535.88|17535.88|0
1627390370000|2021-07-27 12:52:50|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|17534.97|0
1627390390000|2021-07-27 12:53:10|17535.88|17535.88|17538.83|17538.83|17538.83|17538.83|17535.88|17535.88|0
1627390400000|2021-07-27 12:53:20|17539.81|17539.81|17540.62|17540.62|17540.62|17540.62|17539.81|17539.81|0
1627390450000|2021-07-27 12:54:10|17543.45|17543.45|17545.16|17545.16|17545.16|17545.16|17543.45|17543.45|0
1627390460000|2021-07-27 12:54:20|17544.67|17544.67|17548.65|17548.65|17548.65|17548.65|17544.67|17544.67|0
1627390500000|2021-07-27 12:55:00|17548.87|17548.87|17550.46|17550.46|17550.46|17550.46|17548.87|17548.87|0
1627390510000|2021-07-27 12:55:10|17551.62|17551.62|17551.62|17551.62|17551.62|17551.62|17551.62|17551.62|0
1627390530000|2021-07-27 12:55:30|17550.2|17550.2|17550.2|17550.2|17550.2|17550.2|17550.2|17550.2|0
1627390540000|2021-07-27 12:55:40|17551.62|17551.62|17551.62|17551.62|17551.62|17551.62|17551.62|17551.62|0
1627390580000|2021-07-27 12:56:20|17550.2|17550.2|17550.25|17550.25|17550.25|17550.25|17550.2|17550.2|0
1627390590000|2021-07-27 12:56:30|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|0
1627390600000|2021-07-27 12:56:40|17551.16|17551.16|17551.16|17551.16|17551.16|17551.16|17551.16|17551.16|0
1627390640000|2021-07-27 12:57:20|17551.38|17551.38|17551.82|17551.82|17551.82|17551.82|17551.38|17551.38|0
1627390650000|2021-07-27 12:57:30|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|0
1627390660000|2021-07-27 12:57:40|17553.19|17553.19|17553.19|17553.19|17553.19|17553.19|17553.19|17553.19|0
1627390680000|2021-07-27 12:58:00|17552.38|17552.38|17552.38|17552.38|17552.38|17552.38|17552.38|17552.38|0
1627390700000|2021-07-27 12:58:20|17551.57|17551.57|17549.05|17549.05|17551.57|17551.57|17549.05|17549.05|0
1627390710000|2021-07-27 12:58:30|17548.15|17548.15|17548.15|17548.15|17548.15|17548.15|17548.15|17548.15|0
1627390720000|2021-07-27 12:58:40|17549.25|17549.25|17549.86|17549.86|17550.06|17550.06|17549.25|17549.25|0
1627390740000|2021-07-27 12:59:00|17550.36|17550.36|17551.03|17551.03|17551.03|17551.03|17550|17550|0
1627390750000|2021-07-27 12:59:10|17555.28|17555.28|17556.7|17556.7|17556.7|17556.7|17555.28|17555.28|0
1627390760000|2021-07-27 12:59:20|17556.92|17556.92|17556.92|17556.92|17556.92|17556.92|17556.92|17556.92|0
1627390780000|2021-07-27 12:59:40|17557.82|17557.82|17558.33|17558.33|17558.33|17558.33|17556.67|17556.67|0
1627390790000|2021-07-27 12:59:50|17559.13|17559.13|17557.98|17557.98|17559.13|17559.13|17557.98|17557.98|0
1627390800000|2021-07-27 13:00:00|17556.83|17556.83|17557.27|17557.27|17557.27|17557.27|17556.83|17556.83|0
1627390810000|2021-07-27 13:00:10|17556.12|17556.12|17556.12|17556.12|17557.27|17557.27|17556.12|17556.12|0
1627390830000|2021-07-27 13:00:30|17555.57|17555.57|17554.66|17554.66|17555.57|17555.57|17554.66|17554.66|0
1627390860000|2021-07-27 13:01:00|17553.24|17553.24|17553.24|17553.24|17553.24|17553.24|17553.24|17553.24|0
1627390870000|2021-07-27 13:01:10|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|0
1627390920000|2021-07-27 13:02:00|17551.08|17551.08|17551.92|17551.92|17553.39|17553.39|17551.08|17551.08|0
1627390930000|2021-07-27 13:02:10|17550.77|17550.77|17550.77|17550.77|17550.77|17550.77|17550.77|17550.77|0
1627390940000|2021-07-27 13:02:20|17551.92|17551.92|17551.92|17551.92|17551.92|17551.92|17551.43|17551.43|0
1627390950000|2021-07-27 13:02:30|17550.5|17550.5|17551.92|17551.92|17551.92|17551.92|17550.5|17550.5|0
1627390990000|2021-07-27 13:03:10|17556.17|17556.17|17556.17|17556.17|17556.17|17556.17|17556.17|17556.17|0
1627391000000|2021-07-27 13:03:20|17558.2|17558.2|17560.31|17560.31|17560.31|17560.31|17558.2|17558.2|0
1627391010000|2021-07-27 13:03:30|17562.13|17562.13|17565.08|17565.08|17565.08|17565.08|17562.13|17562.13|0
1627391030000|2021-07-27 13:03:50|17563.76|17563.76|17563.55|17563.55|17563.76|17563.76|17563.55|17563.55|0
1627391050000|2021-07-27 13:04:10|17564.16|17564.16|17563.9|17563.9|17564.6|17564.6|17563.9|17563.9|0
1627391080000|2021-07-27 13:04:40|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|17563.7|0
1627391110000|2021-07-27 13:05:10|17562.55|17562.55|17562.55|17562.55|17562.55|17562.55|17562.55|17562.55|0
1627391130000|2021-07-27 13:05:30|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|0
1627391150000|2021-07-27 13:05:50|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|0
1627391160000|2021-07-27 13:06:00|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|0
1627391170000|2021-07-27 13:06:10|17559.12|17559.12|17560.53|17560.53|17560.53|17560.53|17559.12|17559.12|0
1627391190000|2021-07-27 13:06:30|17559.55|17559.55|17559.05|17559.05|17559.55|17559.55|17559.05|17559.05|0
1627391220000|2021-07-27 13:07:00|17558.14|17558.14|17557.94|17557.94|17558.14|17558.14|17557.94|17557.94|0
1627391230000|2021-07-27 13:07:10|17557.72|17557.72|17556.81|17556.81|17557.72|17557.72|17556.81|17556.81|0
1627391250000|2021-07-27 13:07:30|17555.2|17555.2|17554.99|17554.99|17555.2|17555.2|17554.99|17554.99|0
1627391280000|2021-07-27 13:08:00|17554.09|17554.09|17553.41|17553.41|17554.09|17554.09|17552.67|17552.67|0
1627391290000|2021-07-27 13:08:10|17552.86|17552.86|17552.86|17552.86|17552.86|17552.86|17552.86|17552.86|0
1627391310000|2021-07-27 13:08:30|17551.04|17551.04|17550.23|17550.23|17551.04|17551.04|17550.23|17550.23|0
1627391330000|2021-07-27 13:08:50|17549.79|17549.79|17549.57|17549.57|17549.79|17549.79|17549.57|17549.57|0
1627391340000|2021-07-27 13:09:00|17550.38|17550.38|17550.38|17550.38|17550.38|17550.38|17550.38|17550.38|0
1627391380000|2021-07-27 13:09:40|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|0
1627391390000|2021-07-27 13:09:50|17550.88|17550.88|17550.38|17550.38|17550.88|17550.88|17550.38|17550.38|0
1627391400000|2021-07-27 13:10:00|17549.37|17549.37|17549.37|17549.37|17549.37|17549.37|17549.37|17549.37|0
1627391410000|2021-07-27 13:10:10|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|0
1627391430000|2021-07-27 13:10:30|17549.37|17549.37|17549.37|17549.37|17549.37|17549.37|17549.37|17549.37|0
1627391440000|2021-07-27 13:10:40|17548.46|17548.46|17547.91|17547.91|17548.46|17548.46|17546.49|17546.49|0
1627391450000|2021-07-27 13:10:50|17547.51|17547.51|17547.51|17547.51|17547.51|17547.51|17547.51|17547.51|0
1627391520000|2021-07-27 13:12:00|17548.41|17548.41|17548.41|17548.41|17548.41|17548.41|17548.41|17548.41|0
1627391540000|2021-07-27 13:12:20|17546.79|17546.79|17546.24|17546.24|17546.79|17546.79|17546.24|17546.24|0
1627391570000|2021-07-27 13:12:50|17545.34|17545.34|17545.34|17545.34|17545.34|17545.34|17545.34|17545.34|0
1627391580000|2021-07-27 13:13:00|17545.89|17545.89|17545.01|17545.01|17545.89|17545.89|17545.01|17545.01|0
1627391590000|2021-07-27 13:13:10|17546.52|17546.52|17546.06|17546.06|17546.96|17546.96|17546.06|17546.06|0
1627391620000|2021-07-27 13:13:40|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|0
1627391630000|2021-07-27 13:13:50|17544.31|17544.31|17546.28|17546.28|17546.28|17546.28|17544.31|17544.31|0
1627391640000|2021-07-27 13:14:00|17547.29|17547.29|17547.29|17547.29|17547.29|17547.29|17547.29|17547.29|0
1627391680000|2021-07-27 13:14:40|17545.77|17545.77|17542.82|17542.82|17545.77|17545.77|17542.82|17542.82|0
1627391690000|2021-07-27 13:14:50|17541.18|17541.18|17541.99|17541.99|17542.6|17542.6|17541.18|17541.18|0
1627391700000|2021-07-27 13:15:00|17542.8|17542.8|17544.41|17544.41|17544.41|17544.41|17542.8|17542.8|0
1627391720000|2021-07-27 13:15:20|17545.32|17545.32|17545.32|17545.32|17545.32|17545.32|17545.32|17545.32|0
1627391730000|2021-07-27 13:15:30|17546.88|17546.88|17545.98|17545.98|17546.88|17546.88|17545.98|17545.98|0
1627391750000|2021-07-27 13:15:50|17546.48|17546.48|17546.98|17546.98|17546.98|17546.98|17546.48|17546.48|0
1627391770000|2021-07-27 13:16:10|17546.49|17546.49|17547.04|17547.04|17547.04|17547.04|17546.49|17546.49|0
1627391790000|2021-07-27 13:16:30|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|0
1627391800000|2021-07-27 13:16:40|17548.56|17548.56|17550.88|17550.88|17550.88|17550.88|17548.56|17548.56|0
1627391820000|2021-07-27 13:17:00|17551.37|17551.37|17555.74|17555.74|17555.74|17555.74|17551.37|17551.37|0
1627391830000|2021-07-27 13:17:10|17555.3|17555.3|17556.11|17556.11|17556.11|17556.11|17555.3|17555.3|0
1627391840000|2021-07-27 13:17:20|17556.92|17556.92|17561.15|17561.15|17561.15|17561.15|17556.92|17556.92|0
1627391850000|2021-07-27 13:17:30|17561.56|17561.56|17561.96|17561.96|17561.96|17561.96|17561.56|17561.56|0
1627391870000|2021-07-27 13:17:50|17562.45|17562.45|17562.45|17562.45|17562.45|17562.45|17562.45|17562.45|0
1627391890000|2021-07-27 13:18:10|17563.56|17563.56|17567.18|17567.18|17567.18|17567.18|17563.56|17563.56|0
1627391920000|2021-07-27 13:18:40|17570.02|17570.02|17570.02|17570.02|17570.24|17570.24|17570.02|17570.02|0
1627391930000|2021-07-27 13:18:50|17570.57|17570.57|17571.63|17571.63|17571.63|17571.63|17570.57|17570.57|0
1627391950000|2021-07-27 13:19:10|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|0
1627391960000|2021-07-27 13:19:20|17572.34|17572.34|17572.12|17572.12|17572.34|17572.34|17572.12|17572.12|0
1627392000000|2021-07-27 13:20:00|17572.92|17572.92|17571.41|17571.41|17572.92|17572.92|17571.41|17571.41|0
1627392010000|2021-07-27 13:20:10|17569.99|17569.99|17567.77|17567.77|17569.99|17569.99|17567.77|17567.77|0
1627392060000|2021-07-27 13:21:00|17568.32|17568.32|17565.75|17565.75|17568.32|17568.32|17565.75|17565.75|0
1627392070000|2021-07-27 13:21:10|17565.2|17565.2|17557.9|17557.9|17565.2|17565.2|17557.9|17557.9|0
1627392080000|2021-07-27 13:21:20|17558.8|17558.8|17558.8|17558.8|17558.8|17558.8|17558.8|17558.8|0
1627392090000|2021-07-27 13:21:30|17559.7|17559.7|17559.7|17559.7|17559.7|17559.7|17559.7|17559.7|0
1627392120000|2021-07-27 13:22:00|17556.47|17556.47|17556.47|17556.47|17556.47|17556.47|17556.47|17556.47|0
1627392190000|2021-07-27 13:23:10|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|0
1627392220000|2021-07-27 13:23:40|17557.35|17557.35|17557.35|17557.35|17557.35|17557.35|17557.35|17557.35|0
1627392240000|2021-07-27 13:24:00|17557.58|17557.58|17558.38|17558.38|17558.38|17558.38|17557.58|17557.58|0
1627392250000|2021-07-27 13:24:10|17559.39|17559.39|17559.39|17559.39|17559.39|17559.39|17559.39|17559.39|0
1627392260000|2021-07-27 13:24:20|17560.55|17560.55|17560.65|17560.65|17560.65|17560.65|17560.1|17560.1|0
1627392280000|2021-07-27 13:24:40|17562.17|17562.17|17561.66|17561.66|17562.17|17562.17|17561.66|17561.66|0
1627392300000|2021-07-27 13:25:00|17562.11|17562.11|17560.63|17560.63|17562.11|17562.11|17560.63|17560.63|0
1627392350000|2021-07-27 13:25:50|17560.08|17560.08|17560.08|17560.08|17560.08|17560.08|17560.08|17560.08|0
1627392360000|2021-07-27 13:26:00|17563.21|17563.21|17563.21|17563.21|17563.21|17563.21|17563.21|17563.21|0
1627392370000|2021-07-27 13:26:10|17564.12|17564.12|17564.12|17564.12|17564.12|17564.12|17564.12|17564.12|0
1627392390000|2021-07-27 13:26:30|17564.62|17564.62|17571.8|17571.8|17571.8|17571.8|17564.62|17564.62|0
1627392420000|2021-07-27 13:27:00|17572.24|17572.24|17572.6|17572.6|17572.6|17572.6|17571.8|17571.8|0
1627392440000|2021-07-27 13:27:20|17573.76|17573.76|17573.76|17573.76|17573.76|17573.76|17573.76|17573.76|0
1627392480000|2021-07-27 13:28:00|17573.55|17573.55|17573.76|17573.76|17573.76|17573.76|17573.55|17573.55|0
1627392500000|2021-07-27 13:28:20|17574.31|17574.31|17574.31|17574.31|17574.31|17574.31|17574.31|17574.31|0
1627392510000|2021-07-27 13:28:30|17574.86|17574.86|17573.14|17573.14|17574.86|17574.86|17573.14|17573.14|0
1627392550000|2021-07-27 13:29:10|17573.65|17573.65|17575.46|17575.46|17576.01|17576.01|17573.65|17573.65|0
1627392560000|2021-07-27 13:29:20|17577.07|17577.07|17581.03|17581.03|17581.73|17581.73|17577.07|17577.07|0
1627392570000|2021-07-27 13:29:30|17582.18|17582.18|17582.83|17582.83|17583.33|17583.33|17582.18|17582.18|0
1627392590000|2021-07-27 13:29:50|17584.44|17584.44|17583.54|17583.54|17584.44|17584.44|17583.54|17583.54|0
1627392600000|2021-07-27 13:30:00|17583.34|17583.34|17568.37|17568.37|17583.34|17583.34|17562.2|17562.2|0
1627392610000|2021-07-27 13:30:10|17569.79|17569.79|17570.9|17570.9|17570.9|17570.9|17569.79|17569.79|0
1627392620000|2021-07-27 13:30:20|17571.12|17571.12|17564.34|17564.34|17571.12|17571.12|17564.34|17564.34|0
1627392630000|2021-07-27 13:30:30|17563.79|17563.79|17559.03|17559.03|17563.79|17563.79|17558.32|17558.32|0
1627392650000|2021-07-27 13:30:50|17557.61|17557.61|17557.61|17557.61|17557.61|17557.61|17557.61|17557.61|0
1627392660000|2021-07-27 13:31:00|17558.52|17558.52|17566.09|17566.09|17566.09|17566.09|17558.52|17558.52|0
1627392670000|2021-07-27 13:31:10|17567.24|17567.24|17574.2|17574.2|17574.2|17574.2|17567.24|17567.24|0
1627392680000|2021-07-27 13:31:20|17576.92|17576.92|17573.43|17573.43|17576.92|17576.92|17573.43|17573.43|0
1627392700000|2021-07-27 13:31:40|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|0
1627392710000|2021-07-27 13:31:50|17571|17571|17566.27|17566.27|17571|17571|17566.27|17566.27|0
1627392720000|2021-07-27 13:32:00|17565.36|17565.36|17562.52|17562.52|17565.36|17565.36|17562.52|17562.52|0
1627392730000|2021-07-27 13:32:10|17561.62|17561.62|17560|17560|17561.62|17561.62|17558.85|17558.85|0
1627392760000|2021-07-27 13:32:40|17560.81|17560.81|17561.15|17561.15|17563.52|17563.52|17560.81|17560.81|0
1627392780000|2021-07-27 13:33:00|17559.73|17559.73|17556.49|17556.49|17559.73|17559.73|17556.49|17556.49|0
1627392790000|2021-07-27 13:33:10|17555.34|17555.34|17555.34|17555.34|17555.34|17555.34|17555.34|17555.34|0
1627392800000|2021-07-27 13:33:20|17552.63|17552.63|17551.82|17551.82|17552.63|17552.63|17551.82|17551.82|0
1627392820000|2021-07-27 13:33:40|17551.41|17551.41|17551.42|17551.42|17551.82|17551.82|17550.41|17550.41|0
1627392830000|2021-07-27 13:33:50|17550.32|17550.32|17543.76|17543.76|17550.32|17550.32|17543.76|17543.76|0
1627392840000|2021-07-27 13:34:00|17543.98|17543.98|17543.76|17543.76|17543.98|17543.98|17543.76|17543.76|0
1627392850000|2021-07-27 13:34:10|17546.24|17546.24|17551.88|17551.88|17551.88|17551.88|17546.24|17546.24|0
1627392860000|2021-07-27 13:34:20|17555.1|17555.1|17557.82|17557.82|17557.82|17557.82|17555.1|17555.1|0
1627392870000|2021-07-27 13:34:30|17558.23|17558.23|17560.03|17560.03|17560.03|17560.03|17558.23|17558.23|0
1627392880000|2021-07-27 13:34:40|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|0
1627392890000|2021-07-27 13:34:50|17561.06|17561.06|17562.19|17562.19|17562.19|17562.19|17561.06|17561.06|0
1627392900000|2021-07-27 13:35:00|17561.28|17561.28|17564.9|17564.9|17564.9|17564.9|17561.28|17561.28|0
1627392910000|2021-07-27 13:35:10|17565.71|17565.71|17575.93|17575.93|17575.93|17575.93|17565.71|17565.71|0
1627392920000|2021-07-27 13:35:20|17576.14|17576.14|17581.03|17581.03|17581.03|17581.03|17576.14|17576.14|0
1627392930000|2021-07-27 13:35:30|17582.65|17582.65|17584.3|17584.3|17584.3|17584.3|17582.65|17582.65|0
1627392940000|2021-07-27 13:35:40|17583.89|17583.89|17583.89|17583.89|17583.89|17583.89|17583.89|17583.89|0
1627392960000|2021-07-27 13:36:00|17589.57|17589.57|17584.22|17584.22|17589.57|17589.57|17584.22|17584.22|0
1627392970000|2021-07-27 13:36:10|17582.81|17582.81|17583.79|17583.79|17583.79|17583.79|17582.81|17582.81|0
1627392980000|2021-07-27 13:36:20|17585.08|17585.08|17579.7|17579.7|17585.08|17585.08|17579.7|17579.7|0
1627392990000|2021-07-27 13:36:30|17576.09|17576.09|17573.62|17573.62|17576.09|17576.09|17573.62|17573.62|0
1627393000000|2021-07-27 13:36:40|17572.46|17572.46|17572.26|17572.26|17572.46|17572.46|17572.26|17572.26|0
1627393010000|2021-07-27 13:36:50|17570.45|17570.45|17570.45|17570.45|17570.45|17570.45|17570.45|17570.45|0
1627393020000|2021-07-27 13:37:00|17573.16|17573.16|17574.58|17574.58|17574.58|17574.58|17573.16|17573.16|0
1627393030000|2021-07-27 13:37:10|17572.96|17572.96|17574.24|17574.24|17574.24|17574.24|17572.96|17572.96|0
1627393040000|2021-07-27 13:37:20|17573.69|17573.69|17573.08|17573.08|17573.69|17573.69|17572.88|17572.88|0
1627393050000|2021-07-27 13:37:30|17573.89|17573.89|17573.89|17573.89|17573.89|17573.89|17573.89|17573.89|0
1627393060000|2021-07-27 13:37:40|17575.04|17575.04|17575.04|17575.04|17575.04|17575.04|17575.04|17575.04|0
1627393070000|2021-07-27 13:37:50|17574.84|17574.84|17574.84|17574.84|17574.84|17574.84|17574.84|17574.84|0
1627393110000|2021-07-27 13:38:30|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|0
1627393120000|2021-07-27 13:38:40|17576.15|17576.15|17577.57|17577.57|17577.57|17577.57|17576.15|17576.15|0
1627393130000|2021-07-27 13:38:50|17577.13|17577.13|17577.94|17577.94|17577.94|17577.94|17577.13|17577.13|0
1627393140000|2021-07-27 13:39:00|17578.74|17578.74|17582.56|17582.56|17583|17583|17578.74|17578.74|0
1627393160000|2021-07-27 13:39:20|17585.27|17585.27|17586.88|17586.88|17586.88|17586.88|17585.27|17585.27|0
1627393170000|2021-07-27 13:39:30|17588.36|17588.36|17587.85|17587.85|17588.36|17588.36|17587.85|17587.85|0
1627393180000|2021-07-27 13:39:40|17587.65|17587.65|17590.22|17590.22|17590.22|17590.22|17587.65|17587.65|0
1627393190000|2021-07-27 13:39:50|17590.44|17590.44|17588.1|17588.1|17590.44|17590.44|17588.1|17588.1|0
1627393200000|2021-07-27 13:40:00|17587.9|17587.9|17585.45|17585.45|17587.9|17587.9|17585.45|17585.45|0
1627393210000|2021-07-27 13:40:10|17582.74|17582.74|17583.64|17583.64|17583.64|17583.64|17582.74|17582.74|0
1627393220000|2021-07-27 13:40:20|17583.86|17583.86|17584.35|17584.35|17584.35|17584.35|17583.86|17583.86|0
1627393230000|2021-07-27 13:40:30|17583.45|17583.45|17580.63|17580.63|17583.45|17583.45|17580.63|17580.63|0
1627393240000|2021-07-27 13:40:40|17579.21|17579.21|17577.92|17577.92|17579.21|17579.21|17577.7|17577.7|0
1627393250000|2021-07-27 13:40:50|17576.82|17576.82|17575.47|17575.47|17576.82|17576.82|17575.47|17575.47|0
1627393260000|2021-07-27 13:41:00|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|0
1627393270000|2021-07-27 13:41:10|17575.47|17575.47|17574.49|17574.49|17575.47|17575.47|17574.49|17574.49|0
1627393280000|2021-07-27 13:41:20|17574.29|17574.29|17574.29|17574.29|17574.29|17574.29|17574.29|17574.29|0
1627393310000|2021-07-27 13:41:50|17572.87|17572.87|17573.36|17573.36|17573.36|17573.36|17572.87|17572.87|0
1627393320000|2021-07-27 13:42:00|17572.55|17572.55|17572.55|17572.55|17572.55|17572.55|17572.55|17572.55|0
1627393330000|2021-07-27 13:42:10|17573.97|17573.97|17575.98|17575.98|17575.98|17575.98|17573.97|17573.97|0
1627393350000|2021-07-27 13:42:30|17575.07|17575.07|17575.88|17575.88|17575.88|17575.88|17575.07|17575.07|0
1627393360000|2021-07-27 13:42:40|17577.3|17577.3|17577.97|17577.97|17577.97|17577.97|17576.76|17576.76|0
1627393380000|2021-07-27 13:43:00|17574.74|17574.74|17573.96|17573.96|17574.74|17574.74|17572.54|17572.54|0
1627393390000|2021-07-27 13:43:10|17572.36|17572.36|17570.74|17570.74|17572.36|17572.36|17570.74|17570.74|0
1627393400000|2021-07-27 13:43:20|17570.54|17570.54|17566.67|17566.67|17570.54|17570.54|17566.67|17566.67|0
1627393420000|2021-07-27 13:43:40|17564.66|17564.66|17552.73|17552.73|17564.66|17564.66|17552.73|17552.73|0
1627393450000|2021-07-27 13:44:10|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|0
1627393460000|2021-07-27 13:44:20|17556.15|17556.15|17558.12|17558.12|17558.12|17558.12|17556.15|17556.15|0
1627393470000|2021-07-27 13:44:30|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|0
1627393480000|2021-07-27 13:44:40|17559.21|17559.21|17556.84|17556.84|17559.21|17559.21|17556.84|17556.84|0
1627393490000|2021-07-27 13:44:50|17555.42|17555.42|17554|17554|17555.42|17555.42|17554|17554|0
1627393500000|2021-07-27 13:45:00|17555.13|17555.13|17555.13|17555.13|17555.13|17555.13|17555.13|17555.13|0
1627393520000|2021-07-27 13:45:20|17556.84|17556.84|17557.39|17557.39|17557.39|17557.39|17556.84|17556.84|0
1627393530000|2021-07-27 13:45:30|17558.38|17558.38|17558.38|17558.38|17558.38|17558.38|17558.38|17558.38|0
1627393540000|2021-07-27 13:45:40|17561.73|17561.73|17564.34|17564.34|17564.34|17564.34|17561.73|17561.73|0
1627393550000|2021-07-27 13:45:50|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|0
1627393560000|2021-07-27 13:46:00|17565.56|17565.56|17565.56|17565.56|17565.56|17565.56|17565.56|17565.56|0
1627393570000|2021-07-27 13:46:10|17566.05|17566.05|17572.44|17572.44|17572.44|17572.44|17566.05|17566.05|0
1627393580000|2021-07-27 13:46:20|17572.99|17572.99|17575|17575|17575|17575|17572.99|17572.99|0
1627393600000|2021-07-27 13:46:40|17580.68|17580.68|17583.91|17583.91|17583.91|17583.91|17580.68|17580.68|0
1627393610000|2021-07-27 13:46:50|17584.46|17584.46|17585.77|17585.77|17585.77|17585.77|17584.13|17584.13|0
1627393620000|2021-07-27 13:47:00|17585.22|17585.22|17590.61|17590.61|17590.83|17590.83|17584.06|17584.06|0
1627393630000|2021-07-27 13:47:10|17589.19|17589.19|17591.5|17591.5|17591.5|17591.5|17589.19|17589.19|0
1627393640000|2021-07-27 13:47:20|17592|17592|17592|17592|17592|17592|17592|17592|0
1627393650000|2021-07-27 13:47:30|17590.19|17590.19|17588.03|17588.03|17590.19|17590.19|17588.03|17588.03|0
1627393670000|2021-07-27 13:47:50|17586.22|17586.22|17586.22|17586.22|17586.22|17586.22|17586.22|17586.22|0
1627393680000|2021-07-27 13:48:00|17586.77|17586.77|17591.65|17591.65|17591.65|17591.65|17586.77|17586.77|0
1627393690000|2021-07-27 13:48:10|17592.75|17592.75|17596.83|17596.83|17596.83|17596.83|17592.75|17592.75|0
1627393700000|2021-07-27 13:48:20|17597.05|17597.05|17597.05|17597.05|17597.05|17597.05|17597.05|17597.05|0
1627393710000|2021-07-27 13:48:30|17597.86|17597.86|17597.64|17597.64|17597.86|17597.86|17597.64|17597.64|0
1627393720000|2021-07-27 13:48:40|17598.08|17598.08|17597.42|17597.42|17598.08|17598.08|17597.42|17597.42|0
1627393740000|2021-07-27 13:49:00|17597.91|17597.91|17599.97|17599.97|17599.97|17599.97|17597.91|17597.91|0
1627393750000|2021-07-27 13:49:10|17600.78|17600.78|17601.27|17601.27|17601.27|17601.27|17600.78|17600.78|0
1627393770000|2021-07-27 13:49:30|17601.82|17601.82|17601.82|17601.82|17601.82|17601.82|17601.82|17601.82|0
1627393790000|2021-07-27 13:49:50|17601.27|17601.27|17596.85|17596.85|17601.27|17601.27|17596.85|17596.85|0
1627393810000|2021-07-27 13:50:10|17597.75|17597.75|17600.08|17600.08|17600.08|17600.08|17597.75|17597.75|0
1627393820000|2021-07-27 13:50:20|17598.66|17598.66|17599.64|17599.64|17599.64|17599.64|17598.66|17598.66|0
1627393840000|2021-07-27 13:50:40|17598.83|17598.83|17589.85|17589.85|17598.83|17598.83|17589.85|17589.85|0
1627393850000|2021-07-27 13:50:50|17587.55|17587.55|17588.7|17588.7|17588.7|17588.7|17587.55|17587.55|0
1627393860000|2021-07-27 13:51:00|17589.8|17589.8|17589.8|17589.8|17589.8|17589.8|17589.8|17589.8|0
1627393870000|2021-07-27 13:51:10|17588.06|17588.06|17582.06|17582.06|17588.06|17588.06|17582.06|17582.06|0
1627393880000|2021-07-27 13:51:20|17577.55|17577.55|17576.58|17576.58|17578.08|17578.08|17576.58|17576.58|0
1627393890000|2021-07-27 13:51:30|17576.14|17576.14|17576.14|17576.14|17576.14|17576.14|17576.14|17576.14|0
1627393910000|2021-07-27 13:51:50|17574.63|17574.63|17565.65|17565.65|17574.63|17574.63|17565.65|17565.65|0
1627393920000|2021-07-27 13:52:00|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|0
1627393930000|2021-07-27 13:52:10|17564.97|17564.97|17562.48|17562.48|17564.97|17564.97|17562.48|17562.48|0
1627393940000|2021-07-27 13:52:20|17561.38|17561.38|17563|17563|17563|17563|17561.38|17561.38|0
1627393950000|2021-07-27 13:52:30|17561.58|17561.58|17561.87|17561.87|17562.68|17562.68|17561.58|17561.58|0
1627393960000|2021-07-27 13:52:40|17560.77|17560.77|17561.68|17561.68|17561.68|17561.68|17560.77|17560.77|0
1627393970000|2021-07-27 13:52:50|17562.18|17562.18|17565.63|17565.63|17565.63|17565.63|17562.18|17562.18|0
1627393980000|2021-07-27 13:53:00|17566.61|17566.61|17569.71|17569.71|17569.71|17569.71|17566.61|17566.61|0
1627394000000|2021-07-27 13:53:20|17570.2|17570.2|17570.2|17570.2|17570.2|17570.2|17570.2|17570.2|0
1627394030000|2021-07-27 13:53:50|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|0
1627394040000|2021-07-27 13:54:00|17570.4|17570.4|17570.4|17570.4|17570.4|17570.4|17570.4|17570.4|0
1627394050000|2021-07-27 13:54:10|17569.59|17569.59|17571.01|17571.01|17571.91|17571.91|17569.59|17569.59|0
1627394060000|2021-07-27 13:54:20|17570.6|17570.6|17567.58|17567.58|17570.6|17570.6|17567.58|17567.58|0
1627394070000|2021-07-27 13:54:30|17567.03|17567.03|17565.1|17565.1|17567.03|17567.03|17565.1|17565.1|0
1627394100000|2021-07-27 13:55:00|17566.52|17566.52|17566.52|17566.52|17566.52|17566.52|17566.52|17566.52|0
1627394110000|2021-07-27 13:55:10|17567.03|17567.03|17568.44|17568.44|17568.44|17568.44|17567.03|17567.03|0
1627394120000|2021-07-27 13:55:20|17569.25|17569.25|17569.25|17569.25|17569.25|17569.25|17569.25|17569.25|0
1627394130000|2021-07-27 13:55:30|17569.76|17569.76|17569.76|17569.76|17569.76|17569.76|17569.76|17569.76|0
1627394140000|2021-07-27 13:55:40|17571.77|17571.77|17577.17|17577.17|17577.17|17577.17|17571.77|17571.77|0
1627394150000|2021-07-27 13:55:50|17578.98|17578.98|17579.29|17579.29|17580.19|17580.19|17578.98|17578.98|0
1627394160000|2021-07-27 13:56:00|17577.87|17577.87|17577.06|17577.06|17577.87|17577.87|17577.06|17577.06|0
1627394180000|2021-07-27 13:56:20|17574.74|17574.74|17574.54|17574.54|17574.74|17574.74|17574.54|17574.54|0
1627394190000|2021-07-27 13:56:30|17575.03|17575.03|17569.1|17569.1|17575.03|17575.03|17569.1|17569.1|0
1627394210000|2021-07-27 13:56:50|17567.68|17567.68|17568.66|17568.66|17569.81|17569.81|17567.46|17567.46|0
1627394220000|2021-07-27 13:57:00|17568.44|17568.44|17569.45|17569.45|17569.45|17569.45|17568.44|17568.44|0
1627394240000|2021-07-27 13:57:20|17570.44|17570.44|17575.38|17575.38|17575.38|17575.38|17570.44|17570.44|0
1627394250000|2021-07-27 13:57:30|17579.42|17579.42|17588.2|17588.2|17588.2|17588.2|17579.42|17579.42|0
1627394260000|2021-07-27 13:57:40|17587.09|17587.09|17587.09|17587.09|17587.09|17587.09|17587.09|17587.09|0
1627394280000|2021-07-27 13:58:00|17586.6|17586.6|17582.57|17582.57|17586.6|17586.6|17582.57|17582.57|0
1627394290000|2021-07-27 13:58:10|17581.41|17581.41|17581.23|17581.23|17581.41|17581.41|17581.01|17581.01|0
1627394310000|2021-07-27 13:58:30|17580.25|17580.25|17578.53|17578.53|17580.25|17580.25|17578.53|17578.53|0
1627394340000|2021-07-27 13:59:00|17577.63|17577.63|17576.8|17576.8|17579.14|17579.14|17576.31|17576.31|0
1627394350000|2021-07-27 13:59:10|17577.7|17577.7|17577.7|17577.7|17577.7|17577.7|17577.7|17577.7|0
1627394380000|2021-07-27 13:59:40|17578.85|17578.85|17578.85|17578.85|17578.85|17578.85|17578.85|17578.85|0
1627394390000|2021-07-27 13:59:50|17578.3|17578.3|17576.49|17576.49|17578.3|17578.3|17576.49|17576.49|0
1627394400000|2021-07-27 14:00:00|17575.69|17575.69|17574.17|17574.17|17575.69|17575.69|17574.17|17574.17|0
1627394410000|2021-07-27 14:00:10|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|0
1627394420000|2021-07-27 14:00:20|17574.38|17574.38|17576.9|17576.9|17577.71|17577.71|17574.38|17574.38|0
1627394430000|2021-07-27 14:00:30|17577.8|17577.8|17577.3|17577.3|17577.8|17577.8|17577.3|17577.3|0
1627394440000|2021-07-27 14:00:40|17575.78|17575.78|17574.16|17574.16|17575.78|17575.78|17574.16|17574.16|0
1627394450000|2021-07-27 14:00:50|17573.06|17573.06|17570.71|17570.71|17573.06|17573.06|17570.71|17570.71|0
1627394460000|2021-07-27 14:01:00|17570.91|17570.91|17571.01|17571.01|17571.01|17571.01|17570.1|17570.1|0
1627394470000|2021-07-27 14:01:10|17571.91|17571.91|17574.58|17574.58|17574.58|17574.58|17571.91|17571.91|0
1627394480000|2021-07-27 14:01:20|17575.49|17575.49|17575.49|17575.49|17575.49|17575.49|17575.49|17575.49|0
1627394490000|2021-07-27 14:01:30|17576.39|17576.39|17579.23|17579.23|17579.23|17579.23|17576.39|17576.39|0
1627394500000|2021-07-27 14:01:40|17580.13|17580.13|17581.03|17581.03|17581.03|17581.03|17580.13|17580.13|0
1627394510000|2021-07-27 14:01:50|17579.23|17579.23|17579.23|17579.23|17579.23|17579.23|17579.23|17579.23|0
1627394530000|2021-07-27 14:02:10|17578.32|17578.32|17576.81|17576.81|17578.32|17578.32|17576.81|17576.81|0
1627394540000|2021-07-27 14:02:20|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|0
1627394570000|2021-07-27 14:02:50|17573.48|17573.48|17569.59|17569.59|17573.48|17573.48|17569.59|17569.59|0
1627394580000|2021-07-27 14:03:00|17568.28|17568.28|17562.65|17562.65|17568.5|17568.5|17562.65|17562.65|0
1627394590000|2021-07-27 14:03:10|17561.75|17561.75|17561.31|17561.31|17561.75|17561.75|17561.31|17561.31|0
1627394600000|2021-07-27 14:03:20|17559.89|17559.89|17559.49|17559.49|17559.89|17559.89|17559.49|17559.49|0
1627394610000|2021-07-27 14:03:30|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|0
1627394650000|2021-07-27 14:04:10|17552.29|17552.29|17552.64|17552.64|17552.64|17552.64|17551.74|17551.74|0
1627394680000|2021-07-27 14:04:40|17552.2|17552.2|17552.2|17552.2|17552.2|17552.2|17552.2|17552.2|0
1627394690000|2021-07-27 14:04:50|17551.98|17551.98|17551.98|17551.98|17551.98|17551.98|17551.98|17551.98|0
1627394700000|2021-07-27 14:05:00|17552.88|17552.88|17552.27|17552.27|17552.88|17552.88|17551.47|17551.47|0
1627394710000|2021-07-27 14:05:10|17553.38|17553.38|17553.38|17553.38|17553.38|17553.38|17551.96|17551.96|0
1627394720000|2021-07-27 14:05:20|17554.79|17554.79|17557.16|17557.16|17557.16|17557.16|17554.79|17554.79|0
1627394760000|2021-07-27 14:06:00|17556.18|17556.18|17552.29|17552.29|17556.18|17556.18|17552.29|17552.29|0
1627394770000|2021-07-27 14:06:10|17551.79|17551.79|17553.5|17553.5|17553.5|17553.5|17551.79|17551.79|0
1627394780000|2021-07-27 14:06:20|17554.01|17554.01|17557.19|17557.19|17557.19|17557.19|17554.01|17554.01|0
1627394790000|2021-07-27 14:06:30|17557.4|17557.4|17557.4|17557.4|17557.4|17557.4|17557.4|17557.4|0
1627394800000|2021-07-27 14:06:40|17558.81|17558.81|17559.04|17559.04|17559.04|17559.04|17558.81|17558.81|0
1627394810000|2021-07-27 14:06:50|17557.62|17557.62|17556.81|17556.81|17557.62|17557.62|17556.81|17556.81|0
1627394820000|2021-07-27 14:07:00|17555.91|17555.91|17555.91|17555.91|17555.91|17555.91|17555.91|17555.91|0
1627394830000|2021-07-27 14:07:10|17556.46|17556.46|17556.46|17556.46|17556.46|17556.46|17556.46|17556.46|0
1627394850000|2021-07-27 14:07:30|17554.54|17554.54|17553.83|17553.83|17555.05|17555.05|17553.83|17553.83|0
1627394860000|2021-07-27 14:07:40|17552.73|17552.73|17552.73|17552.73|17552.73|17552.73|17552.73|17552.73|0
1627394880000|2021-07-27 14:08:00|17553.23|17553.23|17553.23|17553.23|17553.23|17553.23|17553.23|17553.23|0
1627394890000|2021-07-27 14:08:10|17554.34|17554.34|17560.79|17560.79|17561.01|17561.01|17554.34|17554.34|0
1627394900000|2021-07-27 14:08:20|17559.8|17559.8|17560.02|17560.02|17560.02|17560.02|17559.8|17559.8|0
1627394940000|2021-07-27 14:09:00|17559.22|17559.22|17558.31|17558.31|17559.22|17559.22|17558.31|17558.31|0
1627394960000|2021-07-27 14:09:20|17557.16|17557.16|17553.67|17553.67|17557.16|17557.16|17553.67|17553.67|0
1627394970000|2021-07-27 14:09:30|17553.11|17553.11|17552.18|17552.18|17553.11|17553.11|17552.18|17552.18|0
1627394980000|2021-07-27 14:09:40|17552.67|17552.67|17553.48|17553.48|17553.48|17553.48|17552.67|17552.67|0
1627394990000|2021-07-27 14:09:50|17553.98|17553.98|17553.98|17553.98|17553.98|17553.98|17553.98|17553.98|0
1627395000000|2021-07-27 14:10:00|17554.89|17554.89|17554.08|17554.08|17554.89|17554.89|17554.08|17554.08|0
1627395010000|2021-07-27 14:10:10|17553.18|17553.18|17552.67|17552.67|17553.18|17553.18|17552.67|17552.67|0
1627395020000|2021-07-27 14:10:20|17551.25|17551.25|17550.35|17550.35|17551.25|17551.25|17550.35|17550.35|0
1627395040000|2021-07-27 14:10:40|17548.12|17548.12|17548.12|17548.12|17548.12|17548.12|17548.12|17548.12|0
1627395050000|2021-07-27 14:10:50|17548.93|17548.93|17548.93|17548.93|17548.93|17548.93|17548.93|17548.93|0
1627395080000|2021-07-27 14:11:20|17548.53|17548.53|17549.43|17549.43|17549.43|17549.43|17548.53|17548.53|0
1627395100000|2021-07-27 14:11:40|17549.93|17549.93|17549.93|17549.93|17549.93|17549.93|17549.93|17549.93|0
1627395120000|2021-07-27 14:12:00|17549.43|17549.43|17550.85|17550.85|17550.85|17550.85|17549.43|17549.43|0
1627395130000|2021-07-27 14:12:10|17547.39|17547.39|17552.48|17552.48|17552.48|17552.48|17547.39|17547.39|0
1627395140000|2021-07-27 14:12:20|17553.09|17553.09|17553.09|17553.09|17553.99|17553.99|17553.09|17553.09|0
1627395160000|2021-07-27 14:12:40|17553.64|17553.64|17553.64|17553.64|17553.64|17553.64|17553.64|17553.64|0
1627395170000|2021-07-27 14:12:50|17552.22|17552.22|17551.34|17551.34|17552.45|17552.45|17551.34|17551.34|0
1627395180000|2021-07-27 14:13:00|17550.73|17550.73|17550.73|17550.73|17550.73|17550.73|17550.73|17550.73|0
1627395210000|2021-07-27 14:13:30|17549.12|17549.12|17549.12|17549.12|17549.12|17549.12|17549.12|17549.12|0
1627395220000|2021-07-27 14:13:40|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|0
1627395230000|2021-07-27 14:13:50|17552.24|17552.24|17553.52|17553.52|17554.43|17554.43|17552.24|17552.24|0
1627395240000|2021-07-27 14:14:00|17554.03|17554.03|17553.34|17553.34|17555.64|17555.64|17553.34|17553.34|0
1627395250000|2021-07-27 14:14:10|17554.49|17554.49|17553.08|17553.08|17554.49|17554.49|17553.08|17553.08|0
1627395260000|2021-07-27 14:14:20|17552.18|17552.18|17548.58|17548.58|17552.18|17552.18|17547|17547|0
1627395270000|2021-07-27 14:14:30|17548.02|17548.02|17546.31|17546.31|17548.02|17548.02|17546.31|17546.31|0
1627395280000|2021-07-27 14:14:40|17546.11|17546.11|17544.05|17544.05|17546.11|17546.11|17544.05|17544.05|0
1627395290000|2021-07-27 14:14:50|17542.63|17542.63|17542.44|17542.44|17544.05|17544.05|17542.44|17542.44|0
1627395300000|2021-07-27 14:15:00|17537.68|17537.68|17536.67|17536.67|17537.68|17537.68|17536.67|17536.67|0
1627395310000|2021-07-27 14:15:10|17536.11|17536.11|17532.13|17532.13|17536.11|17536.11|17532.13|17532.13|0
1627395320000|2021-07-27 14:15:20|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|0
1627395330000|2021-07-27 14:15:30|17534.87|17534.87|17536.03|17536.03|17536.53|17536.53|17534.87|17534.87|0
1627395350000|2021-07-27 14:15:50|17536.69|17536.69|17535.8|17535.8|17536.69|17536.69|17535.8|17535.8|0
1627395360000|2021-07-27 14:16:00|17536.31|17536.31|17539.14|17539.14|17539.14|17539.14|17536.31|17536.31|0
1627395370000|2021-07-27 14:16:10|17537.73|17537.73|17536.31|17536.31|17537.73|17537.73|17536.31|17536.31|0
1627395380000|2021-07-27 14:16:20|17536.53|17536.53|17536.53|17536.53|17536.53|17536.53|17536.53|17536.53|0
1627395390000|2021-07-27 14:16:30|17537.08|17537.08|17537.08|17537.08|17537.08|17537.08|17537.08|17537.08|0
1627395420000|2021-07-27 14:17:00|17537.99|17537.99|17537.99|17537.99|17537.99|17537.99|17537.99|17537.99|0
1627395430000|2021-07-27 14:17:10|17537.43|17537.43|17536.93|17536.93|17537.43|17537.43|17536.93|17536.93|0
1627395440000|2021-07-27 14:17:20|17537.48|17537.48|17537.48|17537.48|17537.48|17537.48|17537.48|17537.48|0
1627395460000|2021-07-27 14:17:40|17536.06|17536.06|17536.02|17536.02|17536.06|17536.06|17535.51|17535.51|0
1627395470000|2021-07-27 14:17:50|17534.4|17534.4|17534.4|17534.4|17534.4|17534.4|17534.4|17534.4|0
1627395480000|2021-07-27 14:18:00|17532.59|17532.59|17533.5|17533.5|17533.5|17533.5|17532.59|17532.59|0
1627395490000|2021-07-27 14:18:10|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|0
1627395500000|2021-07-27 14:18:20|17531.36|17531.36|17529.95|17529.95|17531.36|17531.36|17529.95|17529.95|0
1627395510000|2021-07-27 14:18:30|17529.44|17529.44|17528.02|17528.02|17529.44|17529.44|17528.02|17528.02|0
1627395520000|2021-07-27 14:18:40|17528.23|17528.23|17524.99|17524.99|17528.23|17528.23|17524.99|17524.99|0
1627395530000|2021-07-27 14:18:50|17524.77|17524.77|17522.04|17522.04|17524.77|17524.77|17522.04|17522.04|0
1627395540000|2021-07-27 14:19:00|17521.49|17521.49|17521.99|17521.99|17521.99|17521.99|17521.49|17521.49|0
1627395550000|2021-07-27 14:19:10|17522.5|17522.5|17524.42|17524.42|17524.82|17524.82|17522.5|17522.5|0
1627395570000|2021-07-27 14:19:30|17523.27|17523.27|17524.42|17524.42|17524.42|17524.42|17523.27|17523.27|0
1627395590000|2021-07-27 14:19:50|17525.32|17525.32|17528.1|17528.1|17528.87|17528.87|17525.32|17525.32|0
1627395600000|2021-07-27 14:20:00|17528.32|17528.32|17528.32|17528.32|17528.32|17528.32|17528.32|17528.32|0
1627395620000|2021-07-27 14:20:20|17529.23|17529.23|17530.03|17530.03|17530.03|17530.03|17529.23|17529.23|0
1627395630000|2021-07-27 14:20:30|17529.54|17529.54|17536.4|17536.4|17536.4|17536.4|17529.54|17529.54|0
1627395670000|2021-07-27 14:21:10|17537.81|17537.81|17540.48|17540.48|17540.48|17540.48|17537.81|17537.81|0
1627395700000|2021-07-27 14:21:40|17541.9|17541.9|17542.39|17542.39|17542.39|17542.39|17541.9|17541.9|0
1627395710000|2021-07-27 14:21:50|17546.66|17546.66|17552.49|17552.49|17552.49|17552.49|17546.66|17546.66|0
1627395720000|2021-07-27 14:22:00|17553.3|17553.3|17555.12|17555.12|17555.12|17555.12|17553.3|17553.3|0
1627395730000|2021-07-27 14:22:10|17556.03|17556.03|17556.03|17556.03|17556.03|17556.03|17556.03|17556.03|0
1627395740000|2021-07-27 14:22:20|17556.58|17556.58|17558.19|17558.19|17558.19|17558.19|17556.58|17556.58|0
1627395760000|2021-07-27 14:22:40|17557.64|17557.64|17556.84|17556.84|17557.64|17557.64|17556.84|17556.84|0
1627395770000|2021-07-27 14:22:50|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|0
1627395780000|2021-07-27 14:23:00|17558.31|17558.31|17559.9|17559.9|17559.9|17559.9|17558.31|17558.31|0
1627395790000|2021-07-27 14:23:10|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|0
1627395800000|2021-07-27 14:23:20|17565.56|17565.56|17565.56|17565.56|17565.56|17565.56|17565.56|17565.56|0
1627395820000|2021-07-27 14:23:40|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|0
1627395830000|2021-07-27 14:23:50|17565.96|17565.96|17566.17|17566.17|17566.17|17566.17|17565.96|17565.96|0
1627395840000|2021-07-27 14:24:00|17567.32|17567.32|17568.47|17568.47|17568.47|17568.47|17567.32|17567.32|0
1627395850000|2021-07-27 14:24:10|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|0
1627395870000|2021-07-27 14:24:30|17568.68|17568.68|17568.68|17568.68|17568.68|17568.68|17568.68|17568.68|0
1627395880000|2021-07-27 14:24:40|17568.72|17568.72|17569.43|17569.43|17569.43|17569.43|17568.72|17568.72|0
1627395890000|2021-07-27 14:24:50|17567.92|17567.92|17566.71|17566.71|17567.92|17567.92|17566.71|17566.71|0
1627395900000|2021-07-27 14:25:00|17565.29|17565.29|17564.82|17564.82|17565.72|17565.72|17564.74|17564.74|0
1627395910000|2021-07-27 14:25:10|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|0
1627395940000|2021-07-27 14:25:40|17563.88|17563.88|17563.88|17563.88|17563.88|17563.88|17563.88|17563.88|0
1627395950000|2021-07-27 14:25:50|17562.47|17562.47|17562.47|17562.47|17562.47|17562.47|17562.47|17562.47|0
1627395960000|2021-07-27 14:26:00|17561.91|17561.91|17562.52|17562.52|17562.52|17562.52|17561.91|17561.91|0
1627395970000|2021-07-27 14:26:10|17563.03|17563.03|17564.13|17564.13|17564.13|17564.13|17563.03|17563.03|0
1627395980000|2021-07-27 14:26:20|17566.44|17566.44|17569|17569|17569.5|17569.5|17566.44|17566.44|0
1627395990000|2021-07-27 14:26:30|17567.99|17567.99|17568.64|17568.64|17569.14|17569.14|17567.48|17567.48|0
1627396000000|2021-07-27 14:26:40|17569.19|17569.19|17568.99|17568.99|17569.19|17569.19|17568.99|17568.99|0
1627396010000|2021-07-27 14:26:50|17570.5|17570.5|17570.94|17570.94|17570.94|17570.94|17570.5|17570.5|0
1627396020000|2021-07-27 14:27:00|17571.14|17571.14|17571.14|17571.14|17571.14|17571.14|17570.14|17570.14|0
1627396030000|2021-07-27 14:27:10|17570.64|17570.64|17570.64|17570.64|17570.64|17570.64|17570.64|17570.64|0
1627396040000|2021-07-27 14:27:20|17572.26|17572.26|17572.26|17572.26|17572.26|17572.26|17572.26|17572.26|0
1627396050000|2021-07-27 14:27:30|17570.84|17570.84|17570.84|17570.84|17570.84|17570.84|17570.84|17570.84|0
1627396060000|2021-07-27 14:27:40|17570.03|17570.03|17570.03|17570.03|17570.03|17570.03|17570.03|17570.03|0
1627396070000|2021-07-27 14:27:50|17570.78|17570.78|17575.63|17575.63|17575.63|17575.63|17570.78|17570.78|0
1627396080000|2021-07-27 14:28:00|17576.63|17576.63|17577.62|17577.62|17577.62|17577.62|17576.63|17576.63|0
1627396090000|2021-07-27 14:28:10|17577.84|17577.84|17581.68|17581.68|17581.68|17581.68|17577.84|17577.84|0
1627396110000|2021-07-27 14:28:30|17580.77|17580.77|17580.77|17580.77|17580.77|17580.77|17580.77|17580.77|0
1627396140000|2021-07-27 14:29:00|17581.32|17581.32|17582.13|17582.13|17582.13|17582.13|17581.32|17581.32|0
1627396160000|2021-07-27 14:29:20|17582.35|17582.35|17582.9|17582.9|17582.9|17582.9|17582.35|17582.35|0
1627396170000|2021-07-27 14:29:30|17583.35|17583.35|17583.12|17583.12|17583.35|17583.35|17583.12|17583.12|0
1627396180000|2021-07-27 14:29:40|17583.35|17583.35|17584.33|17584.33|17584.33|17584.33|17583.35|17583.35|0
1627396190000|2021-07-27 14:29:50|17584.88|17584.88|17584.88|17584.88|17584.88|17584.88|17584.88|17584.88|0
1627396200000|2021-07-27 14:30:00|17583.9|17583.9|17584.12|17584.12|17584.12|17584.12|17583.9|17583.9|0
1627396210000|2021-07-27 14:30:10|17583.9|17583.9|17583.9|17583.9|17583.9|17583.9|17583.9|17583.9|0
1627396220000|2021-07-27 14:30:20|17582.44|17582.44|17579.41|17579.41|17582.44|17582.44|17579.41|17579.41|0
1627396230000|2021-07-27 14:30:30|17578.6|17578.6|17578.6|17578.6|17578.6|17578.6|17578.6|17578.6|0
1627396240000|2021-07-27 14:30:40|17577.7|17577.7|17577.7|17577.7|17577.7|17577.7|17577.7|17577.7|0
1627396250000|2021-07-27 14:30:50|17577.47|17577.47|17577.92|17577.92|17577.92|17577.92|17577.47|17577.47|0
1627396260000|2021-07-27 14:31:00|17577.42|17577.42|17577.42|17577.42|17577.42|17577.42|17577.42|17577.42|0
1627396300000|2021-07-27 14:31:40|17576.01|17576.01|17575.1|17575.1|17576.01|17576.01|17575.1|17575.1|0
1627396310000|2021-07-27 14:31:50|17574|17574|17574|17574|17574|17574|17574|17574|0
1627396320000|2021-07-27 14:32:00|17571.69|17571.69|17569.56|17569.56|17571.69|17571.69|17569.56|17569.56|0
1627396330000|2021-07-27 14:32:10|17569.35|17569.35|17568.45|17568.45|17569.35|17569.35|17568.45|17568.45|0
1627396340000|2021-07-27 14:32:20|17567.95|17567.95|17569.75|17569.75|17569.75|17569.75|17567.95|17567.95|0
1627396360000|2021-07-27 14:32:40|17569.26|17569.26|17569.26|17569.26|17569.26|17569.26|17569.26|17569.26|0
1627396370000|2021-07-27 14:32:50|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|0
1627396410000|2021-07-27 14:33:30|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|0
1627396430000|2021-07-27 14:33:50|17570.26|17570.26|17567.52|17567.52|17570.7|17570.7|17567.52|17567.52|0
1627396440000|2021-07-27 14:34:00|17567.03|17567.03|17567.03|17567.03|17567.03|17567.03|17567.03|17567.03|0
1627396450000|2021-07-27 14:34:10|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|0
1627396460000|2021-07-27 14:34:20|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|0
1627396470000|2021-07-27 14:34:30|17568.42|17568.42|17570.03|17570.03|17570.03|17570.03|17568.42|17568.42|0
1627396480000|2021-07-27 14:34:40|17570.25|17570.25|17569.44|17569.44|17570.25|17570.25|17569.22|17569.22|0
1627396490000|2021-07-27 14:34:50|17569|17569|17569|17569|17569|17569|17569|17569|0
1627396510000|2021-07-27 14:35:10|17572.13|17572.13|17578.38|17578.38|17578.38|17578.38|17572.13|17572.13|0
1627396520000|2021-07-27 14:35:20|17579.89|17579.89|17580.05|17580.05|17581.86|17581.86|17579.89|17579.89|0
1627396530000|2021-07-27 14:35:30|17580.26|17580.26|17581.07|17581.07|17581.07|17581.07|17580.26|17580.26|0
1627396540000|2021-07-27 14:35:40|17580.56|17580.56|17582.22|17582.22|17582.22|17582.22|17580.56|17580.56|0
1627396560000|2021-07-27 14:36:00|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|0
1627396570000|2021-07-27 14:36:10|17585.45|17585.45|17587.34|17587.34|17587.34|17587.34|17585.45|17585.45|0
1627396590000|2021-07-27 14:36:30|17588.76|17588.76|17588.76|17588.76|17588.76|17588.76|17588.76|17588.76|0
1627396610000|2021-07-27 14:36:50|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|0
1627396620000|2021-07-27 14:37:00|17587.04|17587.04|17582.24|17582.24|17587.04|17587.04|17581.08|17581.08|0
1627396630000|2021-07-27 14:37:10|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|0
1627396640000|2021-07-27 14:37:20|17582.9|17582.9|17585.07|17585.07|17585.07|17585.07|17582.9|17582.9|0
1627396650000|2021-07-27 14:37:30|17585.51|17585.51|17581.44|17581.44|17585.51|17585.51|17581.44|17581.44|0
1627396660000|2021-07-27 14:37:40|17582.34|17582.34|17583.97|17583.97|17583.97|17583.97|17582.34|17582.34|0
1627396670000|2021-07-27 14:37:50|17584.41|17584.41|17584.91|17584.91|17584.91|17584.91|17584.41|17584.41|0
1627396720000|2021-07-27 14:38:40|17588.15|17588.15|17588.35|17588.35|17588.35|17588.35|17588.15|17588.15|0
1627396730000|2021-07-27 14:38:50|17588.8|17588.8|17590.81|17590.81|17590.81|17590.81|17588.8|17588.8|0
1627396740000|2021-07-27 14:39:00|17593.21|17593.21|17597.04|17597.04|17597.04|17597.04|17593.21|17593.21|0
1627396750000|2021-07-27 14:39:10|17598.15|17598.15|17599.25|17599.25|17599.25|17599.25|17598.15|17598.15|0
1627396760000|2021-07-27 14:39:20|17599.76|17599.76|17600.66|17600.66|17600.66|17600.66|17599.76|17599.76|0
1627396780000|2021-07-27 14:39:40|17600.88|17600.88|17600.88|17600.88|17600.88|17600.88|17600.88|17600.88|0
1627396800000|2021-07-27 14:40:00|17602.3|17602.3|17601.75|17601.75|17602.3|17602.3|17601.75|17601.75|0
1627396810000|2021-07-27 14:40:10|17602.55|17602.55|17605.61|17605.61|17605.61|17605.61|17602.55|17602.55|0
1627396820000|2021-07-27 14:40:20|17606.02|17606.02|17606.02|17606.02|17606.02|17606.02|17606.02|17606.02|0
1627396830000|2021-07-27 14:40:30|17606.83|17606.83|17608.83|17608.83|17608.83|17608.83|17606.61|17606.61|0
1627396840000|2021-07-27 14:40:40|17609.32|17609.32|17611.13|17611.13|17611.13|17611.13|17609.32|17609.32|0
1627396850000|2021-07-27 14:40:50|17613.97|17613.97|17613.97|17613.97|17613.97|17613.97|17613.97|17613.97|0
1627396860000|2021-07-27 14:41:00|17611.13|17611.13|17609.71|17609.71|17611.13|17611.13|17609.71|17609.71|0
1627396870000|2021-07-27 14:41:10|17610.16|17610.16|17610.71|17610.71|17610.71|17610.71|17610.16|17610.16|0
1627396880000|2021-07-27 14:41:20|17610.93|17610.93|17612.08|17612.08|17612.08|17612.08|17610.93|17610.93|0
1627396890000|2021-07-27 14:41:30|17612.3|17612.3|17622.25|17622.25|17622.25|17622.25|17612.3|17612.3|0
1627396900000|2021-07-27 14:41:40|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|0
1627396920000|2021-07-27 14:42:00|17626.04|17626.04|17625.23|17625.23|17626.04|17626.04|17625.23|17625.23|0
1627396970000|2021-07-27 14:42:50|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|0
1627396980000|2021-07-27 14:43:00|17626.16|17626.16|17625.86|17625.86|17626.87|17626.87|17624.71|17624.71|0
1627396990000|2021-07-27 14:43:10|17624.25|17624.25|17620.08|17620.08|17624.25|17624.25|17619.21|17619.21|0
1627397000000|2021-07-27 14:43:20|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|0
1627397010000|2021-07-27 14:43:30|17618.46|17618.46|17619.27|17619.27|17619.27|17619.27|17618.46|17618.46|0
1627397030000|2021-07-27 14:43:50|17619.49|17619.49|17618.94|17618.94|17619.49|17619.49|17618.94|17618.94|0
1627397040000|2021-07-27 14:44:00|17618.03|17618.03|17617.59|17617.59|17618.03|17618.03|17617.59|17617.59|0
1627397050000|2021-07-27 14:44:10|17616.08|17616.08|17611.88|17611.88|17616.08|17616.08|17611.88|17611.88|0
1627397060000|2021-07-27 14:44:20|17612.69|17612.69|17612.69|17612.69|17612.69|17612.69|17612.69|17612.69|0
1627397070000|2021-07-27 14:44:30|17613.2|17613.2|17613.2|17613.2|17613.2|17613.2|17613.2|17613.2|0
1627397090000|2021-07-27 14:44:50|17610.89|17610.89|17612.04|17612.04|17612.04|17612.04|17610.89|17610.89|0
1627397100000|2021-07-27 14:45:00|17611.55|17611.55|17611.55|17611.55|17611.55|17611.55|17611.55|17611.55|0
1627397110000|2021-07-27 14:45:10|17612.46|17612.46|17616.34|17616.34|17616.34|17616.34|17612.46|17612.46|0
1627397120000|2021-07-27 14:45:20|17616.54|17616.54|17617.53|17617.53|17617.53|17617.53|17616.54|17616.54|0
1627397130000|2021-07-27 14:45:30|17618.63|17618.63|17618.63|17618.63|17618.63|17618.63|17618.63|17618.63|0
1627397140000|2021-07-27 14:45:40|17618.08|17618.08|17618.3|17618.3|17618.3|17618.3|17618.08|17618.08|0
1627397150000|2021-07-27 14:45:50|17618.08|17618.08|17618.08|17618.08|17618.08|17618.08|17618.08|17618.08|0
1627397160000|2021-07-27 14:46:00|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|0
1627397190000|2021-07-27 14:46:30|17617.14|17617.14|17615.34|17615.34|17617.14|17617.14|17615.34|17615.34|0
1627397210000|2021-07-27 14:46:50|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|0
1627397220000|2021-07-27 14:47:00|17612.11|17612.11|17612.51|17612.51|17612.51|17612.51|17611.61|17611.61|0
1627397270000|2021-07-27 14:47:50|17611.36|17611.36|17611.36|17611.36|17611.36|17611.36|17611.36|17611.36|0
1627397280000|2021-07-27 14:48:00|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|0
1627397320000|2021-07-27 14:48:40|17614.17|17614.17|17614.72|17614.72|17614.72|17614.72|17614.17|17614.17|0
1627397340000|2021-07-27 14:49:00|17615.22|17615.22|17623.1|17623.1|17623.1|17623.1|17615.22|17615.22|0
1627397370000|2021-07-27 14:49:30|17624.52|17624.52|17624.52|17624.52|17624.52|17624.52|17624.52|17624.52|0
1627397380000|2021-07-27 14:49:40|17624.03|17624.03|17625.58|17625.58|17625.58|17625.58|17624.03|17624.03|0
1627397410000|2021-07-27 14:50:10|17628.41|17628.41|17626.99|17626.99|17628.41|17628.41|17626.99|17626.99|0
1627397450000|2021-07-27 14:50:50|17625.98|17625.98|17626.49|17626.49|17626.49|17626.49|17625.98|17625.98|0
1627397460000|2021-07-27 14:51:00|17625.94|17625.94|17625.94|17625.94|17625.94|17625.94|17625.94|17625.94|0
1627397470000|2021-07-27 14:51:10|17626.49|17626.49|17626.49|17626.49|17626.49|17626.49|17626.49|17626.49|0
1627397480000|2021-07-27 14:51:20|17625.68|17625.68|17625.68|17625.68|17625.68|17625.68|17625.68|17625.68|0
1627397490000|2021-07-27 14:51:30|17626.17|17626.17|17626.98|17626.98|17626.98|17626.98|17626.17|17626.17|0
1627397500000|2021-07-27 14:51:40|17627.79|17627.79|17626.69|17626.69|17627.79|17627.79|17626.69|17626.69|0
1627397510000|2021-07-27 14:51:50|17625.58|17625.58|17625.58|17625.58|17625.58|17625.58|17625.58|17625.58|0
1627397520000|2021-07-27 14:52:00|17623.87|17623.87|17623.87|17623.87|17623.87|17623.87|17623.87|17623.87|0
1627397530000|2021-07-27 14:52:10|17624.37|17624.37|17627.75|17627.75|17627.75|17627.75|17624.37|17624.37|0
1627397560000|2021-07-27 14:52:40|17628.66|17628.66|17629.56|17629.56|17629.56|17629.56|17628.66|17628.66|0
1627397570000|2021-07-27 14:52:50|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|0
1627397580000|2021-07-27 14:53:00|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|0
1627397600000|2021-07-27 14:53:20|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|0
1627397610000|2021-07-27 14:53:30|17630.31|17630.31|17630.31|17630.31|17630.31|17630.31|17630.31|17630.31|0
1627397620000|2021-07-27 14:53:40|17631.46|17631.46|17631.46|17631.46|17631.46|17631.46|17631.46|17631.46|0
1627397630000|2021-07-27 14:53:50|17632.01|17632.01|17631.66|17631.66|17632.01|17632.01|17631.46|17631.46|0
1627397640000|2021-07-27 14:54:00|17633.37|17633.37|17635|17635|17635|17635|17633.37|17633.37|0
1627397670000|2021-07-27 14:54:30|17635.44|17635.44|17635.44|17635.44|17635.44|17635.44|17635.44|17635.44|0
1627397680000|2021-07-27 14:54:40|17636.45|17636.45|17636.45|17636.45|17636.45|17636.45|17636.45|17636.45|0
1627397690000|2021-07-27 14:54:50|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|0
1627397700000|2021-07-27 14:55:00|17637.77|17637.77|17637.55|17637.55|17637.77|17637.77|17637.55|17637.55|0
1627397710000|2021-07-27 14:55:10|17638.05|17638.05|17636.33|17636.33|17638.56|17638.56|17636.33|17636.33|0
1627397720000|2021-07-27 14:55:20|17635.83|17635.83|17634.68|17634.68|17635.83|17635.83|17634.68|17634.68|0
1627397730000|2021-07-27 14:55:30|17634.46|17634.46|17634.46|17634.46|17634.46|17634.46|17634.46|17634.46|0
1627397800000|2021-07-27 14:56:40|17634.01|17634.01|17634.01|17634.01|17634.01|17634.01|17633.79|17633.79|0
1627397810000|2021-07-27 14:56:50|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|0
1627397820000|2021-07-27 14:57:00|17633.43|17633.43|17635.56|17635.56|17635.56|17635.56|17633.43|17633.43|0
1627397890000|2021-07-27 14:58:10|17636.06|17636.06|17642.67|17642.67|17643.48|17643.48|17636.06|17636.06|0
1627397900000|2021-07-27 14:58:20|17642.89|17642.89|17642.89|17642.89|17642.89|17642.89|17642.89|17642.89|0
1627397910000|2021-07-27 14:58:30|17643.39|17643.39|17646.12|17646.12|17646.12|17646.12|17643.39|17643.39|0
1627397930000|2021-07-27 14:58:50|17646.34|17646.34|17646.34|17646.34|17646.34|17646.34|17646.34|17646.34|0
1627397940000|2021-07-27 14:59:00|17647.25|17647.25|17647.25|17647.25|17647.25|17647.25|17647.25|17647.25|0
1627397970000|2021-07-27 14:59:30|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|0
1627397990000|2021-07-27 14:59:50|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|0
1627398010000|2021-07-27 15:00:10|17646.05|17646.05|17645.06|17645.06|17646.6|17646.6|17643.42|17643.42|0
1627398030000|2021-07-27 15:00:30|17646.48|17646.48|17646.48|17646.48|17646.48|17646.48|17646.48|17646.48|0
1627398040000|2021-07-27 15:00:40|17647.03|17647.03|17647.03|17647.03|17647.03|17647.03|17647.03|17647.03|0
1627398050000|2021-07-27 15:00:50|17647.58|17647.58|17649.39|17649.39|17649.39|17649.39|17647.58|17647.58|0
1627398060000|2021-07-27 15:01:00|17649.89|17649.89|17649.89|17649.89|17649.89|17649.89|17649.89|17649.89|0
1627398070000|2021-07-27 15:01:10|17649.4|17649.4|17649.4|17649.4|17649.4|17649.4|17649.4|17649.4|0
1627398110000|2021-07-27 15:01:50|17651.02|17651.02|17651.02|17651.02|17651.02|17651.02|17651.02|17651.02|0
1627398130000|2021-07-27 15:02:10|17651.92|17651.92|17656.67|17656.67|17656.67|17656.67|17651.92|17651.92|0
1627398140000|2021-07-27 15:02:20|17656.89|17656.89|17656.89|17656.89|17656.89|17656.89|17656.89|17656.89|0
1627398150000|2021-07-27 15:02:30|17657.77|17657.77|17657.77|17657.77|17657.77|17657.77|17657.77|17657.77|0
1627398160000|2021-07-27 15:02:40|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|0
1627398180000|2021-07-27 15:03:00|17659.43|17659.43|17659.92|17659.92|17659.92|17659.92|17658.28|17658.28|0
1627398200000|2021-07-27 15:03:20|17659.7|17659.7|17659.9|17659.9|17659.9|17659.9|17659.7|17659.7|0
1627398210000|2021-07-27 15:03:30|17659.41|17659.41|17659.9|17659.9|17659.9|17659.9|17659.41|17659.41|0
1627398220000|2021-07-27 15:03:40|17659.41|17659.41|17659.9|17659.9|17659.9|17659.9|17659.41|17659.41|0
1627398230000|2021-07-27 15:03:50|17659.41|17659.41|17659.41|17659.41|17659.41|17659.41|17659.41|17659.41|0
1627398240000|2021-07-27 15:04:00|17659.21|17659.21|17653.6|17653.6|17659.21|17659.21|17653.05|17653.05|0
1627398250000|2021-07-27 15:04:10|17653.38|17653.38|17652.94|17652.94|17653.38|17653.38|17652.94|17652.94|0
1627398270000|2021-07-27 15:04:30|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|0
1627398280000|2021-07-27 15:04:40|17653.34|17653.34|17653.95|17653.95|17653.95|17653.95|17652.53|17652.53|0
1627398290000|2021-07-27 15:04:50|17651.43|17651.43|17651.43|17651.43|17651.43|17651.43|17651.43|17651.43|0
1627398300000|2021-07-27 15:05:00|17649.12|17649.12|17647.48|17647.48|17649.12|17649.12|17647.48|17647.48|0
1627398320000|2021-07-27 15:05:20|17649.78|17649.78|17649.78|17649.78|17649.78|17649.78|17649.78|17649.78|0
1627398370000|2021-07-27 15:06:10|17648.88|17648.88|17648.88|17648.88|17648.88|17648.88|17648.88|17648.88|0
1627398380000|2021-07-27 15:06:20|17649.18|17649.18|17648.78|17648.78|17649.18|17649.18|17648.78|17648.78|0
1627398400000|2021-07-27 15:06:40|17649.59|17649.59|17649.59|17649.59|17649.59|17649.59|17649.59|17649.59|0
1627398420000|2021-07-27 15:07:00|17650.08|17650.08|17654.91|17654.91|17654.91|17654.91|17650.08|17650.08|0
1627398430000|2021-07-27 15:07:10|17654.41|17654.41|17653.27|17653.27|17654.41|17654.41|17653.27|17653.27|0
1627398440000|2021-07-27 15:07:20|17654.17|17654.17|17654.17|17654.17|17654.17|17654.17|17654.17|17654.17|0
1627398450000|2021-07-27 15:07:30|17653.37|17653.37|17645.71|17645.71|17653.37|17653.37|17645.71|17645.71|0
1627398500000|2021-07-27 15:08:20|17643.74|17643.74|17643.24|17643.24|17643.74|17643.74|17643.24|17643.24|0
1627398510000|2021-07-27 15:08:30|17643.79|17643.79|17643.79|17643.79|17643.79|17643.79|17643.79|17643.79|0
1627398530000|2021-07-27 15:08:50|17643.24|17643.24|17643.24|17643.24|17643.24|17643.24|17643.24|17643.24|0
1627398540000|2021-07-27 15:09:00|17642.34|17642.34|17642.34|17642.34|17642.34|17642.34|17642.34|17642.34|0
1627398560000|2021-07-27 15:09:20|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|17642.11|0
1627398570000|2021-07-27 15:09:30|17640.7|17640.7|17644.34|17644.34|17644.34|17644.34|17640.7|17640.7|0
1627398580000|2021-07-27 15:09:40|17642.92|17642.92|17644.47|17644.47|17644.47|17644.47|17642.92|17642.92|0
1627398590000|2021-07-27 15:09:50|17644.91|17644.91|17644.91|17644.91|17644.91|17644.91|17644.91|17644.91|0
1627398610000|2021-07-27 15:10:10|17646.33|17646.33|17646.33|17646.33|17646.33|17646.33|17646.33|17646.33|0
1627398620000|2021-07-27 15:10:20|17646.12|17646.12|17646.12|17646.12|17646.12|17646.12|17646.12|17646.12|0
1627398640000|2021-07-27 15:10:40|17647.03|17647.03|17647.93|17647.93|17647.93|17647.93|17647.03|17647.03|0
1627398650000|2021-07-27 15:10:50|17648.44|17648.44|17648.44|17648.44|17648.44|17648.44|17648.44|17648.44|0
1627398660000|2021-07-27 15:11:00|17647.93|17647.93|17647.93|17647.93|17647.93|17647.93|17647.93|17647.93|0
1627398690000|2021-07-27 15:11:30|17647.71|17647.71|17645.3|17645.3|17647.71|17647.71|17645.3|17645.3|0
1627398700000|2021-07-27 15:11:40|17644.49|17644.49|17640.37|17640.37|17644.49|17644.49|17640.37|17640.37|0
1627398710000|2021-07-27 15:11:50|17640.16|17640.16|17640.16|17640.16|17640.16|17640.16|17640.16|17640.16|0
1627398720000|2021-07-27 15:12:00|17637.45|17637.45|17635.54|17635.54|17637.45|17637.45|17635.54|17635.54|0
1627398750000|2021-07-27 15:12:30|17636.84|17636.84|17637.04|17637.04|17637.04|17637.04|17636.84|17636.84|0
1627398780000|2021-07-27 15:13:00|17637.6|17637.6|17637.6|17637.6|17637.6|17637.6|17637.6|17637.6|0
1627398790000|2021-07-27 15:13:10|17639.82|17639.82|17640.83|17640.83|17640.83|17640.83|17639.82|17639.82|0
1627398800000|2021-07-27 15:13:20|17641.64|17641.64|17644.75|17644.75|17644.75|17644.75|17641.64|17641.64|0
1627398820000|2021-07-27 15:13:40|17645.85|17645.85|17645.85|17645.85|17645.85|17645.85|17645.85|17645.85|0
1627398830000|2021-07-27 15:13:50|17647.66|17647.66|17647.66|17647.66|17647.66|17647.66|17647.66|17647.66|0
1627398840000|2021-07-27 15:14:00|17648.16|17648.16|17649.52|17649.52|17649.52|17649.52|17648.16|17648.16|0
1627398850000|2021-07-27 15:14:10|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|0
1627398860000|2021-07-27 15:14:20|17653.37|17653.37|17653.87|17653.87|17653.87|17653.87|17653.37|17653.37|0
1627398880000|2021-07-27 15:14:40|17652.45|17652.45|17652.45|17652.45|17652.45|17652.45|17652.45|17652.45|0
1627398900000|2021-07-27 15:15:00|17653.36|17653.36|17654.32|17654.32|17654.32|17654.32|17653.36|17653.36|0
1627398910000|2021-07-27 15:15:10|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|0
1627398920000|2021-07-27 15:15:20|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|0
1627398930000|2021-07-27 15:15:30|17650.94|17650.94|17648.37|17648.37|17650.94|17650.94|17647.76|17647.76|0
1627398940000|2021-07-27 15:15:40|17648.17|17648.17|17646.75|17646.75|17648.17|17648.17|17646.75|17646.75|0
1627398950000|2021-07-27 15:15:50|17646.55|17646.55|17646.55|17646.55|17646.55|17646.55|17646.55|17646.55|0
1627398960000|2021-07-27 15:16:00|17645.74|17645.74|17648.77|17648.77|17648.77|17648.77|17645.74|17645.74|0
1627398970000|2021-07-27 15:16:10|17648.28|17648.28|17648.98|17648.98|17648.98|17648.98|17647.73|17647.73|0
1627398980000|2021-07-27 15:16:20|17649.88|17649.88|17650.43|17650.43|17650.43|17650.43|17649.88|17649.88|0
1627399000000|2021-07-27 15:16:40|17650.63|17650.63|17650.63|17650.63|17650.63|17650.63|17650.63|17650.63|0
1627399010000|2021-07-27 15:16:50|17650.86|17650.86|17656.72|17656.72|17656.72|17656.72|17650.86|17650.86|0
1627399020000|2021-07-27 15:17:00|17657.22|17657.22|17658.32|17658.32|17658.32|17658.32|17657.22|17657.22|0
1627399030000|2021-07-27 15:17:10|17658.12|17658.12|17659.74|17659.74|17659.74|17659.74|17658.12|17658.12|0
1627399060000|2021-07-27 15:17:40|17658.38|17658.38|17658.38|17658.38|17658.38|17658.38|17657.57|17657.57|0
1627399080000|2021-07-27 15:18:00|17658.6|17658.6|17660.21|17660.21|17660.21|17660.21|17658.6|17658.6|0
1627399090000|2021-07-27 15:18:10|17660.42|17660.42|17660.42|17660.42|17660.42|17660.42|17660.42|17660.42|0
1627399100000|2021-07-27 15:18:20|17660.92|17660.92|17660.92|17660.92|17661.41|17661.41|17660.92|17660.92|0
1627399120000|2021-07-27 15:18:40|17661.47|17661.47|17661.47|17661.47|17661.47|17661.47|17661.47|17661.47|0
1627399130000|2021-07-27 15:18:50|17660.92|17660.92|17660.92|17660.92|17660.92|17660.92|17660.92|17660.92|0
1627399140000|2021-07-27 15:19:00|17659.21|17659.21|17654.57|17654.57|17659.21|17659.21|17654.37|17654.37|0
1627399150000|2021-07-27 15:19:10|17654.37|17654.37|17652.66|17652.66|17654.37|17654.37|17652.66|17652.66|0
1627399160000|2021-07-27 15:19:20|17652.44|17652.44|17647.64|17647.64|17652.44|17652.44|17647.64|17647.64|0
1627399170000|2021-07-27 15:19:30|17647.15|17647.15|17646.95|17646.95|17647.15|17647.15|17646.95|17646.95|0
1627399180000|2021-07-27 15:19:40|17646.14|17646.14|17645.23|17645.23|17646.14|17646.14|17645.23|17645.23|0
1627399200000|2021-07-27 15:20:00|17644.08|17644.08|17643.6|17643.6|17645.5|17645.5|17643.6|17643.6|0
1627399230000|2021-07-27 15:20:30|17643.82|17643.82|17643.82|17643.82|17643.82|17643.82|17643.82|17643.82|0
1627399240000|2021-07-27 15:20:40|17643.42|17643.42|17643.42|17643.42|17643.42|17643.42|17643.42|17643.42|0
1627399250000|2021-07-27 15:20:50|17643.82|17643.82|17642|17642|17643.82|17643.82|17642|17642|0
1627399260000|2021-07-27 15:21:00|17641.5|17641.5|17641.5|17641.5|17641.5|17641.5|17641.5|17641.5|0
1627399270000|2021-07-27 15:21:10|17640.99|17640.99|17640.99|17640.99|17641.5|17641.5|17640.99|17640.99|0
1627399280000|2021-07-27 15:21:20|17641.55|17641.55|17642.05|17642.05|17642.05|17642.05|17641.55|17641.55|0
1627399290000|2021-07-27 15:21:30|17643.67|17643.67|17644.47|17644.47|17644.47|17644.47|17643.67|17643.67|0
1627399300000|2021-07-27 15:21:40|17645.38|17645.38|17645.93|17645.93|17645.93|17645.93|17645.38|17645.38|0
1627399310000|2021-07-27 15:21:50|17646.15|17646.15|17646.66|17646.66|17646.66|17646.66|17646.15|17646.15|0
1627399330000|2021-07-27 15:22:10|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|0
1627399360000|2021-07-27 15:22:40|17646.31|17646.31|17646.31|17646.31|17646.31|17646.31|17646.31|17646.31|0
1627399370000|2021-07-27 15:22:50|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|0
1627399380000|2021-07-27 15:23:00|17647.41|17647.41|17644.98|17644.98|17647.41|17647.41|17644.98|17644.98|0
1627399390000|2021-07-27 15:23:10|17644.43|17644.43|17646.35|17646.35|17646.35|17646.35|17644.43|17644.43|0
1627399410000|2021-07-27 15:23:30|17647.77|17647.77|17647.77|17647.77|17647.77|17647.77|17647.77|17647.77|0
1627399420000|2021-07-27 15:23:40|17649.58|17649.58|17650.07|17650.07|17650.49|17650.49|17649.58|17649.58|0
1627399430000|2021-07-27 15:23:50|17650.58|17650.58|17650.58|17650.58|17650.58|17650.58|17650.58|17650.58|0
1627399440000|2021-07-27 15:24:00|17651.08|17651.08|17651.08|17651.08|17651.08|17651.08|17651.08|17651.08|0
1627399450000|2021-07-27 15:24:10|17649.66|17649.66|17648.05|17648.05|17649.66|17649.66|17648.05|17648.05|0
1627399460000|2021-07-27 15:24:20|17648.85|17648.85|17647.95|17647.95|17648.85|17648.85|17647.95|17647.95|0
1627399470000|2021-07-27 15:24:30|17648.17|17648.17|17646.89|17646.89|17648.17|17648.17|17646.61|17646.61|0
1627399510000|2021-07-27 15:25:10|17647.12|17647.12|17647.12|17647.12|17647.12|17647.12|17647.12|17647.12|0
1627399520000|2021-07-27 15:25:20|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|0
1627399540000|2021-07-27 15:25:40|17646.18|17646.18|17644.47|17644.47|17646.18|17646.18|17644.47|17644.47|0
1627399550000|2021-07-27 15:25:50|17643.98|17643.98|17643.98|17643.98|17643.98|17643.98|17643.98|17643.98|0
1627399560000|2021-07-27 15:26:00|17643.78|17643.78|17644.39|17644.39|17644.39|17644.39|17643.78|17643.78|0
1627399570000|2021-07-27 15:26:10|17643.98|17643.98|17643.08|17643.08|17643.98|17643.98|17643.08|17643.08|0
1627399600000|2021-07-27 15:26:40|17643.63|17643.63|17641.41|17641.41|17643.63|17643.63|17641.41|17641.41|0
1627399620000|2021-07-27 15:27:00|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|0
1627399640000|2021-07-27 15:27:20|17641.15|17641.15|17641.15|17641.15|17641.15|17641.15|17641.15|17641.15|0
1627399650000|2021-07-27 15:27:30|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|0
1627399660000|2021-07-27 15:27:40|17639.79|17639.79|17638.76|17638.76|17639.79|17639.79|17638.76|17638.76|0
1627399670000|2021-07-27 15:27:50|17640.18|17640.18|17640.67|17640.67|17640.67|17640.67|17640.18|17640.18|0
1627399680000|2021-07-27 15:28:00|17641.16|17641.16|17640.51|17640.51|17641.16|17641.16|17640|17640|0
1627399690000|2021-07-27 15:28:10|17639.09|17639.09|17638.6|17638.6|17639.09|17639.09|17638.6|17638.6|0
1627399700000|2021-07-27 15:28:20|17638.1|17638.1|17637.6|17637.6|17638.1|17638.1|17637.6|17637.6|0
1627399710000|2021-07-27 15:28:30|17636.7|17636.7|17636.92|17636.92|17636.92|17636.92|17636.7|17636.7|0
1627399720000|2021-07-27 15:28:40|17636.11|17636.11|17635.5|17635.5|17636.92|17636.92|17635.5|17635.5|0
1627399730000|2021-07-27 15:28:50|17636.92|17636.92|17636.43|17636.43|17636.92|17636.92|17636.43|17636.43|0
1627399740000|2021-07-27 15:29:00|17635.53|17635.53|17634.72|17634.72|17635.53|17635.53|17634.52|17634.52|0
1627399750000|2021-07-27 15:29:10|17635.53|17635.53|17632.26|17632.26|17635.53|17635.53|17632.26|17632.26|0
1627399760000|2021-07-27 15:29:20|17632.76|17632.76|17632.76|17632.76|17632.76|17632.76|17632.76|17632.76|0
1627399770000|2021-07-27 15:29:30|17633.31|17633.31|17631.52|17631.52|17633.31|17633.31|17628.68|17628.68|0
1627399780000|2021-07-27 15:29:40|17630.1|17630.1|17636.15|17636.15|17636.15|17636.15|17630.1|17630.1|0
1627399790000|2021-07-27 15:29:50|17636.65|17636.65|17641.39|17641.39|17641.73|17641.73|17636.14|17636.14|0
1627456500000|2021-07-28 07:15:00|17830.82|17830.82|17832.43|17832.43|17834.05|17834.05|17830.82|17830.82|0
1627456510000|2021-07-28 07:15:10|17835.14|17835.14|17841.99|17841.99|17841.99|17841.99|17835.14|17835.14|0
1627456530000|2021-07-28 07:15:30|17839.28|17839.28|17837.47|17837.47|17839.28|17839.28|17837.47|17837.47|0
1627456540000|2021-07-28 07:15:40|17839.93|17839.93|17842.58|17842.58|17842.58|17842.58|17839.93|17839.93|0
1627456550000|2021-07-28 07:15:50|17842.36|17842.36|17848.03|17848.03|17848.03|17848.03|17842.36|17842.36|0
1627456560000|2021-07-28 07:16:00|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|0
1627456570000|2021-07-28 07:16:10|17851.76|17851.76|17842.23|17842.23|17851.76|17851.76|17842.23|17842.23|0
1627456580000|2021-07-28 07:16:20|17841.04|17841.04|17837.17|17837.17|17841.04|17841.04|17835.17|17835.17|0
1627456590000|2021-07-28 07:16:30|17838.69|17838.69|17840.6|17840.6|17840.6|17840.6|17838.69|17838.69|0
1627456600000|2021-07-28 07:16:40|17843.43|17843.43|17844.24|17844.24|17844.24|17844.24|17843.43|17843.43|0
1627456610000|2021-07-28 07:16:50|17845.86|17845.86|17846.76|17846.76|17846.76|17846.76|17845.86|17845.86|0
1627456620000|2021-07-28 07:17:00|17844.96|17844.96|17842.71|17842.71|17844.96|17844.96|17841.23|17841.23|0
1627456650000|2021-07-28 07:17:30|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|0
1627456660000|2021-07-28 07:17:40|17845.22|17845.22|17847.13|17847.13|17847.13|17847.13|17845.22|17845.22|0
1627456670000|2021-07-28 07:17:50|17847.95|17847.95|17849.46|17849.46|17849.46|17849.46|17847.95|17847.95|0
1627456680000|2021-07-28 07:18:00|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|0
1627456700000|2021-07-28 07:18:20|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|0
1627456710000|2021-07-28 07:18:30|17846.87|17846.87|17846.87|17846.87|17846.87|17846.87|17846.87|17846.87|0
1627456720000|2021-07-28 07:18:40|17847.75|17847.75|17847.75|17847.75|17847.75|17847.75|17847.75|17847.75|0
1627456730000|2021-07-28 07:18:50|17847.97|17847.97|17855.47|17855.47|17855.47|17855.47|17847.97|17847.97|0
1627456740000|2021-07-28 07:19:00|17856.98|17856.98|17862.13|17862.13|17863.6|17863.6|17856.98|17856.98|0
1627456750000|2021-07-28 07:19:10|17865.75|17865.75|17869.68|17869.68|17869.68|17869.68|17862.99|17862.99|0
1627456760000|2021-07-28 07:19:20|17871.49|17871.49|17872.39|17872.39|17872.39|17872.39|17871.49|17871.49|0
1627456770000|2021-07-28 07:19:30|17872.59|17872.59|17872.59|17872.59|17872.59|17872.59|17872.59|17872.59|0
1627456780000|2021-07-28 07:19:40|17870.39|17870.39|17869.38|17869.38|17870.39|17870.39|17869.38|17869.38|0
1627456790000|2021-07-28 07:19:50|17869.5|17869.5|17864.28|17864.28|17869.5|17869.5|17864.28|17864.28|0
1627456800000|2021-07-28 07:20:00|17863.38|17863.38|17864.89|17864.89|17864.89|17864.89|17863.38|17863.38|0
1627456810000|2021-07-28 07:20:10|17860.85|17860.85|17862.51|17862.51|17862.51|17862.51|17860.85|17860.85|0
1627456820000|2021-07-28 07:20:20|17861.5|17861.5|17858.66|17858.66|17861.5|17861.5|17858.66|17858.66|0
1627456830000|2021-07-28 07:20:30|17852.28|17852.28|17849.03|17849.03|17852.28|17852.28|17849.03|17849.03|0
1627456840000|2021-07-28 07:20:40|17848.22|17848.22|17848.22|17848.22|17848.22|17848.22|17848.22|17848.22|0
1627456850000|2021-07-28 07:20:50|17847.77|17847.77|17848.93|17848.93|17848.93|17848.93|17847.77|17847.77|0
1627456860000|2021-07-28 07:21:00|17849.43|17849.43|17846.41|17846.41|17849.43|17849.43|17845.39|17845.39|0
1627456870000|2021-07-28 07:21:10|17844.99|17844.99|17847.41|17847.41|17847.41|17847.41|17844.99|17844.99|0
1627456880000|2021-07-28 07:21:20|17846.43|17846.43|17846.43|17846.43|17846.43|17846.43|17846.43|17846.43|0
1627456900000|2021-07-28 07:21:40|17845.93|17845.93|17850.45|17850.45|17850.45|17850.45|17845.93|17845.93|0
1627456920000|2021-07-28 07:22:00|17852.87|17852.87|17856.49|17856.49|17856.49|17856.49|17852.87|17852.87|0
1627456930000|2021-07-28 07:22:10|17858.11|17858.11|17858.11|17858.11|17858.11|17858.11|17858.11|17858.11|0
1627456940000|2021-07-28 07:22:20|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|0
1627456980000|2021-07-28 07:23:00|17859.12|17859.12|17870.23|17870.23|17870.23|17870.23|17859.12|17859.12|0
1627456990000|2021-07-28 07:23:10|17872.19|17872.19|17881.6|17881.6|17881.6|17881.6|17872.19|17872.19|0
1627457010000|2021-07-28 07:23:30|17883.21|17883.21|17886.85|17886.85|17886.85|17886.85|17883.21|17883.21|0
1627457020000|2021-07-28 07:23:40|17887.65|17887.65|17888.07|17888.07|17888.07|17888.07|17887.16|17887.16|0
1627457040000|2021-07-28 07:24:00|17888.88|17888.88|17889.38|17889.38|17889.38|17889.38|17888.88|17888.88|0
1627457050000|2021-07-28 07:24:10|17885.76|17885.76|17890.28|17890.28|17890.28|17890.28|17885.76|17885.76|0
1627457060000|2021-07-28 07:24:20|17891.39|17891.39|17895.64|17895.64|17895.64|17895.64|17891.39|17891.39|0
1627457070000|2021-07-28 07:24:30|17897.66|17897.66|17901.78|17901.78|17901.78|17901.78|17897.66|17897.66|0
1627457080000|2021-07-28 07:24:40|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|0
1627457110000|2021-07-28 07:25:10|17904|17904|17904|17904|17904|17904|17904|17904|0
1627457120000|2021-07-28 07:25:20|17907.62|17907.62|17909.04|17909.04|17909.04|17909.04|17907.62|17907.62|0
1627457130000|2021-07-28 07:25:30|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|0
1627457140000|2021-07-28 07:25:40|17907.42|17907.42|17907.42|17907.42|17907.42|17907.42|17907.42|17907.42|0
1627457160000|2021-07-28 07:26:00|17910.54|17910.54|17910.8|17910.8|17911.24|17911.24|17910.54|17910.54|0
1627457170000|2021-07-28 07:26:10|17908.59|17908.59|17908.79|17908.79|17908.79|17908.79|17908.59|17908.59|0
1627457180000|2021-07-28 07:26:20|17906.98|17906.98|17897.94|17897.94|17906.98|17906.98|17897.94|17897.94|0
1627457190000|2021-07-28 07:26:30|17897.54|17897.54|17897.33|17897.33|17897.54|17897.54|17897.33|17897.33|0
1627457200000|2021-07-28 07:26:40|17897.54|17897.54|17897.54|17897.54|17897.54|17897.54|17897.54|17897.54|0
1627457210000|2021-07-28 07:26:50|17899.05|17899.05|17896.53|17896.53|17899.05|17899.05|17896.53|17896.53|0
1627457220000|2021-07-28 07:27:00|17892.27|17892.27|17892.61|17892.61|17892.61|17892.61|17889.66|17889.66|0
1627457230000|2021-07-28 07:27:10|17892.2|17892.2|17890.88|17890.88|17892.2|17892.2|17890.88|17890.88|0
1627457240000|2021-07-28 07:27:20|17891.78|17891.78|17894.18|17894.18|17894.18|17894.18|17891.78|17891.78|0
1627457260000|2021-07-28 07:27:40|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|0
1627457280000|2021-07-28 07:28:00|17892.87|17892.87|17891.96|17891.96|17892.87|17892.87|17891.96|17891.96|0
1627457310000|2021-07-28 07:28:30|17891.3|17891.3|17891.3|17891.3|17891.3|17891.3|17891.3|17891.3|0
1627457340000|2021-07-28 07:29:00|17890.81|17890.81|17890.81|17890.81|17890.81|17890.81|17890.81|17890.81|0
1627457350000|2021-07-28 07:29:10|17889.65|17889.65|17888.99|17888.99|17889.65|17889.65|17888.99|17888.99|0
1627457360000|2021-07-28 07:29:20|17888.38|17888.38|17889.29|17889.29|17889.29|17889.29|17888.38|17888.38|0
1627457370000|2021-07-28 07:29:30|17889.49|17889.49|17889.18|17889.18|17889.49|17889.49|17887.57|17887.57|0
1627457380000|2021-07-28 07:29:40|17888.38|17888.38|17889.19|17889.19|17889.19|17889.19|17888.38|17888.38|0
1627457390000|2021-07-28 07:29:50|17888.21|17888.21|17885.78|17885.78|17889.02|17889.02|17885.78|17885.78|0
1627457410000|2021-07-28 07:30:10|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|0
1627457420000|2021-07-28 07:30:20|17884.77|17884.77|17884.77|17884.77|17884.77|17884.77|17884.77|17884.77|0
1627457430000|2021-07-28 07:30:30|17883.96|17883.96|17884.77|17884.77|17884.77|17884.77|17883.96|17883.96|0
1627457450000|2021-07-28 07:30:50|17877.39|17877.39|17875.99|17875.99|17877.39|17877.39|17875.09|17875.09|0
1627457470000|2021-07-28 07:31:10|17874.57|17874.57|17874.57|17874.57|17874.57|17874.57|17874.57|17874.57|0
1627457480000|2021-07-28 07:31:20|17875.73|17875.73|17874.91|17874.91|17875.73|17875.73|17874.91|17874.91|0
1627457490000|2021-07-28 07:31:30|17873.81|17873.81|17873.81|17873.81|17873.81|17873.81|17873.81|17873.81|0
1627457520000|2021-07-28 07:32:00|17868.96|17868.96|17867.15|17867.15|17868.96|17868.96|17867.15|17867.15|0
1627457530000|2021-07-28 07:32:10|17864.32|17864.32|17860.55|17860.55|17864.32|17864.32|17860.55|17860.55|0
1627457540000|2021-07-28 07:32:20|17859.07|17859.07|17859.07|17859.07|17859.07|17859.07|17859.07|17859.07|0
1627457560000|2021-07-28 07:32:40|17855.86|17855.86|17855.37|17855.37|17855.86|17855.86|17855.37|17855.37|0
1627457580000|2021-07-28 07:33:00|17854.49|17854.49|17854.49|17854.49|17854.49|17854.49|17854.49|17854.49|0
1627457590000|2021-07-28 07:33:10|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|0
1627457600000|2021-07-28 07:33:20|17847.43|17847.43|17847.43|17847.43|17847.43|17847.43|17847.43|17847.43|0
1627457610000|2021-07-28 07:33:30|17848.58|17848.58|17851.03|17851.03|17851.03|17851.03|17848|17848|0
1627457650000|2021-07-28 07:34:10|17851.84|17851.84|17856.15|17856.15|17856.15|17856.15|17851.84|17851.84|0
1627457670000|2021-07-28 07:34:30|17856.37|17856.37|17856.37|17856.37|17856.37|17856.37|17856.37|17856.37|0
1627457680000|2021-07-28 07:34:40|17859.47|17859.47|17862.31|17862.31|17862.31|17862.31|17859.47|17859.47|0
1627457700000|2021-07-28 07:35:00|17863.12|17863.12|17863.12|17863.12|17863.12|17863.12|17863.12|17863.12|0
1627457710000|2021-07-28 07:35:10|17860.69|17860.69|17859.07|17859.07|17860.69|17860.69|17859.07|17859.07|0
1627457720000|2021-07-28 07:35:20|17860.69|17860.69|17861.18|17861.18|17861.18|17861.18|17860.2|17860.2|0
1627457730000|2021-07-28 07:35:30|17861.4|17861.4|17861.4|17861.4|17861.4|17861.4|17861.4|17861.4|0
1627457760000|2021-07-28 07:36:00|17862.21|17862.21|17866.86|17866.86|17866.86|17866.86|17862.21|17862.21|0
1627457770000|2021-07-28 07:36:10|17867.76|17867.76|17867.76|17867.76|17867.76|17867.76|17867.76|17867.76|0
1627457780000|2021-07-28 07:36:20|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|0
1627457820000|2021-07-28 07:37:00|17869.87|17869.87|17871.28|17871.28|17871.28|17871.28|17869.47|17869.47|0
1627457830000|2021-07-28 07:37:10|17872.7|17872.7|17864.31|17864.31|17872.7|17872.7|17864.31|17864.31|0
1627457860000|2021-07-28 07:37:40|17862.7|17862.7|17857.54|17857.54|17862.7|17862.7|17857.54|17857.54|0
1627457870000|2021-07-28 07:37:50|17857.05|17857.05|17857.05|17857.05|17857.05|17857.05|17857.05|17857.05|0
1627457880000|2021-07-28 07:38:00|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|0
1627457890000|2021-07-28 07:38:10|17848.75|17848.75|17846.74|17846.74|17848.75|17848.75|17846.74|17846.74|0
1627457900000|2021-07-28 07:38:20|17847.74|17847.74|17847.74|17847.74|17847.74|17847.74|17847.74|17847.74|0
1627457920000|2021-07-28 07:38:40|17846.84|17846.84|17846.84|17846.84|17846.84|17846.84|17846.84|17846.84|0
1627457930000|2021-07-28 07:38:50|17846.64|17846.64|17846.64|17846.64|17846.64|17846.64|17846.64|17846.64|0
1627457940000|2021-07-28 07:39:00|17846.03|17846.03|17846.03|17846.03|17846.03|17846.03|17846.03|17846.03|0
1627457950000|2021-07-28 07:39:10|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|0
1627457970000|2021-07-28 07:39:30|17843.02|17843.02|17843.02|17843.02|17843.02|17843.02|17843.02|17843.02|0
1627458020000|2021-07-28 07:40:20|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|0
1627458030000|2021-07-28 07:40:30|17839.67|17839.67|17839.67|17839.67|17839.67|17839.67|17839.67|17839.67|0
1627458040000|2021-07-28 07:40:40|17838.51|17838.51|17827.18|17827.18|17838.51|17838.51|17827.18|17827.18|0
1627458050000|2021-07-28 07:40:50|17826.98|17826.98|17826.98|17826.98|17826.98|17826.98|17826.98|17826.98|0
1627458090000|2021-07-28 07:41:30|17826.37|17826.37|17826.17|17826.17|17826.37|17826.37|17826.17|17826.17|0
1627458100000|2021-07-28 07:41:40|17825.76|17825.76|17825.1|17825.1|17825.76|17825.76|17825.1|17825.1|0
1627458110000|2021-07-28 07:41:50|17822.26|17822.26|17819.63|17819.63|17822.26|17822.26|17819.63|17819.63|0
1627458120000|2021-07-28 07:42:00|17820.04|17820.04|17815.9|17815.9|17820.04|17820.04|17815.9|17815.9|0
1627458130000|2021-07-28 07:42:10|17815.41|17815.41|17811.42|17811.42|17815.41|17815.41|17811.42|17811.42|0
1627458140000|2021-07-28 07:42:20|17811.22|17811.22|17811.22|17811.22|17811.22|17811.22|17811.22|17811.22|0
1627458190000|2021-07-28 07:43:10|17808.38|17808.38|17808.38|17808.38|17808.38|17808.38|17808.38|17808.38|0
1627458200000|2021-07-28 07:43:20|17809.8|17809.8|17807.29|17807.29|17809.8|17809.8|17807.29|17807.29|0
1627458210000|2021-07-28 07:43:30|17807.78|17807.78|17807.78|17807.78|17807.78|17807.78|17807.78|17807.78|0
1627458220000|2021-07-28 07:43:40|17807.58|17807.58|17805.77|17805.77|17807.58|17807.58|17805.77|17805.77|0
1627458230000|2021-07-28 07:43:50|17805.57|17805.57|17805.57|17805.57|17805.57|17805.57|17805.57|17805.57|0
1627458250000|2021-07-28 07:44:10|17806.07|17806.07|17805.87|17805.87|17806.07|17806.07|17805.87|17805.87|0
1627458280000|2021-07-28 07:44:40|17804.89|17804.89|17804.89|17804.89|17804.89|17804.89|17804.89|17804.89|0
1627458300000|2021-07-28 07:45:00|17804.38|17804.38|17804.38|17804.38|17804.38|17804.38|17804.38|17804.38|0
1627458310000|2021-07-28 07:45:10|17800.52|17800.52|17800.52|17800.52|17800.52|17800.52|17800.52|17800.52|0
1627458320000|2021-07-28 07:45:20|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|0
1627458360000|2021-07-28 07:46:00|17802.53|17802.53|17802.94|17802.94|17802.94|17802.94|17802.53|17802.53|0
1627458380000|2021-07-28 07:46:20|17802.45|17802.45|17803.43|17803.43|17803.43|17803.43|17802.45|17802.45|0
1627458390000|2021-07-28 07:46:30|17804.04|17804.04|17804.13|17804.13|17804.94|17804.94|17804.04|17804.04|0
1627458400000|2021-07-28 07:46:40|17803.93|17803.93|17803.93|17803.93|17803.93|17803.93|17803.93|17803.93|0
1627458420000|2021-07-28 07:47:00|17802.51|17802.51|17802.31|17802.31|17802.51|17802.51|17802.31|17802.31|0
1627458430000|2021-07-28 07:47:10|17800.69|17800.69|17800.69|17800.69|17800.69|17800.69|17800.69|17800.69|0
1627458450000|2021-07-28 07:47:30|17798.68|17798.68|17798.68|17798.68|17798.68|17798.68|17798.68|17798.68|0
1627458460000|2021-07-28 07:47:40|17798.47|17798.47|17795.35|17795.35|17798.47|17798.47|17795.35|17795.35|0
1627458470000|2021-07-28 07:47:50|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|0
1627458480000|2021-07-28 07:48:00|17789.13|17789.13|17772.63|17772.63|17789.13|17789.13|17772.63|17772.63|0
1627458520000|2021-07-28 07:48:40|17773.43|17773.43|17773.23|17773.23|17773.43|17773.43|17773.23|17773.23|0
1627458580000|2021-07-28 07:49:40|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|0
1627458590000|2021-07-28 07:49:50|17772.12|17772.12|17772.12|17772.12|17772.12|17772.12|17772.12|17772.12|0
1627458610000|2021-07-28 07:50:10|17773.28|17773.28|17772.27|17772.27|17773.78|17773.78|17772.27|17772.27|0
1627458620000|2021-07-28 07:50:20|17770.85|17770.85|17771.75|17771.75|17771.75|17771.75|17770.85|17770.85|0
1627458650000|2021-07-28 07:50:50|17772.56|17772.56|17772.56|17772.56|17772.56|17772.56|17772.56|17772.56|0
1627458660000|2021-07-28 07:51:00|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|0
1627458680000|2021-07-28 07:51:20|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|0
1627458690000|2021-07-28 07:51:30|17774.59|17774.59|17774.59|17774.59|17774.59|17774.59|17774.59|17774.59|0
1627458720000|2021-07-28 07:52:00|17769.75|17769.75|17767.32|17767.32|17769.75|17769.75|17767.32|17767.32|0
1627458730000|2021-07-28 07:52:10|17767.12|17767.12|17767.12|17767.12|17767.12|17767.12|17767.12|17767.12|0
1627458740000|2021-07-28 07:52:20|17766.92|17766.92|17766.92|17766.92|17766.92|17766.92|17766.92|17766.92|0
1627458750000|2021-07-28 07:52:30|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|0
1627458760000|2021-07-28 07:52:40|17766.01|17766.01|17766.01|17766.01|17766.01|17766.01|17766.01|17766.01|0
1627458770000|2021-07-28 07:52:50|17765.02|17765.02|17766.64|17766.64|17766.64|17766.64|17765.02|17765.02|0
1627458780000|2021-07-28 07:53:00|17765.22|17765.22|17763.8|17763.8|17765.22|17765.22|17763.8|17763.8|0
1627458800000|2021-07-28 07:53:20|17762.9|17762.9|17762.9|17762.9|17762.9|17762.9|17762.9|17762.9|0
1627458820000|2021-07-28 07:53:40|17762.4|17762.4|17763.3|17763.3|17763.3|17763.3|17762.4|17762.4|0
1627458830000|2021-07-28 07:53:50|17762.49|17762.49|17758.24|17758.24|17762.49|17762.49|17758.24|17758.24|0
1627458840000|2021-07-28 07:54:00|17759.66|17759.66|17759.25|17759.25|17759.66|17759.66|17759.25|17759.25|0
1627458860000|2021-07-28 07:54:20|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|0
1627458870000|2021-07-28 07:54:30|17761.06|17761.06|17761.06|17761.06|17761.06|17761.06|17761.06|17761.06|0
1627458890000|2021-07-28 07:54:50|17761.67|17761.67|17761.67|17761.67|17761.67|17761.67|17761.67|17761.67|0
1627458900000|2021-07-28 07:55:00|17766|17766|17774.06|17774.06|17774.06|17774.06|17766|17766|0
1627458930000|2021-07-28 07:55:30|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|0
1627458960000|2021-07-28 07:56:00|17773.44|17773.44|17773.44|17773.44|17773.44|17773.44|17773.44|17773.44|0
1627458980000|2021-07-28 07:56:20|17772.46|17772.46|17769.26|17769.26|17772.46|17772.46|17769.26|17769.26|0
1627458990000|2021-07-28 07:56:30|17768.11|17768.11|17770.41|17770.41|17770.41|17770.41|17768.11|17768.11|0
1627459030000|2021-07-28 07:57:10|17770|17770|17770|17770|17770|17770|17770|17770|0
1627459050000|2021-07-28 07:57:30|17757.24|17757.24|17744.92|17744.92|17757.24|17757.24|17743.77|17743.77|0
1627459080000|2021-07-28 07:58:00|17742.21|17742.21|17741.8|17741.8|17742.21|17742.21|17741.8|17741.8|0
1627459090000|2021-07-28 07:58:10|17738.97|17738.97|17740.38|17740.38|17740.38|17740.38|17738.97|17738.97|0
1627459110000|2021-07-28 07:58:30|17738.74|17738.74|17735.92|17735.92|17738.74|17738.74|17735.92|17735.92|0
1627459120000|2021-07-28 07:58:40|17735.01|17735.01|17735.01|17735.01|17735.01|17735.01|17735.01|17735.01|0
1627459130000|2021-07-28 07:58:50|17735.82|17735.82|17733.69|17733.69|17736.52|17736.52|17733.69|17733.69|0
1627459170000|2021-07-28 07:59:30|17730.66|17730.66|17731.17|17731.17|17731.17|17731.17|17730.66|17730.66|0
1627459200000|2021-07-28 08:00:00|17730.96|17730.96|17729.35|17729.35|17730.96|17730.96|17729.35|17729.35|0
1627459210000|2021-07-28 08:00:10|17729.55|17729.55|17729.96|17729.96|17729.96|17729.96|17729.55|17729.55|0
1627459270000|2021-07-28 08:01:10|17730.76|17730.76|17731.57|17731.57|17731.57|17731.57|17730.76|17730.76|0
1627459280000|2021-07-28 08:01:20|17730.15|17730.15|17730.61|17730.61|17730.61|17730.61|17729.6|17729.6|0
1627459290000|2021-07-28 08:01:30|17730.2|17730.2|17727.37|17727.37|17730.2|17730.2|17727.37|17727.37|0
1627459300000|2021-07-28 08:01:40|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|0
1627459310000|2021-07-28 08:01:50|17725.14|17725.14|17722.62|17722.62|17725.14|17725.14|17722.62|17722.62|0
1627459320000|2021-07-28 08:02:00|17724.04|17724.04|17725.85|17725.85|17725.85|17725.85|17724.04|17724.04|0
1627459330000|2021-07-28 08:02:10|17723.01|17723.01|17715.41|17715.41|17723.01|17723.01|17714.52|17714.52|0
1627459340000|2021-07-28 08:02:20|17714.25|17714.25|17714.25|17714.25|17714.25|17714.25|17714.25|17714.25|0
1627459350000|2021-07-28 08:02:30|17713.85|17713.85|17715|17715|17715|17715|17713.85|17713.85|0
1627459370000|2021-07-28 08:02:50|17712.48|17712.48|17712.89|17712.89|17712.89|17712.89|17710.97|17710.97|0
1627459380000|2021-07-28 08:03:00|17717.23|17717.23|17724.13|17724.13|17724.13|17724.13|17717.23|17717.23|0
1627459390000|2021-07-28 08:03:10|17724.57|17724.57|17724.76|17724.76|17724.97|17724.97|17723.96|17723.96|0
1627459410000|2021-07-28 08:03:30|17724.15|17724.15|17724.15|17724.15|17724.15|17724.15|17724.15|17724.15|0
1627459430000|2021-07-28 08:03:50|17725.57|17725.57|17725.57|17725.57|17725.57|17725.57|17725.57|17725.57|0
1627459440000|2021-07-28 08:04:00|17725.37|17725.37|17725.37|17725.37|17725.37|17725.37|17725.37|17725.37|0
1627459480000|2021-07-28 08:04:40|17728.08|17728.08|17733.98|17733.98|17733.98|17733.98|17728.08|17728.08|0
1627459500000|2021-07-28 08:05:00|17733|17733|17733|17733|17733|17733|17733|17733|0
1627459540000|2021-07-28 08:05:40|17733.61|17733.61|17733.61|17733.61|17733.61|17733.61|17733.61|17733.61|0
1627459560000|2021-07-28 08:06:00|17734.42|17734.42|17734.42|17734.42|17734.42|17734.42|17734.42|17734.42|0
1627459570000|2021-07-28 08:06:10|17734.62|17734.62|17735.52|17735.52|17735.52|17735.52|17734.62|17734.62|0
1627459580000|2021-07-28 08:06:20|17736.94|17736.94|17736.94|17736.94|17736.94|17736.94|17736.94|17736.94|0
1627459590000|2021-07-28 08:06:30|17737.75|17737.75|17739.26|17739.26|17739.26|17739.26|17737.75|17737.75|0
1627459610000|2021-07-28 08:06:50|17741.43|17741.43|17748.8|17748.8|17748.8|17748.8|17741.43|17741.43|0
1627459680000|2021-07-28 08:08:00|17744.55|17744.55|17744.75|17744.75|17744.75|17744.75|17744.55|17744.55|0
1627459710000|2021-07-28 08:08:30|17745.56|17745.56|17745.56|17745.56|17745.56|17745.56|17745.56|17745.56|0
1627459720000|2021-07-28 08:08:40|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|0
1627459760000|2021-07-28 08:09:20|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|0
1627459800000|2021-07-28 08:10:00|17741.63|17741.63|17740.21|17740.21|17741.63|17741.63|17740.21|17740.21|0
1627459810000|2021-07-28 08:10:10|17740.7|17740.7|17742.12|17742.12|17742.12|17742.12|17740.7|17740.7|0
1627459820000|2021-07-28 08:10:20|17741.91|17741.91|17743.32|17743.32|17743.32|17743.32|17741.51|17741.51|0
1627459850000|2021-07-28 08:10:50|17742.42|17742.42|17742.42|17742.42|17742.42|17742.42|17742.42|17742.42|0
1627459860000|2021-07-28 08:11:00|17742.86|17742.86|17748.72|17748.72|17748.72|17748.72|17742.86|17742.86|0
1627459890000|2021-07-28 08:11:30|17749.82|17749.82|17752.34|17752.34|17752.34|17752.34|17749.82|17749.82|0
1627459900000|2021-07-28 08:11:40|17753.96|17753.96|17753.96|17753.96|17753.96|17753.96|17753.96|17753.96|0
1627459920000|2021-07-28 08:12:00|17754.45|17754.45|17754.45|17754.45|17754.45|17754.45|17754.45|17754.45|0
1627459930000|2021-07-28 08:12:10|17757.16|17757.16|17754.74|17754.74|17757.16|17757.16|17754.74|17754.74|0
1627459940000|2021-07-28 08:12:20|17753.93|17753.93|17753.93|17753.93|17753.93|17753.93|17753.93|17753.93|0
1627459960000|2021-07-28 08:12:40|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|0
1627459980000|2021-07-28 08:13:00|17751.61|17751.61|17751.61|17751.61|17751.61|17751.61|17751.61|17751.61|0
1627459990000|2021-07-28 08:13:10|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|0
1627460000000|2021-07-28 08:13:20|17749.98|17749.98|17749.58|17749.58|17749.98|17749.98|17749.58|17749.58|0
1627460010000|2021-07-28 08:13:30|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|0
1627460020000|2021-07-28 08:13:40|17749.78|17749.78|17752.3|17752.3|17752.3|17752.3|17749.78|17749.78|0
1627460070000|2021-07-28 08:14:30|17749.47|17749.47|17748.56|17748.56|17749.47|17749.47|17748.56|17748.56|0
1627460080000|2021-07-28 08:14:40|17747.14|17747.14|17743.21|17743.21|17747.14|17747.14|17743.21|17743.21|0
1627460090000|2021-07-28 08:14:50|17742.3|17742.3|17737.92|17737.92|17742.3|17742.3|17737.92|17737.92|0
1627460100000|2021-07-28 08:15:00|17736.5|17736.5|17737.25|17737.25|17737.25|17737.25|17736.09|17736.09|0
1627460170000|2021-07-28 08:16:10|17736.34|17736.34|17736.34|17736.34|17736.34|17736.34|17736.34|17736.34|0
1627460190000|2021-07-28 08:16:30|17736.14|17736.14|17735.53|17735.53|17736.14|17736.14|17735.53|17735.53|0
1627460230000|2021-07-28 08:17:10|17735.09|17735.09|17735.09|17735.09|17735.09|17735.09|17735.09|17735.09|0
1627460250000|2021-07-28 08:17:30|17734.18|17734.18|17734.18|17734.18|17734.18|17734.18|17734.18|17734.18|0
1627460260000|2021-07-28 08:17:40|17730.14|17730.14|17730.14|17730.14|17730.14|17730.14|17730.14|17730.14|0
1627460270000|2021-07-28 08:17:50|17728.67|17728.67|17722.3|17722.3|17728.67|17728.67|17722.3|17722.3|0
1627460280000|2021-07-28 08:18:00|17721.49|17721.49|17721.26|17721.26|17722.3|17722.3|17721.26|17721.26|0
1627460290000|2021-07-28 08:18:10|17722.07|17722.07|17722.07|17722.07|17722.07|17722.07|17722.07|17722.07|0
1627460320000|2021-07-28 08:18:40|17721.16|17721.16|17721.16|17721.16|17721.16|17721.16|17721.16|17721.16|0
1627460330000|2021-07-28 08:18:50|17722.07|17722.07|17722.07|17722.07|17722.07|17722.07|17722.07|17722.07|0
1627460370000|2021-07-28 08:19:30|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|0
1627460380000|2021-07-28 08:19:40|17725.14|17725.14|17728.37|17728.37|17728.37|17728.37|17725.14|17725.14|0
1627460400000|2021-07-28 08:20:00|17727.82|17727.82|17727.41|17727.41|17727.82|17727.82|17727.41|17727.41|0
1627460410000|2021-07-28 08:20:10|17727.01|17727.01|17727.01|17727.01|17727.01|17727.01|17727.01|17727.01|0
1627460420000|2021-07-28 08:20:20|17727.41|17727.41|17726.31|17726.31|17727.41|17727.41|17726.31|17726.31|0
1627460430000|2021-07-28 08:20:30|17725.15|17725.15|17726.06|17726.06|17726.06|17726.06|17725.15|17725.15|0
1627460460000|2021-07-28 08:21:00|17726.67|17726.67|17730.69|17730.69|17730.69|17730.69|17726.67|17726.67|0
1627460480000|2021-07-28 08:21:20|17731.5|17731.5|17730.69|17730.69|17731.5|17731.5|17730.69|17730.69|0
1627460520000|2021-07-28 08:22:00|17732.5|17732.5|17732.5|17732.5|17732.5|17732.5|17732.5|17732.5|0
1627460560000|2021-07-28 08:22:40|17732.06|17732.06|17732.28|17732.28|17732.28|17732.28|17732.06|17732.06|0
1627460580000|2021-07-28 08:23:00|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|0
1627460590000|2021-07-28 08:23:10|17734.19|17734.19|17735.34|17735.34|17735.34|17735.34|17734.19|17734.19|0
1627460600000|2021-07-28 08:23:20|17736.35|17736.35|17736.35|17736.35|17736.35|17736.35|17736.35|17736.35|0
1627460620000|2021-07-28 08:23:40|17741.91|17741.91|17746.66|17746.66|17748.08|17748.08|17741.91|17741.91|0
1627460630000|2021-07-28 08:23:50|17748.08|17748.08|17745.24|17745.24|17748.08|17748.08|17745.24|17745.24|0
1627460650000|2021-07-28 08:24:10|17743.28|17743.28|17743.28|17743.28|17743.28|17743.28|17743.28|17743.28|0
1627460660000|2021-07-28 08:24:20|17742.47|17742.47|17743.37|17743.37|17743.37|17743.37|17742.47|17742.47|0
1627460670000|2021-07-28 08:24:30|17742.88|17742.88|17742.88|17742.88|17742.88|17742.88|17742.88|17742.88|0
1627460680000|2021-07-28 08:24:40|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|0
1627460690000|2021-07-28 08:24:50|17743.2|17743.2|17743.69|17743.69|17743.69|17743.69|17743.2|17743.2|0
1627460720000|2021-07-28 08:25:20|17744.3|17744.3|17744.3|17744.3|17744.3|17744.3|17744.3|17744.3|0
1627460740000|2021-07-28 08:25:40|17741.46|17741.46|17741.46|17741.46|17741.46|17741.46|17741.46|17741.46|0
1627460750000|2021-07-28 08:25:50|17742.27|17742.27|17742.27|17742.27|17742.27|17742.27|17742.27|17742.27|0
1627460760000|2021-07-28 08:26:00|17741.77|17741.77|17741.19|17741.19|17742.17|17742.17|17741.19|17741.19|0
1627460780000|2021-07-28 08:26:20|17739.48|17739.48|17739.7|17739.7|17739.7|17739.7|17739.48|17739.48|0
1627460820000|2021-07-28 08:27:00|17739.9|17739.9|17740.35|17740.35|17740.35|17740.35|17739.9|17739.9|0
1627460830000|2021-07-28 08:27:10|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|0
1627460880000|2021-07-28 08:28:00|17738.02|17738.02|17738.02|17738.02|17738.02|17738.02|17738.02|17738.02|0
1627460910000|2021-07-28 08:28:30|17739.03|17739.03|17739.03|17739.03|17739.03|17739.03|17739.03|17739.03|0
1627460920000|2021-07-28 08:28:40|17741.87|17741.87|17743.68|17743.68|17743.68|17743.68|17741.87|17741.87|0
1627460960000|2021-07-28 08:29:20|17744.58|17744.58|17745.39|17745.39|17746.81|17746.81|17744.58|17744.58|0
1627460980000|2021-07-28 08:29:40|17747.01|17747.01|17746.09|17746.09|17747.51|17747.51|17746.09|17746.09|0
1627460990000|2021-07-28 08:29:50|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|0
1627461000000|2021-07-28 08:30:00|17748.66|17748.66|17751.97|17751.97|17751.97|17751.97|17748.66|17748.66|0
1627461010000|2021-07-28 08:30:10|17752.41|17752.41|17755.53|17755.53|17755.53|17755.53|17752.41|17752.41|0
1627461020000|2021-07-28 08:30:20|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|0
1627461030000|2021-07-28 08:30:30|17757.34|17757.34|17757.89|17757.89|17757.89|17757.89|17757.34|17757.34|0
1627461040000|2021-07-28 08:30:40|17759.51|17759.51|17758.09|17758.09|17759.51|17759.51|17756.67|17756.67|0
1627461050000|2021-07-28 08:30:50|17765.65|17765.65|17766.81|17766.81|17766.81|17766.81|17765.65|17765.65|0
1627461070000|2021-07-28 08:31:10|17766|17766|17766|17766|17766|17766|17766|17766|0
1627461090000|2021-07-28 08:31:30|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|0
1627461100000|2021-07-28 08:31:40|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|0
1627461110000|2021-07-28 08:31:50|17767.67|17767.67|17767.67|17767.67|17767.67|17767.67|17767.67|17767.67|0
1627461150000|2021-07-28 08:32:30|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|0
1627461160000|2021-07-28 08:32:40|17767.15|17767.15|17767.15|17767.15|17767.15|17767.15|17767.15|17767.15|0
1627461170000|2021-07-28 08:32:50|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|0
1627461180000|2021-07-28 08:33:00|17768.66|17768.66|17770.28|17770.28|17770.28|17770.28|17768.66|17768.66|0
1627461190000|2021-07-28 08:33:10|17769.29|17769.29|17769.29|17769.29|17769.29|17769.29|17769.29|17769.29|0
1627461200000|2021-07-28 08:33:20|17770.1|17770.1|17772.82|17772.82|17772.82|17772.82|17770.1|17770.1|0
1627461210000|2021-07-28 08:33:30|17773.83|17773.83|17774.81|17774.81|17774.81|17774.81|17773.83|17773.83|0
1627461230000|2021-07-28 08:33:50|17775.71|17775.71|17775.71|17775.71|17775.71|17775.71|17775.71|17775.71|0
1627461240000|2021-07-28 08:34:00|17775.22|17775.22|17775.22|17775.22|17775.22|17775.22|17775.22|17775.22|0
1627461260000|2021-07-28 08:34:20|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|0
1627461300000|2021-07-28 08:35:00|17776.03|17776.03|17774.31|17774.31|17776.03|17776.03|17773.16|17773.16|0
1627461330000|2021-07-28 08:35:30|17774.81|17774.81|17774.81|17774.81|17774.81|17774.81|17774.81|17774.81|0
1627461340000|2021-07-28 08:35:40|17776.22|17776.22|17773.39|17773.39|17776.22|17776.22|17773.39|17773.39|0
1627461360000|2021-07-28 08:36:00|17774.29|17774.29|17774.29|17774.29|17774.29|17774.29|17774.29|17774.29|0
1627461400000|2021-07-28 08:36:40|17775.4|17775.4|17775.4|17775.4|17775.4|17775.4|17775.4|17775.4|0
1627461410000|2021-07-28 08:36:50|17774.24|17774.24|17774.24|17774.24|17774.24|17774.24|17774.24|17774.24|0
1627461450000|2021-07-28 08:37:30|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|0
1627461470000|2021-07-28 08:37:50|17772.25|17772.25|17771.44|17771.44|17772.25|17772.25|17770.64|17770.64|0
1627461480000|2021-07-28 08:38:00|17772.6|17772.6|17772.6|17772.6|17772.6|17772.6|17772.6|17772.6|0
1627461490000|2021-07-28 08:38:10|17772.39|17772.39|17772.39|17772.39|17772.39|17772.39|17772.39|17772.39|0
1627461500000|2021-07-28 08:38:20|17773.81|17773.81|17773.31|17773.31|17773.81|17773.81|17773.31|17773.31|0
1627461510000|2021-07-28 08:38:30|17772.5|17772.5|17772.5|17772.5|17772.5|17772.5|17772.5|17772.5|0
1627461540000|2021-07-28 08:39:00|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|0
1627461570000|2021-07-28 08:39:30|17774.34|17774.34|17774.56|17774.56|17774.56|17774.56|17774.34|17774.34|0
1627461600000|2021-07-28 08:40:00|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|0
1627461610000|2021-07-28 08:40:10|17775.59|17775.59|17779.41|17779.41|17779.41|17779.41|17775.59|17775.59|0
1627461620000|2021-07-28 08:40:20|17780.83|17780.83|17784.06|17784.06|17784.06|17784.06|17780.83|17780.83|0
1627461630000|2021-07-28 08:40:30|17784.96|17784.96|17783.05|17783.05|17784.96|17784.96|17783.05|17783.05|0
1627461660000|2021-07-28 08:41:00|17782.56|17782.56|17782.56|17782.56|17782.56|17782.56|17782.56|17782.56|0
1627461670000|2021-07-28 08:41:10|17783.66|17783.66|17782.85|17782.85|17783.66|17783.66|17782.85|17782.85|0
1627461680000|2021-07-28 08:41:20|17785.68|17785.68|17784.27|17784.27|17785.68|17785.68|17784.27|17784.27|0
1627461690000|2021-07-28 08:41:30|17782.46|17782.46|17781.04|17781.04|17782.46|17782.46|17781.04|17781.04|0
1627461710000|2021-07-28 08:41:50|17780.84|17780.84|17776.5|17776.5|17781.34|17781.34|17776.5|17776.5|0
1627461720000|2021-07-28 08:42:00|17776.72|17776.72|17776.72|17776.72|17776.72|17776.72|17776.72|17776.72|0
1627461780000|2021-07-28 08:43:00|17776.22|17776.22|17776.22|17776.22|17776.22|17776.22|17776.22|17776.22|0
1627461790000|2021-07-28 08:43:10|17776.72|17776.72|17776.72|17776.72|17776.72|17776.72|17776.72|17776.72|0
1627461800000|2021-07-28 08:43:20|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|0
1627461810000|2021-07-28 08:43:30|17772.88|17772.88|17770.91|17770.91|17772.88|17772.88|17770.91|17770.91|0
1627461830000|2021-07-28 08:43:50|17770.1|17770.1|17770.1|17770.1|17770.1|17770.1|17770.1|17770.1|0
1627461860000|2021-07-28 08:44:20|17769.49|17769.49|17770.1|17770.1|17770.1|17770.1|17769.49|17769.49|0
1627461870000|2021-07-28 08:44:30|17769.29|17769.29|17769.29|17769.29|17769.29|17769.29|17769.29|17769.29|0
1627461890000|2021-07-28 08:44:50|17768.04|17768.04|17757.56|17757.56|17768.04|17768.04|17757.56|17757.56|0
1627461900000|2021-07-28 08:45:00|17758.71|17758.71|17758.71|17758.71|17758.71|17758.71|17757.56|17757.56|0
1627461910000|2021-07-28 08:45:10|17757.06|17757.06|17757.06|17757.06|17757.06|17757.06|17757.06|17757.06|0
1627461920000|2021-07-28 08:45:20|17756.57|17756.57|17756.57|17756.57|17756.57|17756.57|17756.57|17756.57|0
1627461930000|2021-07-28 08:45:30|17758.18|17758.18|17756.12|17756.12|17758.18|17758.18|17756.12|17756.12|0
1627461940000|2021-07-28 08:45:40|17754.7|17754.7|17754.7|17754.7|17754.7|17754.7|17754.7|17754.7|0
1627461950000|2021-07-28 08:45:50|17755.11|17755.11|17755.11|17755.11|17755.11|17755.11|17755.11|17755.11|0
1627461960000|2021-07-28 08:46:00|17754.62|17754.62|17753.2|17753.2|17754.62|17754.62|17753.2|17753.2|0
1627461980000|2021-07-28 08:46:20|17750.68|17750.68|17747.25|17747.25|17750.68|17750.68|17747.25|17747.25|0
1627461990000|2021-07-28 08:46:30|17746.81|17746.81|17746.81|17746.81|17746.81|17746.81|17746.81|17746.81|0
1627462000000|2021-07-28 08:46:40|17746|17746|17746|17746|17746|17746|17746|17746|0
1627462030000|2021-07-28 08:47:10|17747.42|17747.42|17747.42|17747.42|17747.42|17747.42|17747.42|17747.42|0
1627462040000|2021-07-28 08:47:20|17748.93|17748.93|17748.93|17748.93|17748.93|17748.93|17748.93|17748.93|0
1627462070000|2021-07-28 08:47:50|17748.53|17748.53|17747.97|17747.97|17748.53|17748.53|17747.97|17747.97|0
1627462090000|2021-07-28 08:48:10|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|0
1627462160000|2021-07-28 08:49:20|17748.17|17748.17|17749.59|17749.59|17749.59|17749.59|17748.17|17748.17|0
1627462260000|2021-07-28 08:51:00|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|0
1627462270000|2021-07-28 08:51:10|17748.39|17748.39|17748.84|17748.84|17748.84|17748.84|17748.39|17748.39|0
1627462280000|2021-07-28 08:51:20|17750.25|17750.25|17750.25|17750.25|17750.25|17750.25|17750.25|17750.25|0
1627462320000|2021-07-28 08:52:00|17748.84|17748.84|17747.82|17747.82|17748.84|17748.84|17747.82|17747.82|0
1627462330000|2021-07-28 08:52:10|17746.92|17746.92|17748.34|17748.34|17748.34|17748.34|17746.92|17746.92|0
1627462340000|2021-07-28 08:52:20|17744.4|17744.4|17740.9|17740.9|17744.4|17744.4|17740.9|17740.9|0
1627462360000|2021-07-28 08:52:40|17739.99|17739.99|17739.58|17739.58|17739.99|17739.99|17739.58|17739.58|0
1627462370000|2021-07-28 08:52:50|17738.58|17738.58|17733.93|17733.93|17738.58|17738.58|17733.93|17733.93|0
1627462380000|2021-07-28 08:53:00|17732.94|17732.94|17730.91|17730.91|17732.94|17732.94|17729.93|17729.93|0
1627462400000|2021-07-28 08:53:20|17728.2|17728.2|17728.2|17728.2|17728.2|17728.2|17728.2|17728.2|0
1627462430000|2021-07-28 08:53:50|17728.8|17728.8|17729.41|17729.41|17729.41|17729.41|17728.8|17728.8|0
1627462440000|2021-07-28 08:54:00|17730.02|17730.02|17729.71|17729.71|17730.02|17730.02|17729.21|17729.21|0
1627462450000|2021-07-28 08:54:10|17732.14|17732.14|17732.14|17732.14|17732.14|17732.14|17732.14|17732.14|0
1627462460000|2021-07-28 08:54:20|17732.64|17732.64|17735.35|17735.35|17735.35|17735.35|17732.64|17732.64|0
1627462490000|2021-07-28 08:54:50|17736.46|17736.46|17736.46|17736.46|17736.46|17736.46|17736.46|17736.46|0
1627462500000|2021-07-28 08:55:00|17737.87|17737.87|17738.68|17738.68|17740.2|17740.2|17737.87|17737.87|0
1627462530000|2021-07-28 08:55:30|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|0
1627462550000|2021-07-28 08:55:50|17735.65|17735.65|17735.65|17735.65|17735.65|17735.65|17735.65|17735.65|0
1627462560000|2021-07-28 08:56:00|17734.23|17734.23|17733.42|17733.42|17734.23|17734.23|17733.42|17733.42|0
1627462570000|2021-07-28 08:56:10|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|0
1627462600000|2021-07-28 08:56:40|17733.67|17733.67|17732.16|17732.16|17733.67|17733.67|17732.16|17732.16|0
1627462620000|2021-07-28 08:57:00|17731.26|17731.26|17729.29|17729.29|17731.26|17731.26|17729.29|17729.29|0
1627462630000|2021-07-28 08:57:10|17728.3|17728.3|17726.91|17726.91|17728.3|17728.3|17726.69|17726.69|0
1627462660000|2021-07-28 08:57:40|17729.74|17729.74|17729.74|17729.74|17729.74|17729.74|17729.74|17729.74|0
1627462740000|2021-07-28 08:59:00|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|0
1627462790000|2021-07-28 08:59:50|17731.14|17731.14|17731.14|17731.14|17731.14|17731.14|17731.14|17731.14|0
1627462830000|2021-07-28 09:00:30|17731.75|17731.75|17731.34|17731.34|17731.75|17731.75|17731.34|17731.34|0
1627462840000|2021-07-28 09:00:40|17734.38|17734.38|17734.88|17734.88|17734.88|17734.88|17734.38|17734.38|0
1627462890000|2021-07-28 09:01:30|17734.66|17734.66|17734.66|17734.66|17734.66|17734.66|17734.66|17734.66|0
1627462940000|2021-07-28 09:02:20|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|0
1627462950000|2021-07-28 09:02:30|17733.63|17733.63|17733.19|17733.19|17733.63|17733.63|17733.19|17733.19|0
1627462970000|2021-07-28 09:02:50|17732.29|17732.29|17732.29|17732.29|17732.29|17732.29|17732.29|17732.29|0
1627462980000|2021-07-28 09:03:00|17733.09|17733.09|17731.9|17731.9|17733.09|17733.09|17731.68|17731.68|0
1627462990000|2021-07-28 09:03:10|17730.48|17730.48|17730.68|17730.68|17730.68|17730.68|17730.48|17730.48|0
1627463000000|2021-07-28 09:03:20|17731.49|17731.49|17731.73|17731.73|17731.73|17731.73|17731.29|17731.29|0
1627463010000|2021-07-28 09:03:30|17734.25|17734.25|17734.47|17734.47|17734.47|17734.47|17734.25|17734.25|0
1627463020000|2021-07-28 09:03:40|17734.97|17734.97|17734.97|17734.97|17734.97|17734.97|17734.97|17734.97|0
1627463050000|2021-07-28 09:04:10|17735.95|17735.95|17735.95|17735.95|17735.95|17735.95|17735.95|17735.95|0
1627463080000|2021-07-28 09:04:40|17735.46|17735.46|17737.8|17737.8|17737.8|17737.8|17735.46|17735.46|0
1627463100000|2021-07-28 09:05:00|17738.35|17738.35|17738.35|17738.35|17738.35|17738.35|17738.35|17738.35|0
1627463130000|2021-07-28 09:05:30|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|0
1627463150000|2021-07-28 09:05:50|17741.27|17741.27|17742.89|17742.89|17742.89|17742.89|17741.27|17741.27|0
1627463160000|2021-07-28 09:06:00|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|0
1627463170000|2021-07-28 09:06:10|17741.27|17741.27|17741.27|17741.27|17741.27|17741.27|17741.27|17741.27|0
1627463180000|2021-07-28 09:06:20|17739.86|17739.86|17739.64|17739.64|17739.86|17739.86|17739.64|17739.64|0
1627463190000|2021-07-28 09:06:30|17739.43|17739.43|17739.03|17739.03|17739.43|17739.43|17739.03|17739.03|0
1627463200000|2021-07-28 09:06:40|17738.12|17738.12|17738.12|17738.12|17738.12|17738.12|17738.12|17738.12|0
1627463210000|2021-07-28 09:06:50|17737.63|17737.63|17737.63|17737.63|17737.63|17737.63|17737.63|17737.63|0
1627463220000|2021-07-28 09:07:00|17737.14|17737.14|17736.04|17736.04|17737.14|17737.14|17736.04|17736.04|0
1627463230000|2021-07-28 09:07:10|17737.02|17737.02|17737.02|17737.02|17737.02|17737.02|17737.02|17737.02|0
1627463240000|2021-07-28 09:07:20|17736.82|17736.82|17737.73|17737.73|17737.73|17737.73|17736.82|17736.82|0
1627463250000|2021-07-28 09:07:30|17737.53|17737.53|17737.53|17737.53|17737.53|17737.53|17737.32|17737.32|0
1627463260000|2021-07-28 09:07:40|17737.73|17737.73|17737.73|17737.73|17737.73|17737.73|17737.73|17737.73|0
1627463280000|2021-07-28 09:08:00|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|0
1627463290000|2021-07-28 09:08:10|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|0
1627463300000|2021-07-28 09:08:20|17736.11|17736.11|17736.11|17736.11|17736.11|17736.11|17736.11|17736.11|0
1627463310000|2021-07-28 09:08:30|17735.45|17735.45|17735.45|17735.45|17735.45|17735.45|17735.45|17735.45|0
1627463360000|2021-07-28 09:09:20|17734.03|17734.03|17734.03|17734.03|17734.03|17734.03|17734.03|17734.03|0
1627463370000|2021-07-28 09:09:30|17734.47|17734.47|17735.89|17735.89|17735.89|17735.89|17734.47|17734.47|0
1627463380000|2021-07-28 09:09:40|17730.9|17730.9|17729.09|17729.09|17730.9|17730.9|17729.09|17729.09|0
1627463410000|2021-07-28 09:10:10|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|0
1627463440000|2021-07-28 09:10:40|17728.48|17728.48|17728.48|17728.48|17728.48|17728.48|17728.48|17728.48|0
1627463450000|2021-07-28 09:10:50|17731.32|17731.32|17731.61|17731.61|17731.61|17731.61|17729.9|17729.9|0
1627463460000|2021-07-28 09:11:00|17733.03|17733.03|17733.03|17733.03|17733.03|17733.03|17733.03|17733.03|0
1627463470000|2021-07-28 09:11:10|17732.63|17732.63|17732.42|17732.42|17732.63|17732.63|17732.42|17732.42|0
1627463490000|2021-07-28 09:11:30|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|0
1627463500000|2021-07-28 09:11:40|17731.73|17731.73|17732.54|17732.54|17732.54|17732.54|17731.73|17731.73|0
1627463510000|2021-07-28 09:11:50|17732.74|17732.74|17732.74|17732.74|17732.74|17732.74|17732.74|17732.74|0
1627463540000|2021-07-28 09:12:20|17734.4|17734.4|17734.4|17734.4|17734.4|17734.4|17734.4|17734.4|0
1627463560000|2021-07-28 09:12:40|17733.99|17733.99|17733.99|17733.99|17733.99|17733.99|17733.99|17733.99|0
1627463580000|2021-07-28 09:13:00|17735.5|17735.5|17735.5|17735.5|17735.5|17735.5|17735.5|17735.5|0
1627463630000|2021-07-28 09:13:50|17735.1|17735.1|17735.1|17735.1|17735.1|17735.1|17735.1|17735.1|0
1627463640000|2021-07-28 09:14:00|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|0
1627463670000|2021-07-28 09:14:30|17733.88|17733.88|17736.72|17736.72|17736.72|17736.72|17733.88|17733.88|0
1627463680000|2021-07-28 09:14:40|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|0
1627463690000|2021-07-28 09:14:50|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|0
1627463700000|2021-07-28 09:15:00|17733.68|17733.68|17733.68|17733.68|17733.68|17733.68|17733.68|17733.68|0
1627463750000|2021-07-28 09:15:50|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|0
1627463760000|2021-07-28 09:16:00|17734.53|17734.53|17734.53|17734.53|17734.53|17734.53|17734.53|17734.53|0
1627463770000|2021-07-28 09:16:10|17733.72|17733.72|17732.91|17732.91|17733.72|17733.72|17732.91|17732.91|0
1627463810000|2021-07-28 09:16:50|17732.69|17732.69|17732.69|17732.69|17732.69|17732.69|17732.69|17732.69|0
1627463820000|2021-07-28 09:17:00|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|0
1627463830000|2021-07-28 09:17:10|17732.69|17732.69|17732.69|17732.69|17732.69|17732.69|17732.69|17732.69|0
1627463840000|2021-07-28 09:17:20|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|0
1627463860000|2021-07-28 09:17:40|17731.3|17731.3|17730.88|17730.88|17731.79|17731.79|17730.88|17730.88|0
1627463870000|2021-07-28 09:17:50|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|0
1627463880000|2021-07-28 09:18:00|17727.19|17727.19|17726.18|17726.18|17727.19|17727.19|17726.18|17726.18|0
1627463890000|2021-07-28 09:18:10|17725.78|17725.78|17725.78|17725.78|17725.78|17725.78|17725.78|17725.78|0
1627463900000|2021-07-28 09:18:20|17725.37|17725.37|17725.78|17725.78|17725.78|17725.78|17725.37|17725.37|0
1627463910000|2021-07-28 09:18:30|17724.36|17724.36|17722.06|17722.06|17724.67|17724.67|17722.06|17722.06|0
1627463920000|2021-07-28 09:18:40|17721.65|17721.65|17719.55|17719.55|17721.65|17721.65|17719.35|17719.35|0
1627463940000|2021-07-28 09:19:00|17719.06|17719.06|17719.64|17719.64|17719.64|17719.64|17718.84|17718.84|0
1627463990000|2021-07-28 09:19:50|17720.63|17720.63|17720.63|17720.63|17720.63|17720.63|17720.63|17720.63|0
1627464030000|2021-07-28 09:20:30|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|0
1627464040000|2021-07-28 09:20:40|17722.27|17722.27|17722.27|17722.27|17722.27|17722.27|17722.27|17722.27|0
1627464060000|2021-07-28 09:21:00|17723.28|17723.28|17723.28|17723.28|17723.28|17723.28|17723.28|17723.28|0
1627464090000|2021-07-28 09:21:30|17722.78|17722.78|17722.78|17722.78|17722.78|17722.78|17722.78|17722.78|0
1627464100000|2021-07-28 09:21:40|17723.79|17723.79|17725.76|17725.76|17725.76|17725.76|17723.79|17723.79|0
1627464110000|2021-07-28 09:21:50|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|0
1627464120000|2021-07-28 09:22:00|17729.89|17729.89|17731.51|17731.51|17731.51|17731.51|17729.89|17729.89|0
1627464160000|2021-07-28 09:22:40|17734.34|17734.34|17735.76|17735.76|17735.76|17735.76|17734.34|17734.34|0
1627464240000|2021-07-28 09:24:00|17736.67|17736.67|17738.68|17738.68|17738.68|17738.68|17736.67|17736.67|0
1627464250000|2021-07-28 09:24:10|17733.42|17733.42|17732.11|17732.11|17733.42|17733.42|17732.11|17732.11|0
1627464260000|2021-07-28 09:24:20|17730.69|17730.69|17731.22|17731.22|17731.71|17731.71|17730.69|17730.69|0
1627464270000|2021-07-28 09:24:30|17732.64|17732.64|17731.22|17731.22|17732.64|17732.64|17731.22|17731.22|0
1627464340000|2021-07-28 09:25:40|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|0
1627464350000|2021-07-28 09:25:50|17732.61|17732.61|17732.61|17732.61|17732.61|17732.61|17732.61|17732.61|0
1627464400000|2021-07-28 09:26:40|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|0
1627464430000|2021-07-28 09:27:10|17731.61|17731.61|17729.58|17729.58|17731.61|17731.61|17729.58|17729.58|0
1627464440000|2021-07-28 09:27:20|17731.39|17731.39|17731.39|17731.39|17731.39|17731.39|17731.39|17731.39|0
1627464470000|2021-07-28 09:27:50|17732.2|17732.2|17733.1|17733.1|17733.1|17733.1|17732.2|17732.2|0
1627464480000|2021-07-28 09:28:00|17731.3|17731.3|17730.9|17730.9|17731.3|17731.3|17730.39|17730.39|0
1627464510000|2021-07-28 09:28:30|17731.39|17731.39|17731.39|17731.39|17731.39|17731.39|17731.39|17731.39|0
1627464520000|2021-07-28 09:28:40|17731.61|17731.61|17731.61|17731.61|17731.61|17731.61|17731.61|17731.61|0
1627464530000|2021-07-28 09:28:50|17733.03|17733.03|17734.06|17734.06|17734.06|17734.06|17733.03|17733.03|0
1627464540000|2021-07-28 09:29:00|17733.25|17733.25|17733.25|17733.25|17733.25|17733.25|17733.25|17733.25|0
1627464560000|2021-07-28 09:29:20|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|0
1627464570000|2021-07-28 09:29:30|17731.33|17731.33|17731.82|17731.82|17731.82|17731.82|17731.33|17731.33|0
1627464600000|2021-07-28 09:30:00|17732.97|17732.97|17732.97|17732.97|17732.97|17732.97|17732.97|17732.97|0
1627464610000|2021-07-28 09:30:10|17732.47|17732.47|17731.66|17731.66|17732.47|17732.47|17731.66|17731.66|0
1627464640000|2021-07-28 09:30:40|17732.21|17732.21|17732.21|17732.21|17732.21|17732.21|17732.21|17732.21|0
1627464710000|2021-07-28 09:31:50|17733.83|17733.83|17733.83|17733.83|17733.83|17733.83|17733.83|17733.83|0
1627464790000|2021-07-28 09:33:10|17734.44|17734.44|17730.5|17730.5|17734.44|17734.44|17730.5|17730.5|0
1627464800000|2021-07-28 09:33:20|17731.4|17731.4|17731.4|17731.4|17731.4|17731.4|17731.4|17731.4|0
1627464810000|2021-07-28 09:33:30|17732.07|17732.07|17732.87|17732.87|17732.87|17732.87|17732.07|17732.07|0
1627464830000|2021-07-28 09:33:50|17731.97|17731.97|17731.97|17731.97|17731.97|17731.97|17731.97|17731.97|0
1627464870000|2021-07-28 09:34:30|17731.42|17731.42|17731.42|17731.42|17731.42|17731.42|17731.42|17731.42|0
1627464900000|2021-07-28 09:35:00|17730.87|17730.87|17729.06|17729.06|17730.87|17730.87|17729.06|17729.06|0
1627464940000|2021-07-28 09:35:40|17729.96|17729.96|17730.77|17730.77|17730.77|17730.77|17729.96|17729.96|0
1627464950000|2021-07-28 09:35:50|17731.28|17731.28|17732.08|17732.08|17732.08|17732.08|17731.28|17731.28|0
1627464980000|2021-07-28 09:36:20|17731.18|17731.18|17729.37|17729.37|17731.18|17731.18|17729.37|17729.37|0
1627464990000|2021-07-28 09:36:30|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|0
1627465010000|2021-07-28 09:36:50|17727.56|17727.56|17725.95|17725.95|17727.56|17727.56|17725.14|17725.14|0
1627465020000|2021-07-28 09:37:00|17725.14|17725.14|17724.65|17724.65|17725.14|17725.14|17724.65|17724.65|0
1627465030000|2021-07-28 09:37:10|17725.14|17725.14|17725.14|17725.14|17725.14|17725.14|17725.14|17725.14|0
1627465040000|2021-07-28 09:37:20|17719.72|17719.72|17718.89|17718.89|17719.72|17719.72|17718.89|17718.89|0
1627465060000|2021-07-28 09:37:40|17716.05|17716.05|17716.05|17716.05|17716.05|17716.05|17716.05|17716.05|0
1627465110000|2021-07-28 09:38:30|17715.85|17715.85|17714.74|17714.74|17715.85|17715.85|17714.13|17714.13|0
1627465120000|2021-07-28 09:38:40|17713.32|17713.32|17713.32|17713.32|17713.32|17713.32|17713.32|17713.32|0
1627465140000|2021-07-28 09:39:00|17714.74|17714.74|17713.73|17713.73|17714.74|17714.74|17713.73|17713.73|0
1627465190000|2021-07-28 09:39:50|17713.24|17713.24|17713.24|17713.24|17713.24|17713.24|17713.24|17713.24|0
1627465210000|2021-07-28 09:40:10|17713.73|17713.73|17713.73|17713.73|17713.73|17713.73|17713.73|17713.73|0
1627465230000|2021-07-28 09:40:30|17717.35|17717.35|17717.35|17717.35|17717.35|17717.35|17717.35|17717.35|0
1627465250000|2021-07-28 09:40:50|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|0
1627465270000|2021-07-28 09:41:10|17717.62|17717.62|17717.62|17717.62|17717.62|17717.62|17717.62|17717.62|0
1627465280000|2021-07-28 09:41:20|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|0
1627465300000|2021-07-28 09:41:40|17718.93|17718.93|17719.75|17719.75|17719.75|17719.75|17718.03|17718.03|0
1627465310000|2021-07-28 09:41:50|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|0
1627465350000|2021-07-28 09:42:30|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|0
1627465360000|2021-07-28 09:42:40|17718.92|17718.92|17718.32|17718.32|17718.92|17718.92|17717.92|17717.92|0
1627465380000|2021-07-28 09:43:00|17717.91|17717.91|17717.42|17717.42|17717.91|17717.91|17717.42|17717.42|0
1627465390000|2021-07-28 09:43:10|17716.61|17716.61|17716.61|17716.61|17716.61|17716.61|17716.61|17716.61|0
1627465400000|2021-07-28 09:43:20|17716.17|17716.17|17716.17|17716.17|17716.17|17716.17|17716.17|17716.17|0
1627465410000|2021-07-28 09:43:30|17709.42|17709.42|17710.83|17710.83|17710.83|17710.83|17709.42|17709.42|0
1627465430000|2021-07-28 09:43:50|17711.64|17711.64|17712.45|17712.45|17712.45|17712.45|17711.64|17711.64|0
1627465440000|2021-07-28 09:44:00|17713.35|17713.35|17714.26|17714.26|17714.26|17714.26|17713.35|17713.35|0
1627465450000|2021-07-28 09:44:10|17715.68|17715.68|17715.78|17715.78|17715.78|17715.78|17715.17|17715.17|0
1627465460000|2021-07-28 09:44:20|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|0
1627465500000|2021-07-28 09:45:00|17717.84|17717.84|17717.84|17717.84|17717.84|17717.84|17717.84|17717.84|0
1627465510000|2021-07-28 09:45:10|17719.26|17719.26|17720.68|17720.68|17720.68|17720.68|17719.26|17719.26|0
1627465550000|2021-07-28 09:45:50|17721.58|17721.58|17721.58|17721.58|17721.58|17721.58|17721.58|17721.58|0
1627465670000|2021-07-28 09:47:50|17723.39|17723.39|17726.02|17726.02|17726.02|17726.02|17723.39|17723.39|0
1627465680000|2021-07-28 09:48:00|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|0
1627465690000|2021-07-28 09:48:10|17729.54|17729.54|17732.98|17732.98|17732.98|17732.98|17729.54|17729.54|0
1627465710000|2021-07-28 09:48:30|17731.56|17731.56|17730.66|17730.66|17731.56|17731.56|17730.66|17730.66|0
1627465740000|2021-07-28 09:49:00|17729.14|17729.14|17729.35|17729.35|17729.35|17729.35|17729.14|17729.14|0
1627465750000|2021-07-28 09:49:10|17728.19|17728.19|17729.42|17729.42|17729.42|17729.42|17728.19|17728.19|0
1627465760000|2021-07-28 09:49:20|17730.09|17730.09|17730.09|17730.09|17730.09|17730.09|17730.09|17730.09|0
1627465770000|2021-07-28 09:49:30|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|0
1627465780000|2021-07-28 09:49:40|17732.14|17732.14|17732.14|17732.14|17732.14|17732.14|17732.14|17732.14|0
1627465810000|2021-07-28 09:50:10|17732.95|17732.95|17736.65|17736.65|17736.65|17736.65|17732.95|17732.95|0
1627465840000|2021-07-28 09:50:40|17739.49|17739.49|17738.07|17738.07|17739.49|17739.49|17738.07|17738.07|0
1627465850000|2021-07-28 09:50:50|17737.58|17737.58|17737.58|17737.58|17737.58|17737.58|17737.58|17737.58|0
1627465860000|2021-07-28 09:51:00|17737.99|17737.99|17738.8|17738.8|17738.8|17738.8|17737.99|17737.99|0
1627465880000|2021-07-28 09:51:20|17739.7|17739.7|17740.19|17740.19|17740.19|17740.19|17739.7|17739.7|0
1627465890000|2021-07-28 09:51:30|17740.8|17740.8|17740.8|17740.8|17740.8|17740.8|17740.8|17740.8|0
1627465900000|2021-07-28 09:51:40|17741.35|17741.35|17741.35|17741.35|17741.35|17741.35|17741.35|17741.35|0
1627465920000|2021-07-28 09:52:00|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|0
1627465930000|2021-07-28 09:52:10|17743.71|17743.71|17745.72|17745.72|17745.72|17745.72|17743.71|17743.71|0
1627465940000|2021-07-28 09:52:20|17751.39|17751.39|17751.39|17751.39|17751.39|17751.39|17751.39|17751.39|0
1627465950000|2021-07-28 09:52:30|17752.29|17752.29|17752.29|17752.29|17752.29|17752.29|17752.29|17752.29|0
1627465960000|2021-07-28 09:52:40|17750.87|17750.87|17750.87|17750.87|17750.87|17750.87|17750.87|17750.87|0
1627465970000|2021-07-28 09:52:50|17751.32|17751.32|17751.32|17751.32|17751.32|17751.32|17751.32|17751.32|0
1627466010000|2021-07-28 09:53:30|17752.93|17752.93|17755.55|17755.55|17755.55|17755.55|17752.93|17752.93|0
1627466020000|2021-07-28 09:53:40|17755.75|17755.75|17755.75|17755.75|17755.75|17755.75|17755.75|17755.75|0
1627466030000|2021-07-28 09:53:50|17754.33|17754.33|17754.33|17754.33|17754.33|17754.33|17754.33|17754.33|0
1627466040000|2021-07-28 09:54:00|17755.75|17755.75|17755.75|17755.75|17755.75|17755.75|17755.75|17755.75|0
1627466050000|2021-07-28 09:54:10|17756.86|17756.86|17764|17764|17764|17764|17756.86|17756.86|0
1627466060000|2021-07-28 09:54:20|17764.2|17764.2|17767.21|17767.21|17767.21|17767.21|17764.2|17764.2|0
1627466080000|2021-07-28 09:54:40|17767.43|17767.43|17769.05|17769.05|17769.05|17769.05|17767.43|17767.43|0
1627466100000|2021-07-28 09:55:00|17772.07|17772.07|17773.23|17773.23|17773.23|17773.23|17772.07|17772.07|0
1627466110000|2021-07-28 09:55:10|17774.38|17774.38|17775.53|17775.53|17775.53|17775.53|17774.38|17774.38|0
1627466150000|2021-07-28 09:55:50|17776.68|17776.68|17777.49|17777.49|17777.49|17777.49|17776.68|17776.68|0
1627466180000|2021-07-28 09:56:20|17783.16|17783.16|17782.19|17782.19|17783.16|17783.16|17781.75|17781.75|0
1627466200000|2021-07-28 09:56:40|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|0
1627466210000|2021-07-28 09:56:50|17779.62|17779.62|17779.62|17779.62|17779.62|17779.62|17779.62|17779.62|0
1627466230000|2021-07-28 09:57:10|17775.79|17775.79|17775.79|17775.79|17775.79|17775.79|17775.79|17775.79|0
1627466240000|2021-07-28 09:57:20|17776.69|17776.69|17776.69|17776.69|17776.69|17776.69|17776.69|17776.69|0
1627466250000|2021-07-28 09:57:30|17777.91|17777.91|17777.91|17777.91|17777.91|17777.91|17777.91|17777.91|0
1627466260000|2021-07-28 09:57:40|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|0
1627466280000|2021-07-28 09:58:00|17775.86|17775.86|17775.42|17775.42|17775.86|17775.86|17774.85|17774.85|0
1627466300000|2021-07-28 09:58:20|17774.52|17774.52|17774.52|17774.52|17774.52|17774.52|17774.52|17774.52|0
1627466330000|2021-07-28 09:58:50|17773.1|17773.1|17767.35|17767.35|17773.1|17773.1|17767.35|17767.35|0
1627466340000|2021-07-28 09:59:00|17766.19|17766.19|17758.58|17758.58|17766.19|17766.19|17757.42|17757.42|0
1627466350000|2021-07-28 09:59:10|17757.59|17757.59|17757.37|17757.37|17757.59|17757.59|17757.37|17757.37|0
1627466390000|2021-07-28 09:59:50|17755.15|17755.15|17755.15|17755.15|17755.15|17755.15|17755.15|17755.15|0
1627466400000|2021-07-28 10:00:00|17753.99|17753.99|17753.99|17753.99|17753.99|17753.99|17753.99|17753.99|0
1627466410000|2021-07-28 10:00:10|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|0
1627466420000|2021-07-28 10:00:20|17756.83|17756.83|17756.83|17756.83|17756.83|17756.83|17756.83|17756.83|0
1627466480000|2021-07-28 10:01:20|17756.34|17756.34|17758.06|17758.06|17758.55|17758.55|17756.34|17756.34|0
1627466490000|2021-07-28 10:01:30|17758.57|17758.57|17758.57|17758.57|17758.57|17758.57|17758.57|17758.57|0
1627466510000|2021-07-28 10:01:50|17757.15|17757.15|17758.14|17758.14|17758.14|17758.14|17757.15|17757.15|0
1627466520000|2021-07-28 10:02:00|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|0
1627466530000|2021-07-28 10:02:10|17761.38|17761.38|17761.38|17761.38|17761.38|17761.38|17761.38|17761.38|0
1627466540000|2021-07-28 10:02:20|17762.19|17762.19|17762.19|17762.19|17762.19|17762.19|17762.19|17762.19|0
1627466550000|2021-07-28 10:02:30|17762.68|17762.68|17762.68|17762.68|17762.68|17762.68|17762.68|17762.68|0
1627466560000|2021-07-28 10:02:40|17765.51|17765.51|17771.1|17771.1|17771.1|17771.1|17765.51|17765.51|0
1627466570000|2021-07-28 10:02:50|17772.72|17772.72|17771.91|17771.91|17772.72|17772.72|17771.91|17771.91|0
1627466580000|2021-07-28 10:03:00|17774.03|17774.03|17773.52|17773.52|17774.03|17774.03|17773.52|17773.52|0
1627466590000|2021-07-28 10:03:10|17774.33|17774.33|17774.33|17774.33|17774.33|17774.33|17774.33|17774.33|0
1627466600000|2021-07-28 10:03:20|17775.24|17775.24|17775.24|17775.24|17775.24|17775.24|17775.24|17775.24|0
1627466610000|2021-07-28 10:03:30|17780.91|17780.91|17778.48|17778.48|17780.91|17780.91|17778.48|17778.48|0
1627466630000|2021-07-28 10:03:50|17778.89|17778.89|17777.58|17777.58|17778.89|17778.89|17777.58|17777.58|0
1627466650000|2021-07-28 10:04:10|17777.07|17777.07|17771.81|17771.81|17777.07|17777.07|17771.81|17771.81|0
1627466690000|2021-07-28 10:04:50|17770.16|17770.16|17770.16|17770.16|17770.16|17770.16|17770.16|17770.16|0
1627466700000|2021-07-28 10:05:00|17769.65|17769.65|17767.84|17767.84|17769.65|17769.65|17766.69|17766.69|0
1627466740000|2021-07-28 10:05:40|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|0
1627466770000|2021-07-28 10:06:10|17766.2|17766.2|17763.44|17763.44|17766.2|17766.2|17762.02|17762.02|0
1627466870000|2021-07-28 10:07:50|17763.94|17763.94|17763.94|17763.94|17763.94|17763.94|17763.94|17763.94|0
1627466890000|2021-07-28 10:08:10|17761.11|17761.11|17761.11|17761.11|17761.11|17761.11|17761.11|17761.11|0
1627466990000|2021-07-28 10:09:50|17759.28|17759.28|17757.27|17757.27|17759.28|17759.28|17757.27|17757.27|0
1627467000000|2021-07-28 10:10:00|17756.78|17756.78|17756.56|17756.56|17756.78|17756.78|17756.56|17756.56|0
1627467010000|2021-07-28 10:10:10|17755.65|17755.65|17751.81|17751.81|17755.65|17755.65|17751.81|17751.81|0
1627467020000|2021-07-28 10:10:20|17750.39|17750.39|17750.39|17750.39|17750.39|17750.39|17750.39|17750.39|0
1627467030000|2021-07-28 10:10:30|17750.17|17750.17|17750.17|17750.17|17750.98|17750.98|17750.17|17750.17|0
1627467040000|2021-07-28 10:10:40|17749.73|17749.73|17747.16|17747.16|17749.73|17749.73|17747.16|17747.16|0
1627467050000|2021-07-28 10:10:50|17746.95|17746.95|17744.1|17744.1|17746.95|17746.95|17743.88|17743.88|0
1627467060000|2021-07-28 10:11:00|17746.94|17746.94|17750.22|17750.22|17750.22|17750.22|17746.94|17746.94|0
1627467120000|2021-07-28 10:12:00|17750.72|17750.72|17751.13|17751.13|17751.13|17751.13|17750.72|17750.72|0
1627467140000|2021-07-28 10:12:20|17749.97|17749.97|17751.13|17751.13|17751.13|17751.13|17749.97|17749.97|0
1627467150000|2021-07-28 10:12:30|17749.71|17749.71|17747.89|17747.89|17749.71|17749.71|17747.89|17747.89|0
1627467160000|2021-07-28 10:12:40|17745.36|17745.36|17745.36|17745.36|17745.36|17745.36|17745.36|17745.36|0
1627467180000|2021-07-28 10:13:00|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|17744.92|17744.92|0
1627467190000|2021-07-28 10:13:10|17745.95|17745.95|17746.76|17746.76|17746.76|17746.76|17745.95|17745.95|0
1627467210000|2021-07-28 10:13:30|17747.31|17747.31|17748.22|17748.22|17748.22|17748.22|17747.31|17747.31|0
1627467220000|2021-07-28 10:13:40|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|0
1627467330000|2021-07-28 10:15:30|17748.82|17748.82|17741.76|17741.76|17748.82|17748.82|17741.76|17741.76|0
1627467340000|2021-07-28 10:15:40|17740.78|17740.78|17740.29|17740.29|17740.78|17740.78|17740.29|17740.29|0
1627467350000|2021-07-28 10:15:50|17738.87|17738.87|17738.87|17738.87|17738.87|17738.87|17738.87|17738.87|0
1627467360000|2021-07-28 10:16:00|17737.25|17737.25|17735.89|17735.89|17737.25|17737.25|17735.89|17735.89|0
1627467370000|2021-07-28 10:16:10|17734.99|17734.99|17733.98|17733.98|17734.99|17734.99|17733.98|17733.98|0
1627467380000|2021-07-28 10:16:20|17732.56|17732.56|17732.56|17732.56|17732.56|17732.56|17732.56|17732.56|0
1627467390000|2021-07-28 10:16:30|17733.57|17733.57|17734.79|17734.79|17734.79|17734.79|17733.57|17733.57|0
1627467410000|2021-07-28 10:16:50|17736.4|17736.4|17739.22|17739.22|17739.22|17739.22|17736.4|17736.4|0
1627467430000|2021-07-28 10:17:10|17740.12|17740.12|17740.12|17740.12|17740.12|17740.12|17740.12|17740.12|0
1627467450000|2021-07-28 10:17:30|17739.68|17739.68|17739.68|17739.68|17739.68|17739.68|17739.68|17739.68|0
1627467470000|2021-07-28 10:17:50|17739.9|17739.9|17750.36|17750.36|17750.36|17750.36|17739.9|17739.9|0
1627467480000|2021-07-28 10:18:00|17750.56|17750.56|17751.37|17751.37|17751.37|17751.37|17750.56|17750.56|0
1627467550000|2021-07-28 10:19:10|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|0
1627467570000|2021-07-28 10:19:30|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|0
1627467580000|2021-07-28 10:19:40|17753.18|17753.18|17753.18|17753.18|17753.18|17753.18|17753.18|17753.18|0
1627467600000|2021-07-28 10:20:00|17752.69|17752.69|17751.38|17751.38|17752.8|17752.8|17751.38|17751.38|0
1627467630000|2021-07-28 10:20:30|17749.76|17749.76|17749.21|17749.21|17749.76|17749.76|17749.21|17749.21|0
1627467660000|2021-07-28 10:21:00|17748.72|17748.72|17748.23|17748.23|17748.72|17748.72|17748.23|17748.23|0
1627467670000|2021-07-28 10:21:10|17747.74|17747.74|17746.35|17746.35|17747.74|17747.74|17746.35|17746.35|0
1627467680000|2021-07-28 10:21:20|17745.44|17745.44|17745.44|17745.44|17745.44|17745.44|17745.44|17745.44|0
1627467700000|2021-07-28 10:21:40|17744.03|17744.03|17744.03|17744.03|17744.03|17744.03|17744.03|17744.03|0
1627467720000|2021-07-28 10:22:00|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|0
1627467730000|2021-07-28 10:22:10|17741.62|17741.62|17741.4|17741.4|17741.62|17741.62|17741.4|17741.4|0
1627467760000|2021-07-28 10:22:40|17740.49|17740.49|17739.59|17739.59|17740.49|17740.49|17739.59|17739.59|0
1627467780000|2021-07-28 10:23:00|17738.11|17738.11|17738.11|17738.11|17738.11|17738.11|17738.11|17738.11|0
1627467900000|2021-07-28 10:25:00|17738.6|17738.6|17738.6|17738.6|17738.6|17738.6|17738.6|17738.6|0
1627467910000|2021-07-28 10:25:10|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|0
1627467920000|2021-07-28 10:25:20|17737.38|17737.38|17737.38|17737.38|17737.38|17737.38|17737.38|17737.38|0
1627467930000|2021-07-28 10:25:30|17735.96|17735.96|17735.96|17735.96|17735.96|17735.96|17735.96|17735.96|0
1627467950000|2021-07-28 10:25:50|17738.79|17738.79|17738.79|17738.79|17738.79|17738.79|17738.79|17738.79|0
1627467990000|2021-07-28 10:26:30|17739|17739|17737.58|17737.58|17739|17739|17737.58|17737.58|0
1627468020000|2021-07-28 10:27:00|17737.09|17737.09|17735.61|17735.61|17737.09|17737.09|17735.61|17735.61|0
1627468030000|2021-07-28 10:27:10|17736.1|17736.1|17736.6|17736.6|17736.6|17736.6|17735.61|17735.61|0
1627468040000|2021-07-28 10:27:20|17735.61|17735.61|17734.63|17734.63|17735.61|17735.61|17734.63|17734.63|0
1627468090000|2021-07-28 10:28:10|17730.77|17730.77|17721.92|17721.92|17730.77|17730.77|17721.92|17721.92|0
1627468110000|2021-07-28 10:28:30|17723.03|17723.03|17723.58|17723.58|17723.58|17723.58|17723.03|17723.03|0
1627468150000|2021-07-28 10:29:10|17723.03|17723.03|17723.03|17723.03|17723.03|17723.03|17723.03|17723.03|0
1627468180000|2021-07-28 10:29:40|17724.5|17724.5|17724.5|17724.5|17724.5|17724.5|17724.5|17724.5|0
1627468190000|2021-07-28 10:29:50|17725.48|17725.48|17722.12|17722.12|17726.29|17726.29|17722.12|17722.12|0
1627468210000|2021-07-28 10:30:10|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|0
1627468220000|2021-07-28 10:30:20|17718.55|17718.55|17718|17718|17718.55|17718.55|17718|17718|0
1627468230000|2021-07-28 10:30:30|17717.51|17717.51|17716.51|17716.51|17717.51|17717.51|17716.51|17716.51|0
1627468240000|2021-07-28 10:30:40|17717.62|17717.62|17716.81|17716.81|17717.62|17717.62|17716.81|17716.81|0
1627468260000|2021-07-28 10:31:00|17715.9|17715.9|17716.11|17716.11|17716.11|17716.11|17715.9|17715.9|0
1627468280000|2021-07-28 10:31:20|17717.21|17717.21|17713.81|17713.81|17717.21|17717.21|17713.81|17713.81|0
1627468290000|2021-07-28 10:31:30|17713.59|17713.59|17713.81|17713.81|17713.81|17713.81|17713.59|17713.59|0
1627468330000|2021-07-28 10:32:10|17712.16|17712.16|17712.53|17712.53|17713.14|17713.14|17712.16|17712.16|0
1627468340000|2021-07-28 10:32:20|17714.19|17714.19|17713.68|17713.68|17714.19|17714.19|17713.68|17713.68|0
1627468350000|2021-07-28 10:32:30|17713.48|17713.48|17713.48|17713.48|17713.48|17713.48|17713.48|17713.48|0
1627468360000|2021-07-28 10:32:40|17712.38|17712.38|17712.38|17712.38|17712.38|17712.38|17712.38|17712.38|0
1627468380000|2021-07-28 10:33:00|17712.93|17712.93|17711.51|17711.51|17712.93|17712.93|17711.51|17711.51|0
1627468400000|2021-07-28 10:33:20|17714.35|17714.35|17714.35|17714.35|17714.35|17714.35|17714.35|17714.35|0
1627468410000|2021-07-28 10:33:30|17713.94|17713.94|17712.13|17712.13|17713.94|17713.94|17712.13|17712.13|0
1627468420000|2021-07-28 10:33:40|17712.33|17712.33|17712.13|17712.13|17712.33|17712.33|17712.13|17712.13|0
1627468430000|2021-07-28 10:33:50|17712.33|17712.33|17712.33|17712.33|17712.33|17712.33|17712.33|17712.33|0
1627468460000|2021-07-28 10:34:20|17712.84|17712.84|17718.49|17718.49|17719.4|17719.4|17712.84|17712.84|0
1627468470000|2021-07-28 10:34:30|17718.08|17718.08|17718.58|17718.58|17719.07|17719.07|17718.08|17718.08|0
1627468490000|2021-07-28 10:34:50|17716.92|17716.92|17713.33|17713.33|17716.92|17716.92|17713.33|17713.33|0
1627468550000|2021-07-28 10:35:50|17714.14|17714.14|17714.95|17714.95|17714.95|17714.95|17714.14|17714.14|0
1627468570000|2021-07-28 10:36:10|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|0
1627468610000|2021-07-28 10:36:50|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|0
1627468620000|2021-07-28 10:37:00|17712|17712|17711.51|17711.51|17712|17712|17711.51|17711.51|0
1627468630000|2021-07-28 10:37:10|17710.61|17710.61|17710.61|17710.61|17710.61|17710.61|17710.61|17710.61|0
1627468640000|2021-07-28 10:37:20|17710.05|17710.05|17709.05|17709.05|17710.05|17710.05|17709.05|17709.05|0
1627468650000|2021-07-28 10:37:30|17708.49|17708.49|17705.17|17705.17|17708.49|17708.49|17705.17|17705.17|0
1627468700000|2021-07-28 10:38:20|17704.62|17704.62|17704.62|17704.62|17704.62|17704.62|17704.62|17704.62|0
1627468710000|2021-07-28 10:38:30|17704.06|17704.06|17703.62|17703.62|17704.06|17704.06|17703.62|17703.62|0
1627468790000|2021-07-28 10:39:50|17703.12|17703.12|17703.12|17703.12|17703.12|17703.12|17703.12|17703.12|0
1627468800000|2021-07-28 10:40:00|17702.31|17702.31|17700.85|17700.85|17702.31|17702.31|17700.85|17700.85|0
1627468820000|2021-07-28 10:40:20|17700.36|17700.36|17699.87|17699.87|17700.36|17700.36|17699.87|17699.87|0
1627468830000|2021-07-28 10:40:30|17699.65|17699.65|17699.65|17699.65|17699.65|17699.65|17699.65|17699.65|0
1627468860000|2021-07-28 10:41:00|17698.5|17698.5|17698.5|17698.5|17698.5|17698.5|17698.5|17698.5|0
1627468870000|2021-07-28 10:41:10|17697.08|17697.08|17697.63|17697.63|17697.63|17697.63|17697.08|17697.08|0
1627468900000|2021-07-28 10:41:40|17697.13|17697.13|17697.13|17697.13|17697.13|17697.13|17697.13|17697.13|0
1627468920000|2021-07-28 10:42:00|17696.92|17696.92|17695.61|17695.61|17696.92|17696.92|17695.61|17695.61|0
1627468940000|2021-07-28 10:42:20|17696.1|17696.1|17696.6|17696.6|17696.6|17696.6|17696.1|17696.1|0
1627468970000|2021-07-28 10:42:50|17697.15|17697.15|17697.15|17697.15|17697.15|17697.15|17697.15|17697.15|0
1627468990000|2021-07-28 10:43:10|17696.6|17696.6|17696.6|17696.6|17696.6|17696.6|17696.6|17696.6|0
1627469000000|2021-07-28 10:43:20|17697.1|17697.1|17697.1|17697.1|17697.1|17697.1|17697.1|17697.1|0
1627469010000|2021-07-28 10:43:30|17698.25|17698.25|17698.25|17698.25|17698.25|17698.25|17698.25|17698.25|0
1627469030000|2021-07-28 10:43:50|17698.66|17698.66|17697.85|17697.85|17698.66|17698.66|17697.85|17697.85|0
1627469050000|2021-07-28 10:44:10|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|0
1627469080000|2021-07-28 10:44:40|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|0
1627469110000|2021-07-28 10:45:10|17697.65|17697.65|17694.94|17694.94|17697.65|17697.65|17694.94|17694.94|0
1627469120000|2021-07-28 10:45:20|17694.04|17694.04|17689.83|17689.83|17694.04|17694.04|17689.83|17689.83|0
1627469130000|2021-07-28 10:45:30|17690.32|17690.32|17690.32|17690.32|17690.32|17690.32|17690.32|17690.32|0
1627469150000|2021-07-28 10:45:50|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|0
1627469160000|2021-07-28 10:46:00|17691.83|17691.83|17694.8|17694.8|17696.61|17696.61|17691.83|17691.83|0
1627469210000|2021-07-28 10:46:50|17694.3|17694.3|17693.79|17693.79|17694.3|17694.3|17693.79|17693.79|0
1627469230000|2021-07-28 10:47:10|17694.7|17694.7|17694.7|17694.7|17694.7|17694.7|17694.7|17694.7|0
1627469300000|2021-07-28 10:48:20|17695.6|17695.6|17695.05|17695.05|17695.6|17695.6|17695.05|17695.05|0
1627469310000|2021-07-28 10:48:30|17695.54|17695.54|17695.05|17695.05|17695.54|17695.54|17695.05|17695.05|0
1627469340000|2021-07-28 10:49:00|17694.55|17694.55|17698.53|17698.53|17698.53|17698.53|17694.55|17694.55|0
1627469400000|2021-07-28 10:50:00|17697.98|17697.98|17697.98|17697.98|17697.98|17697.98|17697.98|17697.98|0
1627469410000|2021-07-28 10:50:10|17700.82|17700.82|17700.33|17700.33|17700.82|17700.82|17700.33|17700.33|0
1627469420000|2021-07-28 10:50:20|17700.82|17700.82|17702.29|17702.29|17702.29|17702.29|17700.82|17700.82|0
1627469430000|2021-07-28 10:50:30|17703.2|17703.2|17704.85|17704.85|17704.85|17704.85|17703.2|17703.2|0
1627469440000|2021-07-28 10:50:40|17705.36|17705.36|17707.26|17707.26|17707.26|17707.26|17705.36|17705.36|0
1627469480000|2021-07-28 10:51:20|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|0
1627469570000|2021-07-28 10:52:50|17708.29|17708.29|17708.29|17708.29|17708.29|17708.29|17708.29|17708.29|0
1627469580000|2021-07-28 10:53:00|17709.28|17709.28|17709.28|17709.28|17709.28|17709.28|17709.28|17709.28|0
1627469590000|2021-07-28 10:53:10|17710.08|17710.08|17710.89|17710.89|17710.89|17710.89|17710.08|17710.08|0
1627469600000|2021-07-28 10:53:20|17712.9|17712.9|17712.62|17712.62|17713.31|17713.31|17712.4|17712.4|0
1627469610000|2021-07-28 10:53:30|17713.11|17713.11|17713.92|17713.92|17713.92|17713.92|17713.11|17713.11|0
1627469620000|2021-07-28 10:53:40|17714.93|17714.93|17710.69|17710.69|17714.93|17714.93|17710.69|17710.69|0
1627469630000|2021-07-28 10:53:50|17709.37|17709.37|17706.51|17706.51|17709.37|17709.37|17706.51|17706.51|0
1627469660000|2021-07-28 10:54:20|17705.84|17705.84|17705.84|17705.84|17705.84|17705.84|17705.84|17705.84|0
1627469710000|2021-07-28 10:55:10|17705.64|17705.64|17706.62|17706.62|17706.62|17706.62|17705.64|17705.64|0
1627469730000|2021-07-28 10:55:30|17708.04|17708.04|17708.85|17708.85|17708.85|17708.85|17708.04|17708.04|0
1627469800000|2021-07-28 10:56:40|17709.35|17709.35|17709.35|17709.35|17709.35|17709.35|17709.35|17709.35|0
1627469810000|2021-07-28 10:56:50|17710.35|17710.35|17710.35|17710.35|17710.35|17710.35|17710.35|17710.35|0
1627469860000|2021-07-28 10:57:40|17709.86|17709.86|17709.86|17709.86|17709.86|17709.86|17709.86|17709.86|0
1627469870000|2021-07-28 10:57:50|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|0
1627469880000|2021-07-28 10:58:00|17709.82|17709.82|17709.82|17709.82|17709.82|17709.82|17709.82|17709.82|0
1627469940000|2021-07-28 10:59:00|17710.32|17710.32|17710.31|17710.31|17710.81|17710.81|17710.31|17710.31|0
1627469970000|2021-07-28 10:59:30|17709.9|17709.9|17711.52|17711.52|17711.52|17711.52|17709.9|17709.9|0
1627469980000|2021-07-28 10:59:40|17709.71|17709.71|17706.18|17706.18|17709.71|17709.71|17705.68|17705.68|0
1627469990000|2021-07-28 10:59:50|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|0
1627470000000|2021-07-28 11:00:00|17704.77|17704.77|17704.77|17704.77|17704.77|17704.77|17704.77|17704.77|0
1627470020000|2021-07-28 11:00:20|17706.28|17706.28|17707.69|17707.69|17707.69|17707.69|17706.28|17706.28|0
1627470040000|2021-07-28 11:00:40|17708.18|17708.18|17707.28|17707.28|17708.18|17708.18|17707.28|17707.28|0
1627470060000|2021-07-28 11:01:00|17707.08|17707.08|17706.26|17706.26|17707.08|17707.08|17706.26|17706.26|0
1627470070000|2021-07-28 11:01:10|17706.47|17706.47|17706.67|17706.67|17706.67|17706.67|17706.26|17706.26|0
1627470080000|2021-07-28 11:01:20|17705.96|17705.96|17704.08|17704.08|17705.96|17705.96|17704.08|17704.08|0
1627470100000|2021-07-28 11:01:40|17703.58|17703.58|17701.43|17701.43|17703.58|17703.58|17701.43|17701.43|0
1627470110000|2021-07-28 11:01:50|17699.81|17699.81|17699.4|17699.4|17699.81|17699.81|17699.4|17699.4|0
1627470120000|2021-07-28 11:02:00|17698.25|17698.25|17680.49|17680.49|17698.25|17698.25|17679.34|17679.34|0
1627470130000|2021-07-28 11:02:10|17679.34|17679.34|17679.34|17679.34|17679.34|17679.34|17679.34|17679.34|0
1627470140000|2021-07-28 11:02:20|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|0
1627470150000|2021-07-28 11:02:30|17679.65|17679.65|17679.65|17679.65|17679.65|17679.65|17679.65|17679.65|0
1627470180000|2021-07-28 11:03:00|17679.43|17679.43|17679.43|17679.43|17679.43|17679.43|17679.43|17679.43|0
1627470190000|2021-07-28 11:03:10|17678.94|17678.94|17679.43|17679.43|17679.43|17679.43|17678.94|17678.94|0
1627470200000|2021-07-28 11:03:20|17680.58|17680.58|17680.58|17680.58|17680.58|17680.58|17680.58|17680.58|0
1627470270000|2021-07-28 11:04:30|17681.09|17681.09|17668.3|17668.3|17681.09|17681.09|17668.3|17668.3|0
1627470290000|2021-07-28 11:04:50|17667.15|17667.15|17667.49|17667.49|17668.3|17668.3|17667.15|17667.15|0
1627470310000|2021-07-28 11:05:10|17668.39|17668.39|17668.39|17668.39|17668.39|17668.39|17668.39|17668.39|0
1627470330000|2021-07-28 11:05:30|17667.49|17667.49|17667.49|17667.49|17667.49|17667.49|17667.49|17667.49|0
1627470360000|2021-07-28 11:06:00|17668.39|17668.39|17672.83|17672.83|17672.83|17672.83|17668.39|17668.39|0
1627470380000|2021-07-28 11:06:20|17673.03|17673.03|17671.63|17671.63|17673.25|17673.25|17671.63|17671.63|0
1627470480000|2021-07-28 11:08:00|17671.23|17671.23|17671.23|17671.23|17671.23|17671.23|17670.82|17670.82|0
1627470490000|2021-07-28 11:08:10|17672.13|17672.13|17672.13|17672.13|17672.94|17672.94|17672.13|17672.13|0
1627470500000|2021-07-28 11:08:20|17671.93|17671.93|17671.93|17671.93|17671.93|17671.93|17671.93|17671.93|0
1627470520000|2021-07-28 11:08:40|17671.12|17671.12|17671.66|17671.66|17673.05|17673.05|17671.12|17671.12|0
1627470540000|2021-07-28 11:09:00|17671.1|17671.1|17671.1|17671.1|17671.1|17671.1|17671.1|17671.1|0
1627470600000|2021-07-28 11:10:00|17670.3|17670.3|17670.3|17670.3|17670.3|17670.3|17670.3|17670.3|0
1627470640000|2021-07-28 11:10:40|17670.5|17670.5|17670.5|17670.5|17670.5|17670.5|17670.5|17670.5|0
1627470670000|2021-07-28 11:11:10|17670.01|17670.01|17669.03|17669.03|17670.01|17670.01|17669.03|17669.03|0
1627470700000|2021-07-28 11:11:40|17670.44|17670.44|17670.44|17670.44|17670.44|17670.44|17670.44|17670.44|0
1627470720000|2021-07-28 11:12:00|17671|17671|17672.61|17672.61|17672.61|17672.61|17671|17671|0
1627470730000|2021-07-28 11:12:10|17673.52|17673.52|17673.2|17673.2|17674.01|17674.01|17673.2|17673.2|0
1627470770000|2021-07-28 11:12:50|17674.01|17674.01|17674.01|17674.01|17674.01|17674.01|17674.01|17674.01|0
1627470780000|2021-07-28 11:13:00|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|0
1627470820000|2021-07-28 11:13:40|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|0
1627470830000|2021-07-28 11:13:50|17676.83|17676.83|17676.83|17676.83|17676.83|17676.83|17676.83|17676.83|0
1627470840000|2021-07-28 11:14:00|17675.68|17675.68|17676.83|17676.83|17676.83|17676.83|17675.68|17675.68|0
1627470850000|2021-07-28 11:14:10|17675.85|17675.85|17675.85|17675.85|17675.85|17675.85|17675.85|17675.85|0
1627470860000|2021-07-28 11:14:20|17677.47|17677.47|17677.96|17677.96|17677.96|17677.96|17677.47|17677.47|0
1627470890000|2021-07-28 11:14:50|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|0
1627470910000|2021-07-28 11:15:10|17679.35|17679.35|17679.35|17679.35|17679.35|17679.35|17679.35|17679.35|0
1627470920000|2021-07-28 11:15:20|17679.15|17679.15|17679.15|17679.15|17679.15|17679.15|17679.15|17679.15|0
1627470930000|2021-07-28 11:15:30|17679.56|17679.56|17679.56|17679.56|17679.56|17679.56|17679.56|17679.56|0
1627470960000|2021-07-28 11:16:00|17678.65|17678.65|17676.14|17676.14|17678.65|17678.65|17676.14|17676.14|0
1627470970000|2021-07-28 11:16:10|17676.36|17676.36|17676.36|17676.36|17676.36|17676.36|17676.36|17676.36|0
1627470980000|2021-07-28 11:16:20|17676.91|17676.91|17676.91|17676.91|17676.91|17676.91|17676.91|17676.91|0
1627471020000|2021-07-28 11:17:00|17676.36|17676.36|17673.74|17673.74|17676.36|17676.36|17673.74|17673.74|0
1627471030000|2021-07-28 11:17:10|17673.33|17673.33|17673.33|17673.33|17673.33|17673.33|17672.83|17672.83|0
1627471050000|2021-07-28 11:17:30|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|0
1627471060000|2021-07-28 11:17:40|17672.3|17672.3|17672.3|17672.3|17672.3|17672.3|17672.3|17672.3|0
1627471090000|2021-07-28 11:18:10|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|0
1627471140000|2021-07-28 11:19:00|17671.09|17671.09|17671.09|17671.09|17671.09|17671.09|17671.09|17671.09|0
1627471190000|2021-07-28 11:19:50|17672.25|17672.25|17672.25|17672.25|17672.25|17672.25|17672.25|17672.25|0
1627471200000|2021-07-28 11:20:00|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|0
1627471210000|2021-07-28 11:20:10|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|0
1627471230000|2021-07-28 11:20:30|17673.78|17673.78|17673.45|17673.45|17674|17674|17673.45|17673.45|0
1627471240000|2021-07-28 11:20:40|17675.06|17675.06|17675.06|17675.06|17675.06|17675.06|17675.06|17675.06|0
1627471250000|2021-07-28 11:20:50|17675.29|17675.29|17674.78|17674.78|17675.29|17675.29|17674.78|17674.78|0
1627471260000|2021-07-28 11:21:00|17674.23|17674.23|17674.03|17674.03|17674.23|17674.23|17674.03|17674.03|0
1627471270000|2021-07-28 11:21:10|17674.25|17674.25|17674.25|17674.25|17674.25|17674.25|17674.25|17674.25|0
1627471280000|2021-07-28 11:21:20|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|0
1627471300000|2021-07-28 11:21:40|17672.34|17672.34|17671.43|17671.43|17672.34|17672.34|17671.43|17671.43|0
1627471310000|2021-07-28 11:21:50|17671.66|17671.66|17671.66|17671.66|17671.66|17671.66|17671.66|17671.66|0
1627471320000|2021-07-28 11:22:00|17673.07|17673.07|17673.07|17673.07|17673.07|17673.07|17673.07|17673.07|0
1627471330000|2021-07-28 11:22:10|17673.98|17673.98|17673.98|17673.98|17673.98|17673.98|17673.98|17673.98|0
1627471410000|2021-07-28 11:23:30|17674.18|17674.18|17674.18|17674.18|17674.18|17674.18|17674.18|17674.18|0
1627471430000|2021-07-28 11:23:50|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|0
1627471450000|2021-07-28 11:24:10|17671.95|17671.95|17673.61|17673.61|17673.61|17673.61|17671.95|17671.95|0
1627471490000|2021-07-28 11:24:50|17673.12|17673.12|17673.12|17673.12|17673.12|17673.12|17673.12|17673.12|0
1627471500000|2021-07-28 11:25:00|17672.01|17672.01|17665.75|17665.75|17672.01|17672.01|17665.75|17665.75|0
1627471510000|2021-07-28 11:25:10|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|0
1627471520000|2021-07-28 11:25:20|17663.45|17663.45|17663.89|17663.89|17663.89|17663.89|17663.45|17663.45|0
1627471540000|2021-07-28 11:25:40|17664.39|17664.39|17664.19|17664.19|17664.39|17664.39|17664.19|17664.19|0
1627471560000|2021-07-28 11:26:00|17663.7|17663.7|17663.7|17663.7|17663.7|17663.7|17663.7|17663.7|0
1627471590000|2021-07-28 11:26:30|17663.9|17663.9|17665.32|17665.32|17665.32|17665.32|17663.9|17663.9|0
1627471620000|2021-07-28 11:27:00|17664.91|17664.91|17664.91|17664.91|17664.91|17664.91|17664.91|17664.91|0
1627471700000|2021-07-28 11:28:20|17665.82|17665.82|17665.82|17665.82|17665.82|17665.82|17665.82|17665.82|0
1627471710000|2021-07-28 11:28:30|17664.66|17664.66|17664.66|17664.66|17664.66|17664.66|17664.66|17664.66|0
1627471720000|2021-07-28 11:28:40|17665.82|17665.82|17665.82|17665.82|17665.82|17665.82|17665.82|17665.82|0
1627471740000|2021-07-28 11:29:00|17669.5|17669.5|17670.61|17670.61|17670.61|17670.61|17669.5|17669.5|0
1627471770000|2021-07-28 11:29:30|17671.01|17671.01|17671.01|17671.01|17671.01|17671.01|17671.01|17671.01|0
1627471790000|2021-07-28 11:29:50|17672.02|17672.02|17672.02|17672.02|17672.02|17672.02|17672.02|17672.02|0
1627471800000|2021-07-28 11:30:00|17672.51|17672.51|17673.81|17673.81|17673.81|17673.81|17672.51|17672.51|0
1627471810000|2021-07-28 11:30:10|17674.96|17674.96|17676.37|17676.37|17677.02|17677.02|17674.96|17674.96|0
1627471820000|2021-07-28 11:30:20|17676.81|17676.81|17677.92|17677.92|17677.92|17677.92|17676.81|17676.81|0
1627471830000|2021-07-28 11:30:30|17678.36|17678.36|17678.36|17678.36|17678.36|17678.36|17678.36|17678.36|0
1627471850000|2021-07-28 11:30:50|17679.51|17679.51|17682.84|17682.84|17682.84|17682.84|17679.51|17679.51|0
1627471880000|2021-07-28 11:31:20|17683.99|17683.99|17683.99|17683.99|17683.99|17683.99|17683.99|17683.99|0
1627471890000|2021-07-28 11:31:30|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|0
1627471900000|2021-07-28 11:31:40|17683.59|17683.59|17683.1|17683.1|17683.59|17683.59|17683.1|17683.1|0
1627471920000|2021-07-28 11:32:00|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|0
1627471930000|2021-07-28 11:32:10|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|0
1627471940000|2021-07-28 11:32:20|17684.99|17684.99|17686.4|17686.4|17686.4|17686.4|17684.99|17684.99|0
1627471950000|2021-07-28 11:32:30|17686.61|17686.61|17698.43|17698.43|17698.43|17698.43|17686.61|17686.61|0
1627471960000|2021-07-28 11:32:40|17699.34|17699.34|17698.43|17698.43|17699.34|17699.34|17698.43|17698.43|0
1627471990000|2021-07-28 11:33:10|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|0
1627472000000|2021-07-28 11:33:20|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|0
1627472020000|2021-07-28 11:33:40|17699.32|17699.32|17699.32|17699.32|17699.32|17699.32|17699.32|17699.32|0
1627472030000|2021-07-28 11:33:50|17699.73|17699.73|17701.02|17701.02|17701.02|17701.02|17699.73|17699.73|0
1627472050000|2021-07-28 11:34:10|17700.61|17700.61|17699.65|17699.65|17700.61|17700.61|17699.65|17699.65|0
1627472060000|2021-07-28 11:34:20|17700.45|17700.45|17699.84|17699.84|17700.45|17700.45|17699.84|17699.84|0
1627472080000|2021-07-28 11:34:40|17698.43|17698.43|17698.43|17698.43|17698.43|17698.43|17698.43|17698.43|0
1627472090000|2021-07-28 11:34:50|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|0
1627472100000|2021-07-28 11:35:00|17700.39|17700.39|17701.9|17701.9|17701.9|17701.9|17700.39|17700.39|0
1627472110000|2021-07-28 11:35:10|17701.35|17701.35|17701.9|17701.9|17701.9|17701.9|17701.35|17701.35|0
1627472120000|2021-07-28 11:35:20|17702.39|17702.39|17703|17703|17704.22|17704.22|17702.39|17702.39|0
1627472140000|2021-07-28 11:35:40|17705.32|17705.32|17707.73|17707.73|17707.73|17707.73|17705.32|17705.32|0
1627472180000|2021-07-28 11:36:20|17706.92|17706.92|17705.77|17705.77|17706.92|17706.92|17705.77|17705.77|0
1627472190000|2021-07-28 11:36:30|17705.27|17705.27|17701.9|17701.9|17705.27|17705.27|17701.9|17701.9|0
1627472210000|2021-07-28 11:36:50|17701.49|17701.49|17700.99|17700.99|17701.49|17701.49|17700.99|17700.99|0
1627472220000|2021-07-28 11:37:00|17700.18|17700.18|17700.18|17700.18|17700.18|17700.18|17700.18|17700.18|0
1627472250000|2021-07-28 11:37:30|17700.67|17700.67|17700.67|17700.67|17700.67|17700.67|17700.67|17700.67|0
1627472280000|2021-07-28 11:38:00|17701.22|17701.22|17701.22|17701.22|17701.22|17701.22|17701.22|17701.22|0
1627472300000|2021-07-28 11:38:20|17700.32|17700.32|17700.32|17700.32|17700.32|17700.32|17700.32|17700.32|0
1627472310000|2021-07-28 11:38:30|17699.83|17699.83|17699.83|17699.83|17699.83|17699.83|17699.83|17699.83|0
1627472390000|2021-07-28 11:39:50|17699.38|17699.38|17699.38|17699.38|17699.38|17699.38|17699.38|17699.38|0
1627472420000|2021-07-28 11:40:20|17700.19|17700.19|17700.19|17700.19|17700.19|17700.19|17700.19|17700.19|0
1627472430000|2021-07-28 11:40:30|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|0
1627472440000|2021-07-28 11:40:40|17698.84|17698.84|17698.63|17698.63|17698.84|17698.84|17698.63|17698.63|0
1627472460000|2021-07-28 11:41:00|17698.84|17698.84|17697.17|17697.17|17698.84|17698.84|17696.26|17696.26|0
1627472490000|2021-07-28 11:41:30|17696.02|17696.02|17695.51|17695.51|17696.02|17696.02|17695.51|17695.51|0
1627472500000|2021-07-28 11:41:40|17693.9|17693.9|17692.79|17692.79|17693.9|17693.9|17692.79|17692.79|0
1627472520000|2021-07-28 11:42:00|17691.37|17691.37|17689.47|17689.47|17691.37|17691.37|17689.47|17689.47|0
1627472530000|2021-07-28 11:42:10|17689.07|17689.07|17687.89|17687.89|17689.29|17689.29|17687.89|17687.89|0
1627472540000|2021-07-28 11:42:20|17687.49|17687.49|17687.28|17687.28|17687.49|17687.49|17687.28|17687.28|0
1627472550000|2021-07-28 11:42:30|17686.48|17686.48|17685.92|17685.92|17686.48|17686.48|17685.92|17685.92|0
1627472560000|2021-07-28 11:42:40|17687.34|17687.34|17687.34|17687.34|17687.34|17687.34|17687.34|17687.34|0
1627472640000|2021-07-28 11:44:00|17687.89|17687.89|17687.45|17687.45|17688.61|17688.61|17687.45|17687.45|0
1627472720000|2021-07-28 11:45:20|17688.61|17688.61|17688.61|17688.61|17688.61|17688.61|17688.61|17688.61|0
1627472750000|2021-07-28 11:45:50|17690.02|17690.02|17690.02|17690.02|17690.02|17690.02|17690.02|17690.02|0
1627472790000|2021-07-28 11:46:30|17688.51|17688.51|17688.51|17688.51|17688.51|17688.51|17688.51|17688.51|0
1627472850000|2021-07-28 11:47:30|17687.96|17687.96|17687.96|17687.96|17687.96|17687.96|17687.96|17687.96|0
1627472860000|2021-07-28 11:47:40|17686.54|17686.54|17686.33|17686.33|17686.54|17686.54|17686.33|17686.33|0
1627472870000|2021-07-28 11:47:50|17686.74|17686.74|17686.74|17686.74|17686.74|17686.74|17686.74|17686.74|0
1627472890000|2021-07-28 11:48:10|17686.25|17686.25|17686.25|17686.25|17686.25|17686.25|17686.25|17686.25|0
1627472930000|2021-07-28 11:48:50|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|0
1627473000000|2021-07-28 11:50:00|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|0
1627473020000|2021-07-28 11:50:20|17684.4|17684.4|17684.4|17684.4|17684.4|17684.4|17684.4|17684.4|0
1627473040000|2021-07-28 11:50:40|17683.91|17683.91|17684.4|17684.4|17684.4|17684.4|17683.91|17683.91|0
1627473050000|2021-07-28 11:50:50|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|0
1627473070000|2021-07-28 11:51:10|17682.44|17682.44|17682.44|17682.44|17682.44|17682.44|17682.44|17682.44|0
1627473080000|2021-07-28 11:51:20|17681.89|17681.89|17681.89|17681.89|17681.89|17681.89|17681.89|17681.89|0
1627473100000|2021-07-28 11:51:40|17681.38|17681.38|17681.38|17681.38|17681.38|17681.38|17681.38|17681.38|0
1627473120000|2021-07-28 11:52:00|17679.67|17679.67|17680.48|17680.48|17680.48|17680.48|17679.67|17679.67|0
1627473130000|2021-07-28 11:52:10|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|0
1627473140000|2021-07-28 11:52:20|17678.51|17678.51|17678.51|17678.51|17678.51|17678.51|17678.51|17678.51|0
1627473150000|2021-07-28 11:52:30|17679.32|17679.32|17679.32|17679.32|17679.32|17679.32|17679.32|17679.32|0
1627473160000|2021-07-28 11:52:40|17679.11|17679.11|17679.11|17679.11|17679.11|17679.11|17679.11|17679.11|0
1627473170000|2021-07-28 11:52:50|17679.92|17679.92|17680.73|17680.73|17680.73|17680.73|17679.92|17679.92|0
1627473210000|2021-07-28 11:53:30|17679.58|17679.58|17680.73|17680.73|17680.73|17680.73|17679.58|17679.58|0
1627473250000|2021-07-28 11:54:10|17681.54|17681.54|17682.35|17682.35|17682.35|17682.35|17681.45|17681.45|0
1627473260000|2021-07-28 11:54:20|17684.18|17684.18|17686.01|17686.01|17686.01|17686.01|17684.18|17684.18|0
1627473270000|2021-07-28 11:54:30|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|0
1627473290000|2021-07-28 11:54:50|17686.91|17686.91|17686.1|17686.1|17686.91|17686.91|17686.1|17686.1|0
1627473300000|2021-07-28 11:55:00|17686.54|17686.54|17686.54|17686.54|17686.54|17686.54|17686.54|17686.54|0
1627473340000|2021-07-28 11:55:40|17686.98|17686.98|17687.53|17687.53|17687.53|17687.53|17686.98|17686.98|0
1627473360000|2021-07-28 11:56:00|17688.69|17688.69|17689.19|17689.19|17689.19|17689.19|17688.69|17688.69|0
1627473370000|2021-07-28 11:56:10|17690.61|17690.61|17690.61|17690.61|17690.61|17690.61|17690.61|17690.61|0
1627473380000|2021-07-28 11:56:20|17691.1|17691.1|17691.1|17691.1|17691.1|17691.1|17691.1|17691.1|0
1627473420000|2021-07-28 11:57:00|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|0
1627473470000|2021-07-28 11:57:50|17693.13|17693.13|17694.03|17694.03|17694.03|17694.03|17693.13|17693.13|0
1627473490000|2021-07-28 11:58:10|17693.13|17693.13|17693.54|17693.54|17693.54|17693.54|17693.13|17693.13|0
1627473520000|2021-07-28 11:58:40|17694.35|17694.35|17697.46|17697.46|17697.46|17697.46|17694.35|17694.35|0
1627473530000|2021-07-28 11:58:50|17699.07|17699.07|17699.51|17699.51|17699.51|17699.51|17699.07|17699.07|0
1627473540000|2021-07-28 11:59:00|17698.96|17698.96|17699.94|17699.94|17699.94|17699.94|17698.96|17698.96|0
1627473550000|2021-07-28 11:59:10|17699.45|17699.45|17702.29|17702.29|17702.29|17702.29|17699.45|17699.45|0
1627473560000|2021-07-28 11:59:20|17700.87|17700.87|17701.42|17701.42|17701.42|17701.42|17700.87|17700.87|0
1627473570000|2021-07-28 11:59:30|17702.33|17702.33|17703.74|17703.74|17703.74|17703.74|17702.33|17702.33|0
1627473580000|2021-07-28 11:59:40|17703.3|17703.3|17703.52|17703.52|17703.52|17703.52|17703.3|17703.3|0
1627473600000|2021-07-28 12:00:00|17704.33|17704.33|17704.94|17704.94|17704.94|17704.94|17704.33|17704.33|0
1627473620000|2021-07-28 12:00:20|17707.26|17707.26|17709.08|17709.08|17709.08|17709.08|17707.26|17707.26|0
1627473660000|2021-07-28 12:01:00|17709.52|17709.52|17707.17|17707.17|17709.89|17709.89|17707.17|17707.17|0
1627473680000|2021-07-28 12:01:20|17706.36|17706.36|17704.65|17704.65|17706.36|17706.36|17704.65|17704.65|0
1627473690000|2021-07-28 12:01:30|17703.14|17703.14|17701.23|17701.23|17703.14|17703.14|17701.23|17701.23|0
1627473700000|2021-07-28 12:01:40|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|0
1627473770000|2021-07-28 12:02:50|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|0
1627473780000|2021-07-28 12:03:00|17700.33|17700.33|17693.25|17693.25|17700.33|17700.33|17693.25|17693.25|0
1627473790000|2021-07-28 12:03:10|17689.77|17689.77|17690.93|17690.93|17690.93|17690.93|17689.77|17689.77|0
1627473890000|2021-07-28 12:04:50|17690.72|17690.72|17690.72|17690.72|17690.72|17690.72|17690.72|17690.72|0
1627473900000|2021-07-28 12:05:00|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|0
1627473920000|2021-07-28 12:05:20|17692.65|17692.65|17692.65|17692.65|17692.65|17692.65|17692.65|17692.65|0
1627473960000|2021-07-28 12:06:00|17691.03|17691.03|17691.03|17691.03|17691.03|17691.03|17691.03|17691.03|0
1627473980000|2021-07-28 12:06:20|17691.58|17691.58|17691.58|17691.58|17691.58|17691.58|17691.58|17691.58|0
1627473990000|2021-07-28 12:06:30|17691.03|17691.03|17689.88|17689.88|17691.03|17691.03|17689.88|17689.88|0
1627474040000|2021-07-28 12:07:20|17689.37|17689.37|17689.37|17689.37|17689.37|17689.37|17689.37|17689.37|0
1627474050000|2021-07-28 12:07:30|17688.97|17688.97|17689.71|17689.71|17689.71|17689.71|17688.56|17688.56|0
1627474080000|2021-07-28 12:08:00|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|0
1627474100000|2021-07-28 12:08:20|17688.41|17688.41|17683.57|17683.57|17688.41|17688.41|17683.57|17683.57|0
1627474120000|2021-07-28 12:08:40|17682.69|17682.69|17682.69|17682.69|17682.69|17682.69|17682.69|17682.69|0
1627474130000|2021-07-28 12:08:50|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|0
1627474140000|2021-07-28 12:09:00|17677.71|17677.71|17677.72|17677.72|17677.72|17677.72|17676.73|17676.73|0
1627474160000|2021-07-28 12:09:20|17676.74|17676.74|17676.51|17676.51|17676.74|17676.74|17674.77|17674.77|0
1627474180000|2021-07-28 12:09:40|17676.72|17676.72|17676.92|17676.92|17676.92|17676.92|17676.72|17676.72|0
1627474210000|2021-07-28 12:10:10|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|0
1627474230000|2021-07-28 12:10:30|17675.92|17675.92|17675.92|17675.92|17675.92|17675.92|17675.92|17675.92|0
1627474240000|2021-07-28 12:10:40|17674.77|17674.77|17675.92|17675.92|17675.92|17675.92|17674.77|17674.77|0
1627474260000|2021-07-28 12:11:00|17675.72|17675.72|17676.63|17676.63|17676.63|17676.63|17675.72|17675.72|0
1627474270000|2021-07-28 12:11:10|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|0
1627474280000|2021-07-28 12:11:20|17677.67|17677.67|17677.67|17677.67|17677.67|17677.67|17677.67|17677.67|0
1627474300000|2021-07-28 12:11:40|17678.17|17678.17|17678.17|17678.17|17678.17|17678.17|17678.17|17678.17|0
1627474360000|2021-07-28 12:12:40|17677.27|17677.27|17677.27|17677.27|17677.27|17677.27|17677.27|17677.27|0
1627474390000|2021-07-28 12:13:10|17676.61|17676.61|17676.61|17676.61|17676.61|17676.61|17676.61|17676.61|0
1627474400000|2021-07-28 12:13:20|17675.5|17675.5|17675|17675|17675.5|17675.5|17675|17675|0
1627474420000|2021-07-28 12:13:40|17673.58|17673.58|17668.93|17668.93|17673.58|17673.58|17668.93|17668.93|0
1627474430000|2021-07-28 12:13:50|17668.43|17668.43|17662.02|17662.02|17668.43|17668.43|17662.02|17662.02|0
1627474440000|2021-07-28 12:14:00|17661.21|17661.21|17659.8|17659.8|17661.21|17661.21|17659.8|17659.8|0
1627474450000|2021-07-28 12:14:10|17660|17660|17660.81|17660.81|17660.81|17660.81|17660|17660|0
1627474500000|2021-07-28 12:15:00|17659.8|17659.8|17659.8|17659.8|17659.8|17659.8|17659.8|17659.8|0
1627474560000|2021-07-28 12:16:00|17658.38|17658.38|17658.38|17658.38|17658.38|17658.38|17658.38|17658.38|0
1627474570000|2021-07-28 12:16:10|17659.8|17659.8|17659.8|17659.8|17659.8|17659.8|17659.8|17659.8|0
1627474590000|2021-07-28 12:16:30|17659.6|17659.6|17659.04|17659.04|17659.6|17659.6|17659.04|17659.04|0
1627474600000|2021-07-28 12:16:40|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|0
1627474620000|2021-07-28 12:17:00|17659.35|17659.35|17660|17660|17660.8|17660.8|17659.35|17659.35|0
1627474630000|2021-07-28 12:17:10|17661.79|17661.79|17661.79|17661.79|17661.79|17661.79|17661.79|17661.79|0
1627474660000|2021-07-28 12:17:40|17660.89|17660.89|17660.89|17660.89|17660.89|17660.89|17660.89|17660.89|0
1627474690000|2021-07-28 12:18:10|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|0
1627474730000|2021-07-28 12:18:50|17662.34|17662.34|17662.12|17662.12|17662.34|17662.34|17662.12|17662.12|0
1627474750000|2021-07-28 12:19:10|17663.54|17663.54|17663.54|17663.54|17663.54|17663.54|17663.54|17663.54|0
1627474760000|2021-07-28 12:19:20|17666.06|17666.06|17667.37|17667.37|17667.37|17667.37|17666.06|17666.06|0
1627474780000|2021-07-28 12:19:40|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|0
1627474800000|2021-07-28 12:20:00|17669.09|17669.09|17668.89|17668.89|17669.09|17669.09|17668.89|17668.89|0
1627474810000|2021-07-28 12:20:10|17669.33|17669.33|17669.55|17669.55|17669.55|17669.55|17669.33|17669.33|0
1627474850000|2021-07-28 12:20:50|17670.04|17670.04|17670.04|17670.04|17670.04|17670.04|17670.04|17670.04|0
1627474880000|2021-07-28 12:21:20|17669.49|17669.49|17667.48|17667.48|17669.49|17669.49|17667.48|17667.48|0
1627474910000|2021-07-28 12:21:50|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|0
1627474970000|2021-07-28 12:22:50|17668.79|17668.79|17668.79|17668.79|17668.79|17668.79|17668.79|17668.79|0
1627475070000|2021-07-28 12:24:30|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|0
1627475110000|2021-07-28 12:25:10|17668.08|17668.08|17667.58|17667.58|17668.08|17668.08|17667.58|17667.58|0
1627475140000|2021-07-28 12:25:40|17669.04|17669.04|17672.59|17672.59|17672.59|17672.59|17669.04|17669.04|0
1627475170000|2021-07-28 12:26:10|17672.18|17672.18|17672.18|17672.18|17672.18|17672.18|17672.18|17672.18|0
1627475210000|2021-07-28 12:26:50|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|0
1627475230000|2021-07-28 12:27:10|17672.18|17672.18|17672.18|17672.18|17672.18|17672.18|17672.18|17672.18|0
1627475280000|2021-07-28 12:28:00|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|0
1627475300000|2021-07-28 12:28:20|17671.53|17671.53|17671.53|17671.53|17671.53|17671.53|17671.53|17671.53|0
1627475310000|2021-07-28 12:28:30|17672.44|17672.44|17673.85|17673.85|17673.85|17673.85|17672.44|17672.44|0
1627475320000|2021-07-28 12:28:40|17674.35|17674.35|17675.8|17675.8|17675.8|17675.8|17674.35|17674.35|0
1627475330000|2021-07-28 12:28:50|17676|17676|17677.12|17677.12|17677.12|17677.12|17676|17676|0
1627475340000|2021-07-28 12:29:00|17677.35|17677.35|17679.65|17679.65|17679.65|17679.65|17677.35|17677.35|0
1627475360000|2021-07-28 12:29:20|17687.4|17687.4|17688.5|17688.5|17688.5|17688.5|17687.4|17687.4|0
1627475380000|2021-07-28 12:29:40|17689.48|17689.48|17689.98|17689.98|17689.98|17689.98|17689.48|17689.48|0
1627475400000|2021-07-28 12:30:00|17690.18|17690.18|17690.18|17690.18|17690.18|17690.18|17690.18|17690.18|0
1627475410000|2021-07-28 12:30:10|17689.98|17689.98|17691.78|17691.78|17691.78|17691.78|17689.98|17689.98|0
1627475430000|2021-07-28 12:30:30|17692.94|17692.94|17694.35|17694.35|17694.35|17694.35|17692.94|17692.94|0
1627475440000|2021-07-28 12:30:40|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|0
1627475450000|2021-07-28 12:30:50|17693.84|17693.84|17694.34|17694.34|17694.34|17694.34|17693.84|17693.84|0
1627475490000|2021-07-28 12:31:30|17693.79|17693.79|17693.3|17693.3|17693.79|17693.79|17693.3|17693.3|0
1627475500000|2021-07-28 12:31:40|17692.4|17692.4|17687.66|17687.66|17692.4|17692.4|17687.66|17687.66|0
1627475510000|2021-07-28 12:31:50|17688.81|17688.81|17687.83|17687.83|17688.81|17688.81|17687.83|17687.83|0
1627475530000|2021-07-28 12:32:10|17686.93|17686.93|17686.93|17686.93|17686.93|17686.93|17686.93|17686.93|0
1627475570000|2021-07-28 12:32:50|17685.78|17685.78|17686.93|17686.93|17686.93|17686.93|17685.78|17685.78|0
1627475580000|2021-07-28 12:33:00|17685.51|17685.51|17685.31|17685.31|17686.93|17686.93|17685.31|17685.31|0
1627475590000|2021-07-28 12:33:10|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|0
1627475600000|2021-07-28 12:33:20|17685.57|17685.57|17685.57|17685.57|17685.57|17685.57|17685.57|17685.57|0
1627475640000|2021-07-28 12:34:00|17681.92|17681.92|17681.92|17681.92|17681.92|17681.92|17681.92|17681.92|0
1627475710000|2021-07-28 12:35:10|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|0
1627475720000|2021-07-28 12:35:20|17687.17|17687.17|17688.59|17688.59|17688.59|17688.59|17687.17|17687.17|0
1627475810000|2021-07-28 12:36:50|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|0
1627475840000|2021-07-28 12:37:20|17688.68|17688.68|17688.68|17688.68|17688.68|17688.68|17688.68|17688.68|0
1627475900000|2021-07-28 12:38:20|17687.27|17687.27|17687.27|17687.27|17687.27|17687.27|17687.27|17687.27|0
1627475990000|2021-07-28 12:39:50|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|0
1627476000000|2021-07-28 12:40:00|17688.5|17688.5|17687.94|17687.94|17689.05|17689.05|17687.94|17687.94|0
1627476010000|2021-07-28 12:40:10|17688.5|17688.5|17688.5|17688.5|17688.5|17688.5|17688.5|17688.5|0
1627476020000|2021-07-28 12:40:20|17687.34|17687.34|17687.34|17687.34|17688.5|17688.5|17687.34|17687.34|0
1627476030000|2021-07-28 12:40:30|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|0
1627476040000|2021-07-28 12:40:40|17688.37|17688.37|17688.37|17688.37|17688.37|17688.37|17688.37|17688.37|0
1627476070000|2021-07-28 12:41:10|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|0
1627476120000|2021-07-28 12:42:00|17686.96|17686.96|17686.96|17686.96|17686.96|17686.96|17686.96|17686.96|0
1627476160000|2021-07-28 12:42:40|17686.46|17686.46|17685.54|17685.54|17687.36|17687.36|17685.54|17685.54|0
1627476170000|2021-07-28 12:42:50|17685.75|17685.75|17685.95|17685.95|17685.95|17685.95|17685.75|17685.75|0
1627476190000|2021-07-28 12:43:10|17684.14|17684.14|17684.14|17684.14|17684.14|17684.14|17684.14|17684.14|0
1627476210000|2021-07-28 12:43:30|17683.65|17683.65|17685.12|17685.12|17685.12|17685.12|17683.65|17683.65|0
1627476240000|2021-07-28 12:44:00|17685.93|17685.93|17685.93|17685.93|17685.93|17685.93|17685.93|17685.93|0
1627476260000|2021-07-28 12:44:20|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|0
1627476270000|2021-07-28 12:44:30|17684.96|17684.96|17684.51|17684.51|17684.96|17684.96|17684.51|17684.51|0
1627476300000|2021-07-28 12:45:00|17685.32|17685.32|17685.32|17685.32|17685.32|17685.32|17685.32|17685.32|0
1627476310000|2021-07-28 12:45:10|17684.31|17684.31|17684.31|17684.31|17684.31|17684.31|17684.31|17684.31|0
1627476320000|2021-07-28 12:45:20|17683.76|17683.76|17683.76|17683.76|17683.76|17683.76|17683.76|17683.76|0
1627476370000|2021-07-28 12:46:10|17683.98|17683.98|17684.49|17684.49|17684.49|17684.49|17683.98|17683.98|0
1627476390000|2021-07-28 12:46:30|17685.1|17685.1|17683.68|17683.68|17685.1|17685.1|17683.68|17683.68|0
1627476400000|2021-07-28 12:46:40|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|0
1627476470000|2021-07-28 12:47:50|17682.97|17682.97|17682.48|17682.48|17682.97|17682.97|17682.48|17682.48|0
1627476480000|2021-07-28 12:48:00|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|0
1627476520000|2021-07-28 12:48:40|17680.42|17680.42|17679.07|17679.07|17681.58|17681.58|17679.07|17679.07|0
1627476550000|2021-07-28 12:49:10|17678.58|17678.58|17678.58|17678.58|17678.58|17678.58|17678.58|17678.58|0
1627476600000|2021-07-28 12:50:00|17678.03|17678.03|17680.35|17680.35|17680.35|17680.35|17678.03|17678.03|0
1627476610000|2021-07-28 12:50:10|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|0
1627476630000|2021-07-28 12:50:30|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|0
1627476650000|2021-07-28 12:50:50|17681.07|17681.07|17681.07|17681.07|17681.07|17681.07|17681.07|17681.07|0
1627476660000|2021-07-28 12:51:00|17680.85|17680.85|17680.85|17680.85|17680.85|17680.85|17680.85|17680.85|0
1627476690000|2021-07-28 12:51:30|17678.42|17678.42|17678.4|17678.4|17679.45|17679.45|17678.4|17678.4|0
1627476710000|2021-07-28 12:51:50|17677.49|17677.49|17677.49|17677.49|17677.49|17677.49|17677.49|17677.49|0
1627476770000|2021-07-28 12:52:50|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|0
1627476790000|2021-07-28 12:53:10|17675.09|17675.09|17675.09|17675.09|17675.09|17675.09|17675.09|17675.09|0
1627476800000|2021-07-28 12:53:20|17674.19|17674.19|17673.48|17673.48|17674.19|17674.19|17673.48|17673.48|0
1627476810000|2021-07-28 12:53:30|17672.58|17672.58|17671.77|17671.77|17672.58|17672.58|17671.42|17671.42|0
1627476820000|2021-07-28 12:53:40|17670.87|17670.87|17669.45|17669.45|17670.87|17670.87|17669.45|17669.45|0
1627476840000|2021-07-28 12:54:00|17670.55|17670.55|17672.07|17672.07|17672.07|17672.07|17670.55|17670.55|0
1627476860000|2021-07-28 12:54:20|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|0
1627476890000|2021-07-28 12:54:50|17674.28|17674.28|17674.08|17674.08|17674.28|17674.28|17674.08|17674.08|0
1627476910000|2021-07-28 12:55:10|17674.57|17674.57|17675.06|17675.06|17675.06|17675.06|17674.57|17674.57|0
1627476940000|2021-07-28 12:55:40|17677.9|17677.9|17677.9|17677.9|17677.9|17677.9|17677.9|17677.9|0
1627476950000|2021-07-28 12:55:50|17677.69|17677.69|17677.69|17677.69|17677.69|17677.69|17677.69|17677.69|0
1627476960000|2021-07-28 12:56:00|17676.79|17676.79|17676.79|17676.79|17676.79|17676.79|17676.79|17676.79|0
1627477000000|2021-07-28 12:56:40|17676.28|17676.28|17676.28|17676.28|17676.28|17676.28|17676.28|17676.28|0
1627477020000|2021-07-28 12:57:00|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|0
1627477050000|2021-07-28 12:57:30|17674.31|17674.31|17674.31|17674.31|17674.31|17674.31|17674.31|17674.31|0
1627477060000|2021-07-28 12:57:40|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|0
1627477070000|2021-07-28 12:57:50|17673.43|17673.43|17673.43|17673.43|17673.43|17673.43|17673.43|17673.43|0
1627477080000|2021-07-28 12:58:00|17673.65|17673.65|17673.65|17673.65|17673.65|17673.65|17673.65|17673.65|0
1627477110000|2021-07-28 12:58:30|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|0
1627477130000|2021-07-28 12:58:50|17673.65|17673.65|17673.65|17673.65|17673.65|17673.65|17673.65|17673.65|0
1627477140000|2021-07-28 12:59:00|17672.5|17672.5|17677.89|17677.89|17677.89|17677.89|17672.5|17672.5|0
1627477150000|2021-07-28 12:59:10|17678.7|17678.7|17678.7|17678.7|17678.7|17678.7|17678.7|17678.7|0
1627477170000|2021-07-28 12:59:30|17679.51|17679.51|17680.61|17680.61|17680.61|17680.61|17679.51|17679.51|0
1627477200000|2021-07-28 13:00:00|17681.52|17681.52|17685.28|17685.28|17685.28|17685.28|17681.52|17681.52|0
1627477210000|2021-07-28 13:00:10|17685.77|17685.77|17686.78|17686.78|17686.78|17686.78|17685.77|17685.77|0
1627477230000|2021-07-28 13:00:30|17686.99|17686.99|17686.99|17686.99|17686.99|17686.99|17686.99|17686.99|0
1627477250000|2021-07-28 13:00:50|17686.18|17686.18|17686.18|17686.18|17686.18|17686.18|17686.18|17686.18|0
1627477260000|2021-07-28 13:01:00|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|0
1627477280000|2021-07-28 13:01:20|17687.88|17687.88|17688.1|17688.1|17688.1|17688.1|17687.88|17687.88|0
1627477290000|2021-07-28 13:01:30|17688.33|17688.33|17688.33|17688.33|17688.33|17688.33|17688.33|17688.33|0
1627477310000|2021-07-28 13:01:50|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|0
1627477320000|2021-07-28 13:02:00|17691.15|17691.15|17692.96|17692.96|17692.96|17692.96|17691.15|17691.15|0
1627477330000|2021-07-28 13:02:10|17693.86|17693.86|17698.14|17698.14|17698.14|17698.14|17693.86|17693.86|0
1627477340000|2021-07-28 13:02:20|17698.65|17698.65|17697.19|17697.19|17698.65|17698.65|17697.19|17697.19|0
1627477380000|2021-07-28 13:03:00|17698|17698|17697.8|17697.8|17698|17698|17697.8|17697.8|0
1627477390000|2021-07-28 13:03:10|17696.9|17696.9|17695.48|17695.48|17696.9|17696.9|17695.48|17695.48|0
1627477400000|2021-07-28 13:03:20|17695.07|17695.07|17694.65|17694.65|17695.07|17695.07|17694.65|17694.65|0
1627477420000|2021-07-28 13:03:40|17694.44|17694.44|17693.44|17693.44|17694.44|17694.44|17693.44|17693.44|0
1627477440000|2021-07-28 13:04:00|17695.7|17695.7|17700.8|17700.8|17700.8|17700.8|17695.7|17695.7|0
1627477470000|2021-07-28 13:04:30|17700.58|17700.58|17700.58|17700.58|17700.58|17700.58|17700.58|17700.58|0
1627477560000|2021-07-28 13:06:00|17700.17|17700.17|17699.74|17699.74|17701.15|17701.15|17699.74|17699.74|0
1627477570000|2021-07-28 13:06:10|17699.24|17699.24|17699.24|17699.24|17699.24|17699.24|17699.24|17699.24|0
1627477650000|2021-07-28 13:07:30|17698.75|17698.75|17698.26|17698.26|17698.75|17698.75|17698.26|17698.26|0
1627477660000|2021-07-28 13:07:40|17699.27|17699.27|17699.27|17699.27|17699.27|17699.27|17699.27|17699.27|0
1627477670000|2021-07-28 13:07:50|17698.12|17698.12|17699.27|17699.27|17699.27|17699.27|17698.12|17698.12|0
1627477720000|2021-07-28 13:08:40|17699.49|17699.49|17699.49|17699.49|17699.49|17699.49|17699.49|17699.49|0
1627477750000|2021-07-28 13:09:10|17699.27|17699.27|17699.27|17699.27|17699.27|17699.27|17699.27|17699.27|0
1627477770000|2021-07-28 13:09:30|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|0
1627477790000|2021-07-28 13:09:50|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|0
1627477850000|2021-07-28 13:10:50|17699.77|17699.77|17699.77|17699.77|17699.77|17699.77|17699.77|17699.77|0
1627477890000|2021-07-28 13:11:30|17700.88|17700.88|17700.33|17700.33|17700.88|17700.88|17700.33|17700.33|0
1627477900000|2021-07-28 13:11:40|17701.72|17701.72|17701.38|17701.38|17702.18|17702.18|17701.38|17701.38|0
1627477910000|2021-07-28 13:11:50|17702.79|17702.79|17702.79|17702.79|17702.79|17702.79|17702.79|17702.79|0
1627477940000|2021-07-28 13:12:20|17703.24|17703.24|17703.24|17703.24|17703.24|17703.24|17703.24|17703.24|0
1627477960000|2021-07-28 13:12:40|17704.39|17704.39|17704.39|17704.39|17704.39|17704.39|17704.39|17704.39|0
1627477980000|2021-07-28 13:13:00|17701.26|17701.26|17700.35|17700.35|17701.26|17701.26|17700.35|17700.35|0
1627478060000|2021-07-28 13:14:20|17699.86|17699.86|17699.86|17699.86|17699.86|17699.86|17699.86|17699.86|0
1627478070000|2021-07-28 13:14:30|17700.35|17700.35|17700.35|17700.35|17700.35|17700.35|17700.35|17700.35|0
1627478110000|2021-07-28 13:15:10|17700.85|17700.85|17700.85|17700.85|17700.85|17700.85|17700.85|17700.85|0
1627478120000|2021-07-28 13:15:20|17700.29|17700.29|17700.29|17700.29|17700.29|17700.29|17700.29|17700.29|0
1627478140000|2021-07-28 13:15:40|17701.28|17701.28|17701.28|17701.28|17701.28|17701.28|17701.28|17701.28|0
1627478160000|2021-07-28 13:16:00|17699.86|17699.86|17700.76|17700.76|17700.76|17700.76|17699.86|17699.86|0
1627478200000|2021-07-28 13:16:40|17702.18|17702.18|17702.38|17702.38|17702.38|17702.38|17702.18|17702.18|0
1627478210000|2021-07-28 13:16:50|17703.39|17703.39|17703.39|17703.39|17703.39|17703.39|17703.39|17703.39|0
1627478220000|2021-07-28 13:17:00|17706.23|17706.23|17706.23|17706.23|17709.06|17709.06|17706.23|17706.23|0
1627478230000|2021-07-28 13:17:10|17706.45|17706.45|17705.64|17705.64|17706.45|17706.45|17705.64|17705.64|0
1627478240000|2021-07-28 13:17:20|17704.22|17704.22|17702.83|17702.83|17704.44|17704.44|17702.83|17702.83|0
1627478250000|2021-07-28 13:17:30|17702.34|17702.34|17702.34|17702.34|17702.34|17702.34|17702.34|17702.34|0
1627478260000|2021-07-28 13:17:40|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|0
1627478270000|2021-07-28 13:17:50|17700.41|17700.41|17699.91|17699.91|17700.41|17700.41|17699.91|17699.91|0
1627478280000|2021-07-28 13:18:00|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|0
1627478290000|2021-07-28 13:18:10|17699.51|17699.51|17700.01|17700.01|17700.01|17700.01|17699.51|17699.51|0
1627478360000|2021-07-28 13:19:20|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|0
1627478370000|2021-07-28 13:19:30|17699.77|17699.77|17697.36|17697.36|17699.77|17699.77|17697.36|17697.36|0
1627478380000|2021-07-28 13:19:40|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|0
1627478420000|2021-07-28 13:20:20|17696.43|17696.43|17696.43|17696.43|17696.43|17696.43|17696.43|17696.43|0
1627478430000|2021-07-28 13:20:30|17697.58|17697.58|17696.78|17696.78|17697.58|17697.58|17696.78|17696.78|0
1627478440000|2021-07-28 13:20:40|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|0
1627478450000|2021-07-28 13:20:50|17696.78|17696.78|17695.99|17695.99|17696.78|17696.78|17695.18|17695.18|0
1627478490000|2021-07-28 13:21:30|17695.18|17695.18|17692.86|17692.86|17695.18|17695.18|17692.86|17692.86|0
1627478500000|2021-07-28 13:21:40|17691.44|17691.44|17691.24|17691.24|17691.44|17691.44|17691.04|17691.04|0
1627478520000|2021-07-28 13:22:00|17692.14|17692.14|17691.34|17691.34|17692.14|17692.14|17691.34|17691.34|0
1627478530000|2021-07-28 13:22:10|17694.17|17694.17|17694.17|17694.17|17694.17|17694.17|17694.17|17694.17|0
1627478550000|2021-07-28 13:22:30|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|0
1627478610000|2021-07-28 13:23:30|17694.36|17694.36|17691.18|17691.18|17694.36|17694.36|17691.18|17691.18|0
1627478620000|2021-07-28 13:23:40|17690.98|17690.98|17690.98|17690.98|17690.98|17690.98|17690.98|17690.98|0
1627478640000|2021-07-28 13:24:00|17690.07|17690.07|17688.43|17688.43|17690.07|17690.07|17688.43|17688.43|0
1627478650000|2021-07-28 13:24:10|17689.1|17689.1|17688.51|17688.51|17689.32|17689.32|17688.51|17688.51|0
1627478680000|2021-07-28 13:24:40|17688.02|17688.02|17688.02|17688.02|17688.02|17688.02|17688.02|17688.02|0
1627478710000|2021-07-28 13:25:10|17688.46|17688.46|17688.46|17688.46|17688.46|17688.46|17688.46|17688.46|0
1627478750000|2021-07-28 13:25:50|17688.95|17688.95|17692.6|17692.6|17692.6|17692.6|17688.95|17688.95|0
1627478760000|2021-07-28 13:26:00|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|0
1627478810000|2021-07-28 13:26:50|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|0
1627478820000|2021-07-28 13:27:00|17693.96|17693.96|17693.96|17693.96|17693.96|17693.96|17693.96|17693.96|0
1627478840000|2021-07-28 13:27:20|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|0
1627478850000|2021-07-28 13:27:30|17694.65|17694.65|17695.31|17695.31|17695.31|17695.31|17694.65|17694.65|0
1627478860000|2021-07-28 13:27:40|17696.22|17696.22|17697.62|17697.62|17697.62|17697.62|17696.22|17696.22|0
1627478880000|2021-07-28 13:28:00|17696.21|17696.21|17697.93|17697.93|17698.84|17698.84|17696.21|17696.21|0
1627478890000|2021-07-28 13:28:10|17698.44|17698.44|17698.44|17698.44|17698.44|17698.44|17698.44|17698.44|0
1627478900000|2021-07-28 13:28:20|17698.66|17698.66|17699.16|17699.16|17699.16|17699.16|17698.66|17698.66|0
1627478910000|2021-07-28 13:28:30|17700.07|17700.07|17705.27|17705.27|17705.27|17705.27|17700.07|17700.07|0
1627478920000|2021-07-28 13:28:40|17705.71|17705.71|17705.49|17705.49|17705.71|17705.71|17705.49|17705.49|0
1627478950000|2021-07-28 13:29:10|17710.02|17710.02|17710.83|17710.83|17710.83|17710.83|17710.02|17710.02|0
1627478960000|2021-07-28 13:29:20|17711.05|17711.05|17711.27|17711.27|17711.27|17711.27|17711.05|17711.05|0
1627478980000|2021-07-28 13:29:40|17710.37|17710.37|17709.92|17709.92|17710.37|17710.37|17709.92|17709.92|0
1627478990000|2021-07-28 13:29:50|17710.37|17710.37|17710.37|17710.37|17710.37|17710.37|17710.37|17710.37|0
1627479000000|2021-07-28 13:30:00|17709.36|17709.36|17706.44|17706.44|17709.36|17709.36|17706.44|17706.44|0
1627479010000|2021-07-28 13:30:10|17705.94|17705.94|17704.5|17704.5|17705.94|17705.94|17703.51|17703.51|0
1627479040000|2021-07-28 13:30:40|17702.73|17702.73|17701.08|17701.08|17702.73|17702.73|17701.08|17701.08|0
1627479050000|2021-07-28 13:30:50|17699.98|17699.98|17696.04|17696.04|17699.98|17699.98|17696.04|17696.04|0
1627479060000|2021-07-28 13:31:00|17695.63|17695.63|17695.63|17695.63|17695.63|17695.63|17695.63|17695.63|0
1627479070000|2021-07-28 13:31:10|17694.22|17694.22|17691.14|17691.14|17694.22|17694.22|17691.14|17691.14|0
1627479090000|2021-07-28 13:31:30|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|0
1627479100000|2021-07-28 13:31:40|17691.16|17691.16|17692.46|17692.46|17692.46|17692.46|17691.16|17691.16|0
1627479110000|2021-07-28 13:31:50|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|0
1627479120000|2021-07-28 13:32:00|17694.02|17694.02|17701.04|17701.04|17701.04|17701.04|17694.02|17694.02|0
1627479140000|2021-07-28 13:32:20|17700.14|17700.14|17700.14|17700.14|17700.14|17700.14|17700.14|17700.14|0
1627479170000|2021-07-28 13:32:50|17698.72|17698.72|17697.71|17697.71|17698.72|17698.72|17697.71|17697.71|0
1627479180000|2021-07-28 13:33:00|17697.91|17697.91|17697.91|17697.91|17697.91|17697.91|17697.91|17697.91|0
1627479200000|2021-07-28 13:33:20|17697.71|17697.71|17697.93|17697.93|17697.93|17697.93|17697.71|17697.71|0
1627479210000|2021-07-28 13:33:30|17697.71|17697.71|17692.48|17692.48|17697.71|17697.71|17692.48|17692.48|0
1627479240000|2021-07-28 13:34:00|17692.04|17692.04|17692.04|17692.04|17692.04|17692.04|17692.04|17692.04|0
1627479260000|2021-07-28 13:34:20|17690.62|17690.62|17691.29|17691.29|17691.29|17691.29|17690.62|17690.62|0
1627479290000|2021-07-28 13:34:50|17690.48|17690.48|17686.66|17686.66|17690.48|17690.48|17686.66|17686.66|0
1627479300000|2021-07-28 13:35:00|17685.24|17685.24|17685.24|17685.24|17685.24|17685.24|17685.24|17685.24|0
1627479310000|2021-07-28 13:35:10|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|0
1627479320000|2021-07-28 13:35:20|17684.59|17684.59|17684.59|17684.59|17684.59|17684.59|17684.59|17684.59|0
1627479340000|2021-07-28 13:35:40|17684.39|17684.39|17684.39|17684.39|17684.39|17684.39|17684.39|17684.39|0
1627479350000|2021-07-28 13:35:50|17683.41|17683.41|17683.85|17683.85|17684.34|17684.34|17683.19|17683.19|0
1627479360000|2021-07-28 13:36:00|17682.94|17682.94|17683.45|17683.45|17683.45|17683.45|17682.94|17682.94|0
1627479390000|2021-07-28 13:36:30|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|0
1627479400000|2021-07-28 13:36:40|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|0
1627479410000|2021-07-28 13:36:50|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|0
1627479420000|2021-07-28 13:37:00|17682.84|17682.84|17674.38|17674.38|17682.84|17682.84|17674.38|17674.38|0
1627479430000|2021-07-28 13:37:10|17673.4|17673.4|17671.99|17671.99|17673.4|17673.4|17671.99|17671.99|0
1627479440000|2021-07-28 13:37:20|17671.43|17671.43|17675.62|17675.62|17675.62|17675.62|17671.43|17671.43|0
1627479460000|2021-07-28 13:37:40|17674.81|17674.81|17676.07|17676.07|17676.07|17676.07|17674.26|17674.26|0
1627479490000|2021-07-28 13:38:10|17675.66|17675.66|17679.69|17679.69|17679.69|17679.69|17674.65|17674.65|0
1627479500000|2021-07-28 13:38:20|17679.19|17679.19|17679.69|17679.69|17679.69|17679.69|17678.69|17678.69|0
1627479510000|2021-07-28 13:38:30|17682.53|17682.53|17687.57|17687.57|17687.57|17687.57|17682.53|17682.53|0
1627479520000|2021-07-28 13:38:40|17688.38|17688.38|17687.87|17687.87|17688.38|17688.38|17687.87|17687.87|0
1627479540000|2021-07-28 13:39:00|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|0
1627479550000|2021-07-28 13:39:10|17687.92|17687.92|17687.92|17687.92|17687.92|17687.92|17687.92|17687.92|0
1627479580000|2021-07-28 13:39:40|17688.37|17688.37|17686.85|17686.85|17688.37|17688.37|17686.85|17686.85|0
1627479600000|2021-07-28 13:40:00|17685.43|17685.43|17685.43|17685.43|17685.43|17685.43|17685.43|17685.43|0
1627479630000|2021-07-28 13:40:30|17684.94|17684.94|17684.94|17684.94|17684.94|17684.94|17684.94|17684.94|0
1627479650000|2021-07-28 13:40:50|17684.74|17684.74|17684.74|17684.74|17684.74|17684.74|17684.74|17684.74|0
1627479670000|2021-07-28 13:41:10|17685.84|17685.84|17685.84|17685.84|17685.84|17685.84|17685.84|17685.84|0
1627479690000|2021-07-28 13:41:30|17687.26|17687.26|17687.26|17687.26|17687.26|17687.26|17687.26|17687.26|0
1627479710000|2021-07-28 13:41:50|17686.25|17686.25|17686.86|17686.86|17686.86|17686.86|17686.25|17686.25|0
1627479730000|2021-07-28 13:42:10|17685.44|17685.44|17679.39|17679.39|17685.44|17685.44|17679.39|17679.39|0
1627479740000|2021-07-28 13:42:20|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|0
1627479760000|2021-07-28 13:42:40|17678.78|17678.78|17678.29|17678.29|17678.78|17678.78|17678.29|17678.29|0
1627479770000|2021-07-28 13:42:50|17676.87|17676.87|17676.87|17676.87|17676.87|17676.87|17676.87|17676.87|0
1627479780000|2021-07-28 13:43:00|17677.28|17677.28|17677.28|17677.28|17677.28|17677.28|17677.28|17677.28|0
1627479790000|2021-07-28 13:43:10|17675.86|17675.86|17674.96|17674.96|17675.86|17675.86|17674.96|17674.96|0
1627479800000|2021-07-28 13:43:20|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|0
1627479810000|2021-07-28 13:43:30|17674.69|17674.69|17674.69|17674.69|17674.69|17674.69|17674.69|17674.69|0
1627479830000|2021-07-28 13:43:50|17669.06|17669.06|17669.06|17669.06|17669.06|17669.06|17669.06|17669.06|0
1627479850000|2021-07-28 13:44:10|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|0
1627479860000|2021-07-28 13:44:20|17670.38|17670.38|17670.87|17670.87|17670.87|17670.87|17670.38|17670.38|0
1627479890000|2021-07-28 13:44:50|17670.67|17670.67|17669.54|17669.54|17670.67|17670.67|17669.54|17669.54|0
1627479900000|2021-07-28 13:45:00|17670.04|17670.04|17670.04|17670.04|17670.04|17670.04|17670.04|17670.04|0
1627479910000|2021-07-28 13:45:10|17668.89|17668.89|17668.34|17668.34|17668.89|17668.89|17668.34|17668.34|0
1627479930000|2021-07-28 13:45:30|17667.19|17667.19|17668.36|17668.36|17668.36|17668.36|17666.98|17666.98|0
1627479940000|2021-07-28 13:45:40|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|0
1627479950000|2021-07-28 13:45:50|17669.57|17669.57|17669.07|17669.07|17669.57|17669.57|17669.07|17669.07|0
1627479970000|2021-07-28 13:46:10|17667.45|17667.45|17669.54|17669.54|17669.54|17669.54|17667.37|17667.37|0
1627479980000|2021-07-28 13:46:20|17671.01|17671.01|17672.32|17672.32|17672.32|17672.32|17671.01|17671.01|0
1627479990000|2021-07-28 13:46:30|17673.33|17673.33|17673.83|17673.83|17673.83|17673.83|17673.33|17673.33|0
1627480000000|2021-07-28 13:46:40|17674.24|17674.24|17677.82|17677.82|17677.82|17677.82|17674.24|17674.24|0
1627480010000|2021-07-28 13:46:50|17678.73|17678.73|17677.62|17677.62|17678.73|17678.73|17677.62|17677.62|0
1627480020000|2021-07-28 13:47:00|17678.6|17678.6|17678.11|17678.11|17678.6|17678.6|17678.11|17678.11|0
1627480050000|2021-07-28 13:47:30|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|0
1627480060000|2021-07-28 13:47:40|17679.06|17679.06|17680.22|17680.22|17680.22|17680.22|17679.06|17679.06|0
1627480070000|2021-07-28 13:47:50|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|17679.06|0
1627480080000|2021-07-28 13:48:00|17679.28|17679.28|17679.28|17679.28|17679.28|17679.28|17679.28|17679.28|0
1627480100000|2021-07-28 13:48:20|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|0
1627480120000|2021-07-28 13:48:40|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|0
1627480130000|2021-07-28 13:48:50|17675.34|17675.34|17675.34|17675.34|17675.34|17675.34|17675.34|17675.34|0
1627480160000|2021-07-28 13:49:20|17675.57|17675.57|17678.86|17678.86|17678.86|17678.86|17675.57|17675.57|0
1627480180000|2021-07-28 13:49:40|17679.36|17679.36|17679.36|17679.36|17679.36|17679.36|17679.36|17679.36|0
1627480190000|2021-07-28 13:49:50|17679.57|17679.57|17688.09|17688.09|17688.09|17688.09|17679.57|17679.57|0
1627480200000|2021-07-28 13:50:00|17687.89|17687.89|17691.25|17691.25|17692.24|17692.24|17687.89|17687.89|0
1627480210000|2021-07-28 13:50:10|17692.16|17692.16|17692.16|17692.16|17692.16|17692.16|17692.16|17692.16|0
1627480230000|2021-07-28 13:50:30|17692.36|17692.36|17692.77|17692.77|17693.27|17693.27|17692.36|17692.36|0
1627480260000|2021-07-28 13:51:00|17692.36|17692.36|17692.36|17692.36|17692.36|17692.36|17692.36|17692.36|0
1627480270000|2021-07-28 13:51:10|17691.86|17691.86|17691.86|17691.86|17691.86|17691.86|17691.86|17691.86|0
1627480290000|2021-07-28 13:51:30|17691.65|17691.65|17691.65|17691.65|17691.65|17691.65|17691.65|17691.65|0
1627480300000|2021-07-28 13:51:40|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|0
1627480320000|2021-07-28 13:52:00|17691.56|17691.56|17693.07|17693.07|17693.07|17693.07|17691.56|17691.56|0
1627480330000|2021-07-28 13:52:10|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|0
1627480360000|2021-07-28 13:52:40|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|0
1627480370000|2021-07-28 13:52:50|17695.68|17695.68|17696.59|17696.59|17696.59|17696.59|17695.68|17695.68|0
1627480390000|2021-07-28 13:53:10|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|0
1627480400000|2021-07-28 13:53:20|17701.5|17701.5|17701.5|17701.5|17701.5|17701.5|17701.5|17701.5|0
1627480410000|2021-07-28 13:53:30|17700.5|17700.5|17700.5|17700.5|17700.5|17700.5|17700.5|17700.5|0
1627480420000|2021-07-28 13:53:40|17698.07|17698.07|17696.35|17696.35|17698.07|17698.07|17696.35|17696.35|0
1627480430000|2021-07-28 13:53:50|17697.26|17697.26|17697.26|17697.26|17697.26|17697.26|17697.26|17697.26|0
1627480440000|2021-07-28 13:54:00|17697.05|17697.05|17696.56|17696.56|17697.05|17697.05|17696.56|17696.56|0
1627480450000|2021-07-28 13:54:10|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|0
1627480460000|2021-07-28 13:54:20|17696.28|17696.28|17696.28|17696.28|17696.28|17696.28|17696.28|17696.28|0
1627480470000|2021-07-28 13:54:30|17696.69|17696.69|17696.69|17696.69|17696.69|17696.69|17696.69|17696.69|0
1627480480000|2021-07-28 13:54:40|17695.53|17695.53|17695.53|17695.53|17695.53|17695.53|17695.53|17695.53|0
1627480490000|2021-07-28 13:54:50|17697.86|17697.86|17698.76|17698.76|17698.76|17698.76|17697.86|17697.86|0
1627480500000|2021-07-28 13:55:00|17699.77|17699.77|17699.77|17699.77|17699.77|17699.77|17699.77|17699.77|0
1627480510000|2021-07-28 13:55:10|17701.19|17701.19|17701.19|17701.19|17701.19|17701.19|17701.19|17701.19|0
1627480520000|2021-07-28 13:55:20|17704.62|17704.62|17714.34|17714.34|17714.34|17714.34|17704.62|17704.62|0
1627480530000|2021-07-28 13:55:30|17715.32|17715.32|17717.55|17717.55|17718.96|17718.96|17715.32|17715.32|0
1627480540000|2021-07-28 13:55:40|17719.35|17719.35|17717.94|17717.94|17719.35|17719.35|17717.94|17717.94|0
1627480550000|2021-07-28 13:55:50|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|0
1627480560000|2021-07-28 13:56:00|17719.9|17719.9|17721.71|17721.71|17721.71|17721.71|17719.9|17719.9|0
1627480570000|2021-07-28 13:56:10|17722.15|17722.15|17723.27|17723.27|17723.57|17723.57|17722.15|17722.15|0
1627480590000|2021-07-28 13:56:30|17722.37|17722.37|17722.97|17722.97|17722.97|17722.97|17722.37|17722.37|0
1627480600000|2021-07-28 13:56:40|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|0
1627480620000|2021-07-28 13:57:00|17718.08|17718.08|17718.08|17718.08|17718.08|17718.08|17717.28|17717.28|0
1627480630000|2021-07-28 13:57:10|17717.88|17717.88|17717.88|17717.88|17717.88|17717.88|17717.88|17717.88|0
1627480650000|2021-07-28 13:57:30|17717.38|17717.38|17718.36|17718.36|17718.36|17718.36|17717.38|17717.38|0
1627480670000|2021-07-28 13:57:50|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|0
1627480680000|2021-07-28 13:58:00|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|0
1627480700000|2021-07-28 13:58:20|17718.36|17718.36|17718.36|17718.36|17718.36|17718.36|17718.36|17718.36|0
1627480730000|2021-07-28 13:58:50|17719.17|17719.17|17720.98|17720.98|17720.98|17720.98|17719.17|17719.17|0
1627480740000|2021-07-28 13:59:00|17720.48|17720.48|17720.48|17720.48|17720.48|17720.48|17720.48|17720.48|0
1627480760000|2021-07-28 13:59:20|17721.49|17721.49|17724.82|17724.82|17724.82|17724.82|17721.49|17721.49|0
1627480770000|2021-07-28 13:59:30|17725.83|17725.83|17735.73|17735.73|17735.73|17735.73|17725.83|17725.83|0
1627480780000|2021-07-28 13:59:40|17737.15|17737.15|17738.57|17738.57|17738.57|17738.57|17737.15|17737.15|0
1627480790000|2021-07-28 13:59:50|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|0
1627480800000|2021-07-28 14:00:00|17739.96|17739.96|17738.54|17738.54|17741.38|17741.38|17738.54|17738.54|0
1627480810000|2021-07-28 14:00:10|17738.76|17738.76|17738.76|17738.76|17738.76|17738.76|17738.76|17738.76|0
1627480850000|2021-07-28 14:00:50|17737.95|17737.95|17737.95|17737.95|17737.95|17737.95|17737.95|17737.95|0
1627480860000|2021-07-28 14:01:00|17738.76|17738.76|17738.76|17738.76|17738.76|17738.76|17738.76|17738.76|0
1627480870000|2021-07-28 14:01:10|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|0
1627480890000|2021-07-28 14:01:30|17740.37|17740.37|17740.37|17740.37|17740.37|17740.37|17740.37|17740.37|0
1627480910000|2021-07-28 14:01:50|17741.52|17741.52|17741.52|17741.52|17741.52|17741.52|17741.52|17741.52|0
1627480920000|2021-07-28 14:02:00|17742.53|17742.53|17742.53|17742.53|17742.53|17742.53|17742.53|17742.53|0
1627480940000|2021-07-28 14:02:20|17742.75|17742.75|17742.34|17742.34|17742.75|17742.75|17742.34|17742.34|0
1627480950000|2021-07-28 14:02:30|17740.93|17740.93|17733.73|17733.73|17740.93|17740.93|17733.73|17733.73|0
1627480960000|2021-07-28 14:02:40|17733.18|17733.18|17731.76|17731.76|17733.18|17733.18|17731.76|17731.76|0
1627480990000|2021-07-28 14:03:10|17731.27|17731.27|17730.86|17730.86|17731.27|17731.27|17730.86|17730.86|0
1627481000000|2021-07-28 14:03:20|17730.05|17730.05|17729.05|17729.05|17730.05|17730.05|17729.05|17729.05|0
1627481010000|2021-07-28 14:03:30|17728.14|17728.14|17728.65|17728.65|17728.65|17728.65|17728.14|17728.14|0
1627481040000|2021-07-28 14:04:00|17729.14|17729.14|17727.99|17727.99|17729.14|17729.14|17727.99|17727.99|0
1627481060000|2021-07-28 14:04:20|17728.49|17728.49|17727.68|17727.68|17728.49|17728.49|17727.68|17727.68|0
1627481070000|2021-07-28 14:04:30|17727.02|17727.02|17727.46|17727.46|17727.46|17727.46|17727.02|17727.02|0
1627481090000|2021-07-28 14:04:50|17726.96|17726.96|17725.83|17725.83|17726.96|17726.96|17725.83|17725.83|0
1627481100000|2021-07-28 14:05:00|17726.05|17726.05|17724.17|17724.17|17726.05|17726.05|17724.17|17724.17|0
1627481120000|2021-07-28 14:05:20|17725.07|17725.07|17730.18|17730.18|17730.18|17730.18|17725.07|17725.07|0
1627481150000|2021-07-28 14:05:50|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|0
1627481160000|2021-07-28 14:06:00|17734.31|17734.31|17734.34|17734.34|17735.35|17735.35|17734.31|17734.31|0
1627481170000|2021-07-28 14:06:10|17735.25|17735.25|17734.34|17734.34|17735.25|17735.25|17734.34|17734.34|0
1627481180000|2021-07-28 14:06:20|17734.55|17734.55|17734.55|17734.55|17734.55|17734.55|17734.55|17734.55|0
1627481190000|2021-07-28 14:06:30|17735.96|17735.96|17734.4|17734.4|17735.96|17735.96|17734.4|17734.4|0
1627481210000|2021-07-28 14:06:50|17733.59|17733.59|17734.24|17734.24|17736.42|17736.42|17733.59|17733.59|0
1627481250000|2021-07-28 14:07:30|17732.83|17732.83|17730.5|17730.5|17732.83|17732.83|17730.5|17730.5|0
1627481270000|2021-07-28 14:07:50|17731.92|17731.92|17730.3|17730.3|17731.92|17731.92|17730.3|17730.3|0
1627481280000|2021-07-28 14:08:00|17729.8|17729.8|17728.89|17728.89|17729.8|17729.8|17728.89|17728.89|0
1627481290000|2021-07-28 14:08:10|17728.34|17728.34|17720.85|17720.85|17728.34|17728.34|17720.85|17720.85|0
1627481300000|2021-07-28 14:08:20|17720.36|17720.36|17719.87|17719.87|17720.36|17720.36|17719.87|17719.87|0
1627481320000|2021-07-28 14:08:40|17718.71|17718.71|17718.71|17718.71|17718.71|17718.71|17718.71|17718.71|0
1627481330000|2021-07-28 14:08:50|17720.13|17720.13|17720.13|17720.13|17720.13|17720.13|17720.13|17720.13|0
1627481340000|2021-07-28 14:09:00|17719.91|17719.91|17719.28|17719.28|17719.91|17719.91|17719.28|17719.28|0
1627481350000|2021-07-28 14:09:10|17717.87|17717.87|17717.87|17717.87|17717.87|17717.87|17717.87|17717.87|0
1627481360000|2021-07-28 14:09:20|17719.28|17719.28|17719.28|17719.28|17719.28|17719.28|17719.28|17719.28|0
1627481370000|2021-07-28 14:09:30|17718.28|17718.28|17718.78|17718.78|17718.78|17718.78|17718.28|17718.28|0
1627481380000|2021-07-28 14:09:40|17718.29|17718.29|17717.99|17717.99|17718.49|17718.49|17717.99|17717.99|0
1627481420000|2021-07-28 14:10:20|17719|17719|17719|17719|17719|17719|17719|17719|0
1627481430000|2021-07-28 14:10:30|17719.49|17719.49|17718.58|17718.58|17719.49|17719.49|17717.68|17717.68|0
1627481440000|2021-07-28 14:10:40|17717.17|17717.17|17717.17|17717.17|17717.17|17717.17|17717.17|17717.17|0
1627481460000|2021-07-28 14:11:00|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|0
1627481470000|2021-07-28 14:11:10|17715.14|17715.14|17709.21|17709.21|17715.14|17715.14|17709.21|17709.21|0
1627481480000|2021-07-28 14:11:20|17709.43|17709.43|17707.37|17707.37|17709.43|17709.43|17707.37|17707.37|0
1627481490000|2021-07-28 14:11:30|17706.96|17706.96|17705.55|17705.55|17706.96|17706.96|17705.55|17705.55|0
1627481500000|2021-07-28 14:11:40|17704.13|17704.13|17704.13|17704.13|17704.13|17704.13|17704.13|17704.13|0
1627481520000|2021-07-28 14:12:00|17703.64|17703.64|17703.64|17703.64|17703.64|17703.64|17703.64|17703.64|0
1627481530000|2021-07-28 14:12:10|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|0
1627481540000|2021-07-28 14:12:20|17702.24|17702.24|17702.24|17702.24|17702.24|17702.24|17702.24|17702.24|0
1627481550000|2021-07-28 14:12:30|17699.31|17699.31|17699.31|17699.31|17699.31|17699.31|17695.27|17695.27|0
1627481570000|2021-07-28 14:12:50|17697.89|17697.89|17697.89|17697.89|17697.89|17697.89|17697.89|17697.89|0
1627481580000|2021-07-28 14:13:00|17699.31|17699.31|17701.23|17701.23|17701.23|17701.23|17699.31|17699.31|0
1627481590000|2021-07-28 14:13:10|17698.39|17698.39|17698.61|17698.61|17698.61|17698.61|17698.39|17698.39|0
1627481620000|2021-07-28 14:13:40|17697.8|17697.8|17697.8|17697.8|17697.8|17697.8|17697.8|17697.8|0
1627481640000|2021-07-28 14:14:00|17696.65|17696.65|17695.55|17695.55|17696.65|17696.65|17695.55|17695.55|0
1627481670000|2021-07-28 14:14:30|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|0
1627481690000|2021-07-28 14:14:50|17696.16|17696.16|17696.52|17696.52|17696.97|17696.97|17696.16|17696.16|0
1627481700000|2021-07-28 14:15:00|17695.37|17695.37|17695.37|17695.37|17695.37|17695.37|17695.37|17695.37|0
1627481710000|2021-07-28 14:15:10|17696.79|17696.79|17694.88|17694.88|17696.79|17696.79|17694.88|17694.88|0
1627481730000|2021-07-28 14:15:30|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|0
1627481740000|2021-07-28 14:15:40|17692.45|17692.45|17685.66|17685.66|17692.45|17692.45|17685.66|17685.66|0
1627481760000|2021-07-28 14:16:00|17684.24|17684.24|17684.44|17684.44|17684.44|17684.44|17684.24|17684.24|0
1627481770000|2021-07-28 14:16:10|17685.49|17685.49|17685.49|17685.49|17685.49|17685.49|17685.49|17685.49|0
1627481780000|2021-07-28 14:16:20|17686.9|17686.9|17690.04|17690.04|17690.04|17690.04|17686.9|17686.9|0
1627481810000|2021-07-28 14:16:50|17690.59|17690.59|17690.59|17690.59|17690.59|17690.59|17690.59|17690.59|0
1627481830000|2021-07-28 14:17:10|17689.59|17689.59|17689.07|17689.07|17690.49|17690.49|17689.07|17689.07|0
1627481840000|2021-07-28 14:17:20|17688.26|17688.26|17688.26|17688.26|17688.26|17688.26|17688.26|17688.26|0
1627481860000|2021-07-28 14:17:40|17687.36|17687.36|17687.36|17687.36|17687.36|17687.36|17687.36|17687.36|0
1627481870000|2021-07-28 14:17:50|17685.05|17685.05|17686.21|17686.21|17686.21|17686.21|17685.05|17685.05|0
1627481880000|2021-07-28 14:18:00|17687.36|17687.36|17690.39|17690.39|17690.39|17690.39|17687.36|17687.36|0
1627481920000|2021-07-28 14:18:40|17690.19|17690.19|17688.37|17688.37|17690.19|17690.19|17688.37|17688.37|0
1627481940000|2021-07-28 14:19:00|17689.52|17689.52|17688.97|17688.97|17689.52|17689.52|17688.97|17688.97|0
1627481950000|2021-07-28 14:19:10|17688.76|17688.76|17688.76|17688.76|17688.76|17688.76|17688.76|17688.76|0
1627481970000|2021-07-28 14:19:30|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|0
1627481980000|2021-07-28 14:19:40|17688.41|17688.41|17684.98|17684.98|17688.41|17688.41|17684.39|17684.39|0
1627482000000|2021-07-28 14:20:00|17685.78|17685.78|17685.78|17685.78|17685.78|17685.78|17685.78|17685.78|0
1627482010000|2021-07-28 14:20:10|17685.29|17685.29|17684.8|17684.8|17685.29|17685.29|17684.8|17684.8|0
1627482040000|2021-07-28 14:20:40|17685.71|17685.71|17687.51|17687.51|17687.51|17687.51|17685.71|17685.71|0
1627482060000|2021-07-28 14:21:00|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|0
1627482070000|2021-07-28 14:21:10|17687.78|17687.78|17687.92|17687.92|17687.92|17687.92|17686.77|17686.77|0
1627482080000|2021-07-28 14:21:20|17689.08|17689.08|17690.11|17690.11|17690.11|17690.11|17689.08|17689.08|0
1627482090000|2021-07-28 14:21:30|17688.7|17688.7|17687.28|17687.28|17688.7|17688.7|17687.28|17687.28|0
1627482100000|2021-07-28 14:21:40|17685.86|17685.86|17685.86|17685.86|17685.86|17685.86|17685.86|17685.86|0
1627482110000|2021-07-28 14:21:50|17685.66|17685.66|17685.88|17685.88|17685.88|17685.88|17685.66|17685.66|0
1627482120000|2021-07-28 14:22:00|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|17687.49|0
1627482130000|2021-07-28 14:22:10|17688.65|17688.65|17688.65|17688.65|17688.65|17688.65|17688.65|17688.65|0
1627482140000|2021-07-28 14:22:20|17687.24|17687.24|17687.24|17687.24|17687.24|17687.24|17687.24|17687.24|0
1627482180000|2021-07-28 14:23:00|17687.9|17687.9|17688.12|17688.12|17688.12|17688.12|17687.9|17687.9|0
1627482200000|2021-07-28 14:23:20|17686.97|17686.97|17686.97|17686.97|17686.97|17686.97|17686.97|17686.97|0
1627482260000|2021-07-28 14:24:20|17688.39|17688.39|17689.29|17689.29|17689.29|17689.29|17688.39|17688.39|0
1627482270000|2021-07-28 14:24:30|17687.48|17687.48|17687.48|17687.48|17687.48|17687.48|17687.48|17687.48|0
1627482280000|2021-07-28 14:24:40|17686.98|17686.98|17685.36|17685.36|17686.98|17686.98|17685.36|17685.36|0
1627482300000|2021-07-28 14:25:00|17684.21|17684.21|17683.71|17683.71|17684.21|17684.21|17683.71|17683.71|0
1627482320000|2021-07-28 14:25:20|17684.21|17684.21|17684.21|17684.21|17684.21|17684.21|17684.21|17684.21|0
1627482350000|2021-07-28 14:25:50|17684.01|17684.01|17684.01|17684.01|17684.01|17684.01|17684.01|17684.01|0
1627482370000|2021-07-28 14:26:10|17683.46|17683.46|17683.46|17683.46|17683.46|17683.46|17683.46|17683.46|0
1627482380000|2021-07-28 14:26:20|17682.96|17682.96|17681.97|17681.97|17682.96|17682.96|17681.97|17681.97|0
1627482400000|2021-07-28 14:26:40|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|0
1627482420000|2021-07-28 14:27:00|17679.84|17679.84|17674.06|17674.06|17679.84|17679.84|17674.06|17674.06|0
1627482430000|2021-07-28 14:27:10|17673.62|17673.62|17674.06|17674.06|17674.06|17674.06|17673.62|17673.62|0
1627482440000|2021-07-28 14:27:20|17673.15|17673.15|17672.06|17672.06|17673.15|17673.15|17672.06|17672.06|0
1627482450000|2021-07-28 14:27:30|17672.55|17672.55|17673.05|17673.05|17673.05|17673.05|17672.55|17672.55|0
1627482460000|2021-07-28 14:27:40|17675.88|17675.88|17675.88|17675.88|17675.88|17675.88|17675.88|17675.88|0
1627482490000|2021-07-28 14:28:10|17676.69|17676.69|17676.69|17676.69|17676.69|17676.69|17676.69|17676.69|0
1627482500000|2021-07-28 14:28:20|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|0
1627482510000|2021-07-28 14:28:30|17673.58|17673.58|17674.13|17674.13|17674.13|17674.13|17673.58|17673.58|0
1627482540000|2021-07-28 14:29:00|17673.72|17673.72|17670.89|17670.89|17673.72|17673.72|17670.89|17670.89|0
1627482550000|2021-07-28 14:29:10|17671.11|17671.11|17671.11|17671.11|17671.11|17671.11|17671.11|17671.11|0
1627482560000|2021-07-28 14:29:20|17670.91|17670.91|17669.96|17669.96|17671.11|17671.11|17669.75|17669.75|0
1627482580000|2021-07-28 14:29:40|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|0
1627482600000|2021-07-28 14:30:00|17669.96|17669.96|17676.61|17676.61|17676.61|17676.61|17669.96|17669.96|0
1627482610000|2021-07-28 14:30:10|17678.08|17678.08|17678.08|17678.08|17678.08|17678.08|17678.08|17678.08|0
1627482620000|2021-07-28 14:30:20|17678.99|17678.99|17678.99|17678.99|17678.99|17678.99|17678.99|17678.99|0
1627482670000|2021-07-28 14:31:10|17679.49|17679.49|17679.49|17679.49|17679.49|17679.49|17679.49|17679.49|0
1627482680000|2021-07-28 14:31:20|17680.64|17680.64|17680.64|17680.64|17680.64|17680.64|17680.64|17680.64|0
1627482710000|2021-07-28 14:31:50|17680.2|17680.2|17681.3|17681.3|17681.3|17681.3|17680.2|17680.2|0
1627482720000|2021-07-28 14:32:00|17679.89|17679.89|17679.89|17679.89|17679.89|17679.89|17679.89|17679.89|0
1627482730000|2021-07-28 14:32:10|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|0
1627482740000|2021-07-28 14:32:20|17679.6|17679.6|17679.6|17679.6|17679.6|17679.6|17679.6|17679.6|0
1627482750000|2021-07-28 14:32:30|17678.7|17678.7|17678.7|17678.7|17678.7|17678.7|17678.7|17678.7|0
1627482770000|2021-07-28 14:32:50|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|0
1627482790000|2021-07-28 14:33:10|17679.11|17679.11|17679.11|17679.11|17679.11|17679.11|17679.11|17679.11|0
1627482800000|2021-07-28 14:33:20|17678.01|17678.01|17678.01|17678.01|17678.01|17678.01|17678.01|17678.01|0
1627482810000|2021-07-28 14:33:30|17676.39|17676.39|17676.39|17676.39|17676.39|17676.39|17676.39|17676.39|0
1627482820000|2021-07-28 14:33:40|17677.2|17677.2|17677.2|17677.2|17677.2|17677.2|17677.2|17677.2|0
1627482850000|2021-07-28 14:34:10|17675.78|17675.78|17675.78|17675.78|17675.78|17675.78|17675.78|17675.78|0
1627482860000|2021-07-28 14:34:20|17674.97|17674.97|17674.97|17674.97|17674.97|17674.97|17674.97|17674.97|0
1627482890000|2021-07-28 14:34:50|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|17673.56|0
1627482900000|2021-07-28 14:35:00|17671.26|17671.26|17670.55|17670.55|17671.26|17671.26|17670.55|17670.55|0
1627482930000|2021-07-28 14:35:30|17671.97|17671.97|17671.97|17671.97|17671.97|17671.97|17671.97|17671.97|0
1627482940000|2021-07-28 14:35:40|17672.47|17672.47|17672.47|17672.47|17672.47|17672.47|17672.47|17672.47|0
1627482950000|2021-07-28 14:35:50|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|0
1627482960000|2021-07-28 14:36:00|17670.83|17670.83|17671.74|17671.74|17671.74|17671.74|17670.83|17670.83|0
1627482970000|2021-07-28 14:36:10|17673.37|17673.37|17673.37|17673.37|17673.37|17673.37|17673.37|17673.37|0
1627482990000|2021-07-28 14:36:30|17672.37|17672.37|17672.37|17672.37|17672.37|17672.37|17672.37|17672.37|0
1627483000000|2021-07-28 14:36:40|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|0
1627483020000|2021-07-28 14:37:00|17670.75|17670.75|17669.59|17669.59|17670.75|17670.75|17669.59|17669.59|0
1627483030000|2021-07-28 14:37:10|17672.43|17672.43|17671.92|17671.92|17672.43|17672.43|17671.92|17671.92|0
1627483060000|2021-07-28 14:37:40|17670.77|17670.77|17671.92|17671.92|17671.92|17671.92|17670.77|17670.77|0
1627483090000|2021-07-28 14:38:10|17671.42|17671.42|17671.42|17671.42|17671.42|17671.42|17671.42|17671.42|0
1627483110000|2021-07-28 14:38:30|17670.52|17670.52|17670.52|17670.52|17670.52|17670.52|17670.52|17670.52|0
1627483120000|2021-07-28 14:38:40|17669.61|17669.61|17667.35|17667.35|17669.61|17669.61|17667.35|17667.35|0
1627483140000|2021-07-28 14:39:00|17665.84|17665.84|17662.19|17662.19|17665.84|17665.84|17662.19|17662.19|0
1627483160000|2021-07-28 14:39:20|17661.99|17661.99|17661.99|17661.99|17661.99|17661.99|17661.99|17661.99|0
1627483170000|2021-07-28 14:39:30|17661.5|17661.5|17660.34|17660.34|17661.5|17661.5|17660.34|17660.34|0
1627483200000|2021-07-28 14:40:00|17658.02|17658.02|17655.12|17655.12|17658.02|17658.02|17654.9|17654.9|0
1627483210000|2021-07-28 14:40:10|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|0
1627483230000|2021-07-28 14:40:30|17656.22|17656.22|17656.22|17656.22|17656.22|17656.22|17656.22|17656.22|0
1627483240000|2021-07-28 14:40:40|17656.78|17656.78|17657.76|17657.76|17657.76|17657.76|17656.78|17656.78|0
1627483250000|2021-07-28 14:40:50|17657.27|17657.27|17657.27|17657.27|17657.27|17657.27|17657.27|17657.27|0
1627483300000|2021-07-28 14:41:40|17655.75|17655.75|17653.79|17653.79|17655.75|17655.75|17653.79|17653.79|0
1627483320000|2021-07-28 14:42:00|17652.99|17652.99|17652.99|17652.99|17652.99|17652.99|17652.99|17652.99|0
1627483330000|2021-07-28 14:42:10|17652.78|17652.78|17651.37|17651.37|17652.78|17652.78|17651.37|17651.37|0
1627483350000|2021-07-28 14:42:30|17650.21|17650.21|17650.21|17650.21|17650.21|17650.21|17649.06|17649.06|0
1627483360000|2021-07-28 14:42:40|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|0
1627483400000|2021-07-28 14:43:20|17649.17|17649.17|17649.17|17649.17|17649.17|17649.17|17649.17|17649.17|0
1627483420000|2021-07-28 14:43:40|17650.59|17650.59|17651.49|17651.49|17651.49|17651.49|17650.59|17650.59|0
1627483450000|2021-07-28 14:44:10|17649.07|17649.07|17649.07|17649.07|17649.07|17649.07|17649.07|17649.07|0
1627483460000|2021-07-28 14:44:20|17648.16|17648.16|17648.71|17648.71|17648.71|17648.71|17648.16|17648.16|0
1627483480000|2021-07-28 14:44:40|17648.92|17648.92|17648.92|17648.92|17648.92|17648.92|17648.92|17648.92|0
1627483490000|2021-07-28 14:44:50|17647.5|17647.5|17647.5|17647.5|17647.5|17647.5|17647.5|17647.5|0
1627483500000|2021-07-28 14:45:00|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|0
1627483510000|2021-07-28 14:45:10|17648.51|17648.51|17649.52|17649.52|17649.52|17649.52|17648.51|17648.51|0
1627483520000|2021-07-28 14:45:20|17652.36|17652.36|17653.26|17653.26|17653.26|17653.26|17652.36|17652.36|0
1627483530000|2021-07-28 14:45:30|17653.46|17653.46|17653.67|17653.67|17653.67|17653.67|17653.46|17653.46|0
1627483580000|2021-07-28 14:46:20|17654.47|17654.47|17654.47|17654.47|17654.47|17654.47|17654.47|17654.47|0
1627483590000|2021-07-28 14:46:30|17655.03|17655.03|17655.43|17655.43|17655.43|17655.43|17655.03|17655.03|0
1627483600000|2021-07-28 14:46:40|17656.85|17656.85|17664.54|17664.54|17664.54|17664.54|17656.85|17656.85|0
1627483610000|2021-07-28 14:46:50|17665.53|17665.53|17666.33|17666.33|17666.33|17666.33|17665.53|17665.53|0
1627483620000|2021-07-28 14:47:00|17667.14|17667.14|17671.09|17671.09|17671.09|17671.09|17667.14|17667.14|0
1627483630000|2021-07-28 14:47:10|17673|17673|17673|17673|17673|17673|17673|17673|0
1627483640000|2021-07-28 14:47:20|17673.23|17673.23|17673.23|17673.23|17673.23|17673.23|17673.23|17673.23|0
1627483650000|2021-07-28 14:47:30|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|0
1627483660000|2021-07-28 14:47:40|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|0
1627483680000|2021-07-28 14:48:00|17674.67|17674.67|17674.87|17674.87|17674.87|17674.87|17674.67|17674.67|0
1627483720000|2021-07-28 14:48:40|17675.36|17675.36|17681.42|17681.42|17681.42|17681.42|17675.36|17675.36|0
1627483730000|2021-07-28 14:48:50|17682.32|17682.32|17682.12|17682.12|17682.32|17682.32|17682.12|17682.12|0
1627483740000|2021-07-28 14:49:00|17681.9|17681.9|17684.73|17684.73|17684.73|17684.73|17681.9|17681.9|0
1627483750000|2021-07-28 14:49:10|17683.32|17683.32|17685.62|17685.62|17685.62|17685.62|17683.32|17683.32|0
1627483780000|2021-07-28 14:49:40|17686.63|17686.63|17687.53|17687.53|17687.53|17687.53|17686.63|17686.63|0
1627483790000|2021-07-28 14:49:50|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|0
1627483800000|2021-07-28 14:50:00|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|0
1627483810000|2021-07-28 14:50:10|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|0
1627483850000|2021-07-28 14:50:50|17686.86|17686.86|17687.35|17687.35|17687.35|17687.35|17686.86|17686.86|0
1627483860000|2021-07-28 14:51:00|17688.36|17688.36|17689.26|17689.26|17689.26|17689.26|17688.36|17688.36|0
1627483890000|2021-07-28 14:51:30|17689.48|17689.48|17691.41|17691.41|17691.41|17691.41|17689.48|17689.48|0
1627483910000|2021-07-28 14:51:50|17690.9|17690.9|17690.9|17690.9|17690.9|17690.9|17690.9|17690.9|0
1627483920000|2021-07-28 14:52:00|17689.43|17689.43|17689.43|17689.43|17689.43|17689.43|17689.43|17689.43|0
1627483940000|2021-07-28 14:52:20|17689.21|17689.21|17689.21|17689.21|17689.21|17689.21|17689.21|17689.21|0
1627483960000|2021-07-28 14:52:40|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|17686.37|0
1627483980000|2021-07-28 14:53:00|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|0
1627483990000|2021-07-28 14:53:10|17687.37|17687.37|17687.37|17687.37|17687.37|17687.37|17687.37|17687.37|0
1627484000000|2021-07-28 14:53:20|17687.92|17687.92|17687.43|17687.43|17687.92|17687.92|17687.43|17687.43|0
1627484010000|2021-07-28 14:53:30|17688.33|17688.33|17689.95|17689.95|17689.95|17689.95|17688.33|17688.33|0
1627484040000|2021-07-28 14:54:00|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|0
1627484070000|2021-07-28 14:54:30|17689.95|17689.95|17689.75|17689.75|17689.95|17689.95|17689.75|17689.75|0
1627484080000|2021-07-28 14:54:40|17690.05|17690.05|17688.64|17688.64|17690.05|17690.05|17688.64|17688.64|0
1627484110000|2021-07-28 14:55:10|17687.83|17687.83|17686.82|17686.82|17687.83|17687.83|17686.82|17686.82|0
1627484160000|2021-07-28 14:56:00|17687.83|17687.83|17687.83|17687.83|17687.83|17687.83|17687.83|17687.83|0
1627484180000|2021-07-28 14:56:20|17686.92|17686.92|17686.12|17686.12|17686.92|17686.92|17686.12|17686.12|0
1627484190000|2021-07-28 14:56:30|17685.61|17685.61|17685.61|17685.61|17685.61|17685.61|17685.61|17685.61|0
1627484200000|2021-07-28 14:56:40|17686.76|17686.76|17686.76|17686.76|17686.76|17686.76|17686.76|17686.76|0
1627484210000|2021-07-28 14:56:50|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|0
1627484220000|2021-07-28 14:57:00|17684.94|17684.94|17684.94|17684.94|17685.14|17685.14|17684.94|17684.94|0
1627484250000|2021-07-28 14:57:30|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|0
1627484260000|2021-07-28 14:57:40|17682.37|17682.37|17682.37|17682.37|17682.37|17682.37|17682.37|17682.37|0
1627484270000|2021-07-28 14:57:50|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|0
1627484280000|2021-07-28 14:58:00|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|0
1627484290000|2021-07-28 14:58:10|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|0
1627484300000|2021-07-28 14:58:20|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|0
1627484340000|2021-07-28 14:59:00|17685.87|17685.87|17685.65|17685.65|17685.87|17685.87|17685.65|17685.65|0
1627484370000|2021-07-28 14:59:30|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|0
1627484390000|2021-07-28 14:59:50|17684.43|17684.43|17684.65|17684.65|17684.65|17684.65|17684.21|17684.21|0
1627484400000|2021-07-28 15:00:00|17685.46|17685.46|17686.88|17686.88|17686.88|17686.88|17685.46|17685.46|0
1627484420000|2021-07-28 15:00:20|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|0
1627484460000|2021-07-28 15:01:00|17687.81|17687.81|17687.31|17687.31|17687.81|17687.81|17687.31|17687.31|0
1627484470000|2021-07-28 15:01:10|17685.9|17685.9|17685.9|17685.9|17685.9|17685.9|17685.9|17685.9|0
1627484490000|2021-07-28 15:01:30|17685.68|17685.68|17685.68|17685.68|17685.68|17685.68|17685.68|17685.68|0
1627484520000|2021-07-28 15:02:00|17685.47|17685.47|17685.68|17685.68|17685.68|17685.68|17685.47|17685.47|0
1627484540000|2021-07-28 15:02:20|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|0
1627484550000|2021-07-28 15:02:30|17683.25|17683.25|17683.25|17683.25|17683.25|17683.25|17683.25|17683.25|0
1627484560000|2021-07-28 15:02:40|17683.45|17683.45|17683.94|17683.94|17683.94|17683.94|17683.45|17683.45|0
1627484580000|2021-07-28 15:03:00|17683.14|17683.14|17683.14|17683.14|17683.14|17683.14|17683.14|17683.14|0
1627484590000|2021-07-28 15:03:10|17682.64|17682.64|17681.89|17681.89|17682.64|17682.64|17681.89|17681.89|0
1627484600000|2021-07-28 15:03:20|17682.39|17682.39|17685.23|17685.23|17685.23|17685.23|17682.39|17682.39|0
1627484610000|2021-07-28 15:03:30|17684.33|17684.33|17683.82|17683.82|17684.33|17684.33|17683.82|17683.82|0
1627484620000|2021-07-28 15:03:40|17682.4|17682.4|17680.99|17680.99|17682.4|17682.4|17680.99|17680.99|0
1627484650000|2021-07-28 15:04:10|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|0
1627484690000|2021-07-28 15:04:50|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|0
1627484700000|2021-07-28 15:05:00|17680.9|17680.9|17681.61|17681.61|17681.61|17681.61|17680.9|17680.9|0
1627484710000|2021-07-28 15:05:10|17682.17|17682.17|17682.97|17682.97|17682.97|17682.97|17682.17|17682.17|0
1627484720000|2021-07-28 15:05:20|17682.07|17682.07|17681.17|17681.17|17682.07|17682.07|17680.72|17680.72|0
1627484730000|2021-07-28 15:05:30|17680.72|17680.72|17682.58|17682.58|17682.58|17682.58|17680.72|17680.72|0
1627484760000|2021-07-28 15:06:00|17683.49|17683.49|17682.34|17682.34|17683.49|17683.49|17682.34|17682.34|0
1627484770000|2021-07-28 15:06:10|17682.89|17682.89|17681.47|17681.47|17682.89|17682.89|17681.47|17681.47|0
1627484800000|2021-07-28 15:06:40|17682.02|17682.02|17682.02|17682.02|17682.02|17682.02|17682.02|17682.02|0
1627484830000|2021-07-28 15:07:10|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|0
1627484840000|2021-07-28 15:07:20|17681.74|17681.74|17681.74|17681.74|17682.18|17682.18|17681.74|17681.74|0
1627484880000|2021-07-28 15:08:00|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|0
1627484910000|2021-07-28 15:08:30|17681.74|17681.74|17681.96|17681.96|17681.96|17681.96|17681.74|17681.74|0
1627484920000|2021-07-28 15:08:40|17681.45|17681.45|17681.25|17681.25|17681.45|17681.45|17681.25|17681.25|0
1627484930000|2021-07-28 15:08:50|17681.45|17681.45|17681.45|17681.45|17681.45|17681.45|17681.45|17681.45|0
1627484960000|2021-07-28 15:09:20|17680.55|17680.55|17680.55|17680.55|17680.55|17680.55|17680.55|17680.55|0
1627484970000|2021-07-28 15:09:30|17681.1|17681.1|17681.65|17681.65|17681.65|17681.65|17681.1|17681.1|0
1627484980000|2021-07-28 15:09:40|17681.86|17681.86|17681.86|17681.86|17681.86|17681.86|17681.86|17681.86|0
1627484990000|2021-07-28 15:09:50|17681.64|17681.64|17681.86|17681.86|17681.86|17681.86|17681.64|17681.64|0
1627485000000|2021-07-28 15:10:00|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|0
1627485020000|2021-07-28 15:10:20|17681.8|17681.8|17681.8|17681.8|17681.8|17681.8|17681.8|17681.8|0
1627485040000|2021-07-28 15:10:40|17685.02|17685.02|17685.02|17685.02|17685.02|17685.02|17685.02|17685.02|0
1627485070000|2021-07-28 15:11:10|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|17684.07|17684.07|0
1627485080000|2021-07-28 15:11:20|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|0
1627485090000|2021-07-28 15:11:30|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|0
1627485110000|2021-07-28 15:11:50|17684.41|17684.41|17684.41|17684.41|17684.41|17684.41|17684.41|17684.41|0
1627485120000|2021-07-28 15:12:00|17682.99|17682.99|17682.66|17682.66|17682.99|17682.99|17682.46|17682.46|0
1627485130000|2021-07-28 15:12:10|17682.87|17682.87|17682.87|17682.87|17682.87|17682.87|17682.87|17682.87|0
1627485150000|2021-07-28 15:12:30|17683.77|17683.77|17685.19|17685.19|17685.19|17685.19|17683.77|17683.77|0
1627485180000|2021-07-28 15:13:00|17684.29|17684.29|17684.29|17684.29|17684.29|17684.29|17684.29|17684.29|0
1627485210000|2021-07-28 15:13:30|17685.27|17685.27|17685.27|17685.27|17685.27|17685.27|17685.27|17685.27|0
1627485220000|2021-07-28 15:13:40|17684.83|17684.83|17685.27|17685.27|17685.49|17685.49|17684.83|17684.83|0
1627485230000|2021-07-28 15:13:50|17685.05|17685.05|17685.05|17685.05|17685.05|17685.05|17685.05|17685.05|0
1627485240000|2021-07-28 15:14:00|17684.54|17684.54|17683.12|17683.12|17684.54|17684.54|17683.12|17683.12|0
1627485250000|2021-07-28 15:14:10|17683.93|17683.93|17682.92|17682.92|17683.93|17683.93|17682.92|17682.92|0
1627485280000|2021-07-28 15:14:40|17682.02|17682.02|17682.02|17682.02|17682.02|17682.02|17682.02|17682.02|0
1627485300000|2021-07-28 15:15:00|17683.44|17683.44|17682.46|17682.46|17683.88|17683.88|17682.46|17682.46|0
1627485340000|2021-07-28 15:15:40|17681.97|17681.97|17681.97|17681.97|17681.97|17681.97|17681.97|17681.97|0
1627485360000|2021-07-28 15:16:00|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|0
1627485370000|2021-07-28 15:16:10|17682.95|17682.95|17682.14|17682.14|17682.95|17682.95|17682.14|17682.14|0
1627485400000|2021-07-28 15:16:40|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|0
1627485410000|2021-07-28 15:16:50|17682.14|17682.14|17682.36|17682.36|17682.36|17682.36|17682.14|17682.14|0
1627485420000|2021-07-28 15:17:00|17681.81|17681.81|17682.16|17682.16|17682.16|17682.16|17681.6|17681.6|0
1627485430000|2021-07-28 15:17:10|17683.06|17683.06|17683.96|17683.96|17683.96|17683.96|17683.06|17683.06|0
1627485450000|2021-07-28 15:17:30|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|0
1627485460000|2021-07-28 15:17:40|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|0
1627485470000|2021-07-28 15:17:50|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|0
1627485480000|2021-07-28 15:18:00|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|0
1627485490000|2021-07-28 15:18:10|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|0
1627485500000|2021-07-28 15:18:20|17684.1|17684.1|17684.1|17684.1|17684.1|17684.1|17684.1|17684.1|0
1627485510000|2021-07-28 15:18:30|17683.55|17683.55|17683.88|17683.88|17683.88|17683.88|17683.33|17683.33|0
1627485520000|2021-07-28 15:18:40|17683.33|17683.33|17678.31|17678.31|17683.33|17683.33|17678.31|17678.31|0
1627485530000|2021-07-28 15:18:50|17679.21|17679.21|17679.21|17679.21|17679.21|17679.21|17679.21|17679.21|0
1627485540000|2021-07-28 15:19:00|17679.76|17679.76|17679.76|17679.76|17679.76|17679.76|17679.76|17679.76|0
1627485570000|2021-07-28 15:19:30|17678.86|17678.86|17677.7|17677.7|17678.86|17678.86|17677.7|17677.7|0
1627485600000|2021-07-28 15:20:00|17678.51|17678.51|17680.97|17680.97|17680.97|17680.97|17678.51|17678.51|0
1627485610000|2021-07-28 15:20:10|17681.88|17681.88|17684.91|17684.91|17684.91|17684.91|17680.97|17680.97|0
1627485620000|2021-07-28 15:20:20|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|0
1627485630000|2021-07-28 15:20:30|17685.94|17685.94|17685.13|17685.13|17685.94|17685.94|17685.13|17685.13|0
1627485650000|2021-07-28 15:20:50|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|0
1627485670000|2021-07-28 15:21:10|17684.33|17684.33|17684.33|17684.33|17684.33|17684.33|17684.33|17684.33|0
1627485680000|2021-07-28 15:21:20|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|0
1627485700000|2021-07-28 15:21:40|17686.9|17686.9|17686.38|17686.38|17686.9|17686.9|17685.48|17685.48|0
1627485710000|2021-07-28 15:21:50|17685.88|17685.88|17685.38|17685.38|17685.88|17685.88|17685.38|17685.38|0
1627485720000|2021-07-28 15:22:00|17686.36|17686.36|17686.34|17686.34|17686.85|17686.85|17686.34|17686.34|0
1627485750000|2021-07-28 15:22:30|17684.46|17684.46|17683.55|17683.55|17684.46|17684.46|17683.55|17683.55|0
1627485760000|2021-07-28 15:22:40|17682.14|17682.14|17682.14|17682.14|17682.14|17682.14|17682.14|17682.14|0
1627485770000|2021-07-28 15:22:50|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|0
1627485780000|2021-07-28 15:23:00|17682.85|17682.85|17682.04|17682.04|17682.85|17682.85|17682.04|17682.04|0
1627485790000|2021-07-28 15:23:10|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|0
1627485810000|2021-07-28 15:23:30|17681.74|17681.74|17681.74|17681.74|17681.74|17681.74|17681.74|17681.74|0
1627485820000|2021-07-28 15:23:40|17681.52|17681.52|17681.3|17681.3|17681.52|17681.52|17681.3|17681.3|0
1627485830000|2021-07-28 15:23:50|17682.2|17682.2|17682.69|17682.69|17682.69|17682.69|17682.2|17682.2|0
1627485840000|2021-07-28 15:24:00|17683.6|17683.6|17685.01|17685.01|17685.01|17685.01|17683.6|17683.6|0
1627485860000|2021-07-28 15:24:20|17683.85|17683.85|17685.01|17685.01|17685.01|17685.01|17683.85|17683.85|0
1627485870000|2021-07-28 15:24:30|17683.2|17683.2|17682.5|17682.5|17683.2|17683.2|17682.29|17682.29|0
1627485880000|2021-07-28 15:24:40|17683.3|17683.3|17682|17682|17683.3|17683.3|17682|17682|0
1627485890000|2021-07-28 15:24:50|17681.78|17681.78|17681.23|17681.23|17681.78|17681.78|17681.23|17681.23|0
1627485900000|2021-07-28 15:25:00|17681.03|17681.03|17681.06|17681.06|17681.52|17681.52|17680.51|17680.51|0
1627485910000|2021-07-28 15:25:10|17682.48|17682.48|17681.06|17681.06|17682.48|17682.48|17681.06|17681.06|0
1627485930000|2021-07-28 15:25:30|17679.91|17679.91|17679.1|17679.1|17679.91|17679.91|17679.1|17679.1|0
1627485950000|2021-07-28 15:25:50|17678.61|17678.61|17678.61|17678.61|17678.61|17678.61|17678.61|17678.61|0
1627485960000|2021-07-28 15:26:00|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|0
1627485970000|2021-07-28 15:26:10|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|0
1627485990000|2021-07-28 15:26:30|17679.01|17679.01|17679.01|17679.01|17679.01|17679.01|17679.01|17679.01|0
1627486000000|2021-07-28 15:26:40|17679.15|17679.15|17682.44|17682.44|17683.76|17683.76|17679.15|17679.15|0
1627486010000|2021-07-28 15:26:50|17681.54|17681.54|17682|17682|17682|17682|17680.99|17680.99|0
1627486020000|2021-07-28 15:27:00|17680.58|17680.58|17680.08|17680.08|17680.58|17680.58|17680.08|17680.08|0
1627486030000|2021-07-28 15:27:10|17681.49|17681.49|17680.69|17680.69|17681.49|17681.49|17680.69|17680.69|0
1627486040000|2021-07-28 15:27:20|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|0
1627486050000|2021-07-28 15:27:30|17679.48|17679.48|17679.54|17679.54|17680.09|17680.09|17679.08|17679.08|0
1627486090000|2021-07-28 15:28:10|17678.12|17678.12|17676.81|17676.81|17678.12|17678.12|17676.81|17676.81|0
1627486110000|2021-07-28 15:28:30|17676.6|17676.6|17677.01|17677.01|17677.5|17677.5|17676.6|17676.6|0
1627486120000|2021-07-28 15:28:40|17677.23|17677.23|17675.11|17675.11|17677.23|17677.23|17675.11|17675.11|0
1627486130000|2021-07-28 15:28:50|17674.21|17674.21|17673.66|17673.66|17674.21|17674.21|17673.11|17673.11|0
1627486140000|2021-07-28 15:29:00|17672.85|17672.85|17673.8|17673.8|17673.8|17673.8|17672.85|17672.85|0
1627486150000|2021-07-28 15:29:10|17674.7|17674.7|17676.49|17676.49|17676.49|17676.49|17674.26|17674.26|0
1627486160000|2021-07-28 15:29:20|17677.04|17677.04|17678.48|17678.48|17678.48|17678.48|17677.04|17677.04|0
1627486170000|2021-07-28 15:29:30|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|0
1627486190000|2021-07-28 15:29:50|17680.04|17680.04|17678.28|17678.28|17680.26|17680.26|17678.28|17678.28|0
1627542900000|2021-07-29 07:15:00|17587.26|17587.26|17598.11|17598.11|17598.11|17598.11|17587.26|17587.26|0
1627542910000|2021-07-29 07:15:10|17597.6|17597.6|17598.16|17598.16|17598.16|17598.16|17597.6|17597.6|0
1627542920000|2021-07-29 07:15:20|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|0
1627542930000|2021-07-29 07:15:30|17605.12|17605.12|17602.9|17602.9|17605.12|17605.12|17602.9|17602.9|0
1627542940000|2021-07-29 07:15:40|17605.32|17605.32|17607.34|17607.34|17607.34|17607.34|17605.32|17605.32|0
1627542960000|2021-07-29 07:16:00|17610.8|17610.8|17614.02|17614.02|17614.02|17614.02|17610.8|17610.8|0
1627542970000|2021-07-29 07:16:10|17615.17|17615.17|17616.49|17616.49|17616.49|17616.49|17615.17|17615.17|0
1627542980000|2021-07-29 07:16:20|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|0
1627542990000|2021-07-29 07:16:30|17617.44|17617.44|17617.44|17617.44|17617.44|17617.44|17617.44|17617.44|0
1627543000000|2021-07-29 07:16:40|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|0
1627543020000|2021-07-29 07:17:00|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|0
1627543040000|2021-07-29 07:17:20|17616.88|17616.88|17617.88|17617.88|17617.88|17617.88|17616.88|17616.88|0
1627543050000|2021-07-29 07:17:30|17619.04|17619.04|17619.04|17619.04|17619.04|17619.04|17619.04|17619.04|0
1627543060000|2021-07-29 07:17:40|17618.53|17618.53|17618.53|17618.53|17618.53|17618.53|17618.53|17618.53|0
1627543080000|2021-07-29 07:18:00|17618.03|17618.03|17615.19|17615.19|17618.03|17618.03|17615.19|17615.19|0
1627543110000|2021-07-29 07:18:30|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|0
1627543130000|2021-07-29 07:18:50|17615.89|17615.89|17614.88|17614.88|17615.89|17615.89|17614.88|17614.88|0
1627543150000|2021-07-29 07:19:10|17616.9|17616.9|17629.36|17629.36|17629.36|17629.36|17616.9|17616.9|0
1627543160000|2021-07-29 07:19:20|17628.46|17628.46|17629.78|17629.78|17629.78|17629.78|17626.95|17626.95|0
1627543170000|2021-07-29 07:19:30|17630.77|17630.77|17630.77|17630.77|17630.77|17630.77|17630.77|17630.77|0
1627543180000|2021-07-29 07:19:40|17630.47|17630.47|17630.47|17630.47|17630.47|17630.47|17630.47|17630.47|0
1627543200000|2021-07-29 07:20:00|17632.58|17632.58|17636.17|17636.17|17636.17|17636.17|17632.08|17632.08|0
1627543250000|2021-07-29 07:20:50|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|0
1627543260000|2021-07-29 07:21:00|17639.49|17639.49|17640.5|17640.5|17640.5|17640.5|17639.49|17639.49|0
1627543280000|2021-07-29 07:21:20|17641.16|17641.16|17641.16|17641.16|17641.16|17641.16|17641.16|17641.16|0
1627543290000|2021-07-29 07:21:30|17643.18|17643.18|17643.18|17643.18|17643.18|17643.18|17643.18|17643.18|0
1627543300000|2021-07-29 07:21:40|17645.3|17645.3|17646.52|17646.52|17646.52|17646.52|17645.3|17645.3|0
1627543360000|2021-07-29 07:22:40|17649.23|17649.23|17649.45|17649.45|17649.45|17649.45|17649.23|17649.23|0
1627543380000|2021-07-29 07:23:00|17652.29|17652.29|17653.7|17653.7|17653.7|17653.7|17652.29|17652.29|0
1627543390000|2021-07-29 07:23:10|17655.12|17655.12|17660.79|17660.79|17660.79|17660.79|17655.12|17655.12|0
1627543410000|2021-07-29 07:23:30|17658.08|17658.08|17659.89|17659.89|17659.89|17659.89|17658.08|17658.08|0
1627543440000|2021-07-29 07:24:00|17660.9|17660.9|17660.9|17660.9|17660.9|17660.9|17660.9|17660.9|0
1627543460000|2021-07-29 07:24:20|17659.75|17659.75|17659.75|17659.75|17659.75|17659.75|17659.75|17659.75|0
1627543490000|2021-07-29 07:24:50|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|0
1627543500000|2021-07-29 07:25:00|17655.81|17655.81|17675.15|17675.15|17675.15|17675.15|17655.81|17655.81|0
1627543510000|2021-07-29 07:25:10|17677.57|17677.57|17680.29|17680.29|17680.29|17680.29|17677.57|17677.57|0
1627543540000|2021-07-29 07:25:40|17683.82|17683.82|17683.82|17683.82|17683.82|17683.82|17683.82|17683.82|0
1627543550000|2021-07-29 07:25:50|17681.4|17681.4|17685.22|17685.22|17685.22|17685.22|17681.4|17681.4|0
1627543560000|2021-07-29 07:26:00|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|0
1627543580000|2021-07-29 07:26:20|17685.22|17685.22|17681.79|17681.79|17685.22|17685.22|17681.79|17681.79|0
1627543590000|2021-07-29 07:26:30|17678.96|17678.96|17677.54|17677.54|17678.96|17678.96|17677.54|17677.54|0
1627543600000|2021-07-29 07:26:40|17675.02|17675.02|17670.78|17670.78|17675.02|17675.02|17670.78|17670.78|0
1627543610000|2021-07-29 07:26:50|17669.27|17669.27|17666.86|17666.86|17669.27|17669.27|17666.86|17666.86|0
1627543620000|2021-07-29 07:27:00|17667.66|17667.66|17669.68|17669.68|17669.68|17669.68|17667.66|17667.66|0
1627543650000|2021-07-29 07:27:30|17671.15|17671.15|17671.15|17671.15|17671.15|17671.15|17670|17670|0
1627543660000|2021-07-29 07:27:40|17672.26|17672.26|17672.26|17672.26|17672.26|17672.26|17672.26|17672.26|0
1627543680000|2021-07-29 07:28:00|17675.09|17675.09|17675.09|17675.09|17675.09|17675.09|17675.09|17675.09|0
1627543690000|2021-07-29 07:28:10|17678.71|17678.71|17678.71|17678.71|17678.71|17678.71|17678.71|17678.71|0
1627543740000|2021-07-29 07:29:00|17680.22|17680.22|17680.22|17680.22|17680.22|17680.22|17680.22|17680.22|0
1627543780000|2021-07-29 07:29:40|17681.13|17681.13|17681.13|17681.13|17681.13|17681.13|17681.13|17681.13|0
1627543790000|2021-07-29 07:29:50|17685.17|17685.17|17689.53|17689.53|17689.53|17689.53|17685.17|17685.17|0
1627543800000|2021-07-29 07:30:00|17691.15|17691.15|17693.78|17693.78|17693.78|17693.78|17689.53|17689.53|0
1627543820000|2021-07-29 07:30:20|17693.38|17693.38|17692.49|17692.49|17693.38|17693.38|17692.49|17692.49|0
1627543830000|2021-07-29 07:30:30|17689.21|17689.21|17689.11|17689.11|17690.72|17690.72|17689.11|17689.11|0
1627543840000|2021-07-29 07:30:40|17688.09|17688.09|17689.04|17689.04|17689.04|17689.04|17687.89|17687.89|0
1627543850000|2021-07-29 07:30:50|17681.56|17681.56|17684.16|17684.16|17684.16|17684.16|17679.91|17679.91|0
1627543880000|2021-07-29 07:31:20|17685.58|17685.58|17685.58|17685.58|17685.58|17685.58|17685.58|17685.58|0
1627543900000|2021-07-29 07:31:40|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|0
1627543910000|2021-07-29 07:31:50|17682.34|17682.34|17680.92|17680.92|17682.34|17682.34|17680.92|17680.92|0
1627543920000|2021-07-29 07:32:00|17680.37|17680.37|17672.5|17672.5|17680.37|17680.37|17672.5|17672.5|0
1627543940000|2021-07-29 07:32:20|17671.89|17671.89|17671.89|17671.89|17671.89|17671.89|17671.89|17671.89|0
1627543950000|2021-07-29 07:32:30|17672.09|17672.09|17669.63|17669.63|17672.09|17672.09|17669.63|17669.63|0
1627543960000|2021-07-29 07:32:40|17669.43|17669.43|17669.43|17669.43|17669.43|17669.43|17669.43|17669.43|0
1627543970000|2021-07-29 07:32:50|17663.88|17663.88|17652.64|17652.64|17663.88|17663.88|17652.64|17652.64|0
1627544020000|2021-07-29 07:33:40|17652.42|17652.42|17652.42|17652.42|17652.42|17652.42|17652.42|17652.42|0
1627544040000|2021-07-29 07:34:00|17645.21|17645.21|17644.66|17644.66|17645.21|17645.21|17644.66|17644.66|0
1627544100000|2021-07-29 07:35:00|17645.16|17645.16|17645.83|17645.83|17645.83|17645.83|17645.16|17645.16|0
1627544110000|2021-07-29 07:35:10|17645.61|17645.61|17643.3|17643.3|17645.61|17645.61|17642.15|17642.15|0
1627544130000|2021-07-29 07:35:30|17642.29|17642.29|17641.96|17641.96|17642.29|17642.29|17639.99|17639.99|0
1627544140000|2021-07-29 07:35:40|17635.49|17635.49|17627.34|17627.34|17635.49|17635.49|17627.34|17627.34|0
1627544150000|2021-07-29 07:35:50|17626.19|17626.19|17623.35|17623.35|17627.34|17627.34|17623.35|17623.35|0
1627544160000|2021-07-29 07:36:00|17624.86|17624.86|17625.87|17625.87|17625.87|17625.87|17624.86|17624.86|0
1627544170000|2021-07-29 07:36:10|17627.02|17627.02|17628.18|17628.18|17628.18|17628.18|17627.02|17627.02|0
1627544180000|2021-07-29 07:36:20|17627.17|17627.17|17625.36|17625.36|17627.17|17627.17|17625.36|17625.36|0
1627544190000|2021-07-29 07:36:30|17624.7|17624.7|17624.7|17624.7|17624.7|17624.7|17624.7|17624.7|0
1627544240000|2021-07-29 07:37:20|17621.08|17621.08|17620.07|17620.07|17621.08|17621.08|17620.07|17620.07|0
1627544250000|2021-07-29 07:37:30|17621.49|17621.49|17619.37|17619.37|17621.49|17621.49|17619.37|17619.37|0
1627544280000|2021-07-29 07:38:00|17618.39|17618.39|17618.39|17618.39|17618.39|17618.39|17618.39|17618.39|0
1627544310000|2021-07-29 07:38:30|17619.81|17619.81|17619.3|17619.3|17619.81|17619.81|17619.3|17619.3|0
1627544320000|2021-07-29 07:38:40|17618.8|17618.8|17617.98|17617.98|17618.8|17618.8|17617.98|17617.98|0
1627544360000|2021-07-29 07:39:20|17617.18|17617.18|17617.18|17617.18|17617.18|17617.18|17617.18|17617.18|0
1627544400000|2021-07-29 07:40:00|17614.07|17614.07|17610.94|17610.94|17614.07|17614.07|17610.94|17610.94|0
1627544410000|2021-07-29 07:40:10|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|0
1627544440000|2021-07-29 07:40:40|17608.77|17608.77|17608.77|17608.77|17608.77|17608.77|17608.77|17608.77|0
1627544460000|2021-07-29 07:41:00|17607.26|17607.26|17607.26|17607.26|17607.26|17607.26|17607.26|17607.26|0
1627544470000|2021-07-29 07:41:10|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|0
1627544490000|2021-07-29 07:41:30|17606.25|17606.25|17606.25|17606.25|17606.25|17606.25|17606.25|17606.25|0
1627544540000|2021-07-29 07:42:20|17607.67|17607.67|17607.67|17607.67|17607.67|17607.67|17607.67|17607.67|0
1627544560000|2021-07-29 07:42:40|17612.91|17612.91|17612.91|17612.91|17612.91|17612.91|17612.91|17612.91|0
1627544630000|2021-07-29 07:43:50|17614.07|17614.07|17614.47|17614.47|17614.47|17614.47|17614.07|17614.07|0
1627544640000|2021-07-29 07:44:00|17616.09|17616.09|17617.6|17617.6|17617.6|17617.6|17616.09|17616.09|0
1627544650000|2021-07-29 07:44:10|17622.25|17622.25|17633.16|17633.16|17633.16|17633.16|17622.25|17622.25|0
1627544660000|2021-07-29 07:44:20|17633.56|17633.56|17637.39|17637.39|17637.39|17637.39|17632.66|17632.66|0
1627544670000|2021-07-29 07:44:30|17640.62|17640.62|17642.58|17642.58|17642.58|17642.58|17640.62|17640.62|0
1627544680000|2021-07-29 07:44:40|17643.39|17643.39|17645.7|17645.7|17645.7|17645.7|17643.39|17643.39|0
1627544710000|2021-07-29 07:45:10|17646.71|17646.71|17647.72|17647.72|17648.73|17648.73|17646.71|17646.71|0
1627544720000|2021-07-29 07:45:20|17646.71|17646.71|17647.32|17647.32|17647.32|17647.32|17646.71|17646.71|0
1627544760000|2021-07-29 07:46:00|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|0
1627544780000|2021-07-29 07:46:20|17652.35|17652.35|17652.35|17652.35|17652.35|17652.35|17652.35|17652.35|0
1627544800000|2021-07-29 07:46:40|17654|17654|17654|17654|17654|17654|17654|17654|0
1627544810000|2021-07-29 07:46:50|17658.52|17658.52|17659.53|17659.53|17659.53|17659.53|17658.52|17658.52|0
1627544820000|2021-07-29 07:47:00|17660.44|17660.44|17658.63|17658.63|17660.44|17660.44|17658.63|17658.63|0
1627544840000|2021-07-29 07:47:20|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|0
1627544860000|2021-07-29 07:47:40|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|0
1627544870000|2021-07-29 07:47:50|17657.89|17657.89|17657.89|17657.89|17657.89|17657.89|17657.89|17657.89|0
1627544880000|2021-07-29 07:48:00|17657.69|17657.69|17656.42|17656.42|17657.69|17657.69|17655.52|17655.52|0
1627544910000|2021-07-29 07:48:30|17667.77|17667.77|17673.85|17673.85|17673.85|17673.85|17667.77|17667.77|0
1627544920000|2021-07-29 07:48:40|17677.08|17677.08|17677.59|17677.59|17677.59|17677.59|17677.08|17677.08|0
1627544950000|2021-07-29 07:49:10|17676.58|17676.58|17676.58|17676.58|17676.58|17676.58|17676.58|17676.58|0
1627544960000|2021-07-29 07:49:20|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|0
1627544970000|2021-07-29 07:49:30|17684.22|17684.22|17684.77|17684.77|17684.77|17684.77|17684.22|17684.22|0
1627544980000|2021-07-29 07:49:40|17685.28|17685.28|17685.28|17685.28|17685.28|17685.28|17685.28|17685.28|0
1627544990000|2021-07-29 07:49:50|17686.18|17686.18|17686.18|17686.18|17686.18|17686.18|17686.18|17686.18|0
1627545000000|2021-07-29 07:50:00|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|0
1627545020000|2021-07-29 07:50:20|17682.8|17682.8|17682.86|17682.86|17682.86|17682.86|17681.38|17681.38|0
1627545060000|2021-07-29 07:51:00|17683.86|17683.86|17683.86|17683.86|17683.86|17683.86|17683.86|17683.86|0
1627545090000|2021-07-29 07:51:30|17682.06|17682.06|17682.06|17682.06|17682.06|17682.06|17682.06|17682.06|0
1627545200000|2021-07-29 07:53:20|17680.25|17680.25|17677.18|17677.18|17680.25|17680.25|17677.18|17677.18|0
1627545210000|2021-07-29 07:53:30|17676.67|17676.67|17677.08|17677.08|17677.57|17677.57|17676.67|17676.67|0
1627545220000|2021-07-29 07:53:40|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|0
1627545240000|2021-07-29 07:54:00|17676.91|17676.91|17676.91|17676.91|17676.91|17676.91|17676.91|17676.91|0
1627545250000|2021-07-29 07:54:10|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|0
1627545260000|2021-07-29 07:54:20|17676.57|17676.57|17676.17|17676.17|17676.57|17676.57|17676.17|17676.17|0
1627545280000|2021-07-29 07:54:40|17675.26|17675.26|17673.84|17673.84|17675.26|17675.26|17673.84|17673.84|0
1627545290000|2021-07-29 07:54:50|17675|17675|17675|17675|17675|17675|17675|17675|0
1627545300000|2021-07-29 07:55:00|17676.1|17676.1|17676.1|17676.1|17676.1|17676.1|17676.1|17676.1|0
1627545330000|2021-07-29 07:55:30|17674.08|17674.08|17674.08|17674.08|17674.08|17674.08|17674.08|17674.08|0
1627545340000|2021-07-29 07:55:40|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|0
1627545450000|2021-07-29 07:57:30|17673.27|17673.27|17666.19|17666.19|17673.27|17673.27|17666.19|17666.19|0
1627545460000|2021-07-29 07:57:40|17665.98|17665.98|17665.98|17665.98|17665.98|17665.98|17665.98|17665.98|0
1627545490000|2021-07-29 07:58:10|17667.64|17667.64|17668.05|17668.05|17668.05|17668.05|17667.64|17667.64|0
1627545520000|2021-07-29 07:58:40|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|0
1627545530000|2021-07-29 07:58:50|17668.45|17668.45|17669.06|17669.06|17669.06|17669.06|17668.45|17668.45|0
1627545550000|2021-07-29 07:59:10|17670.87|17670.87|17675.51|17675.51|17675.51|17675.51|17670.87|17670.87|0
1627545560000|2021-07-29 07:59:20|17675.72|17675.72|17681.39|17681.39|17681.39|17681.39|17675.72|17675.72|0
1627545590000|2021-07-29 07:59:50|17678.55|17678.55|17677.94|17677.94|17678.55|17678.55|17677.94|17677.94|0
1627545600000|2021-07-29 08:00:00|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|0
1627545610000|2021-07-29 08:00:10|17680.93|17680.93|17680.93|17680.93|17680.93|17680.93|17680.93|17680.93|0
1627545690000|2021-07-29 08:01:30|17684.55|17684.55|17684.55|17684.55|17684.55|17684.55|17684.55|17684.55|0
1627545710000|2021-07-29 08:01:50|17685.45|17685.45|17685.45|17685.45|17685.45|17685.45|17685.45|17685.45|0
1627545720000|2021-07-29 08:02:00|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|0
1627545740000|2021-07-29 08:02:20|17685.45|17685.45|17685.45|17685.45|17685.45|17685.45|17685.45|17685.45|0
1627545750000|2021-07-29 08:02:30|17683.64|17683.64|17683.84|17683.84|17683.84|17683.84|17683.64|17683.64|0
1627545760000|2021-07-29 08:02:40|17684.75|17684.75|17685.9|17685.9|17685.9|17685.9|17684.75|17684.75|0
1627545780000|2021-07-29 08:03:00|17682.66|17682.66|17682.66|17682.66|17682.66|17682.66|17682.66|17682.66|0
1627545830000|2021-07-29 08:03:50|17684.87|17684.87|17684.87|17684.87|17684.87|17684.87|17684.87|17684.87|0
1627545840000|2021-07-29 08:04:00|17685.31|17685.31|17685.31|17685.31|17685.31|17685.31|17685.31|17685.31|0
1627545850000|2021-07-29 08:04:10|17683.89|17683.89|17683.89|17683.89|17683.89|17683.89|17683.89|17683.89|0
1627545870000|2021-07-29 08:04:30|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|0
1627545900000|2021-07-29 08:05:00|17680.35|17680.35|17678.64|17678.64|17680.35|17680.35|17678.64|17678.64|0
1627545910000|2021-07-29 08:05:10|17679.45|17679.45|17680.55|17680.55|17681.1|17681.1|17679.45|17679.45|0
1627545920000|2021-07-29 08:05:20|17680|17680|17679.8|17679.8|17680|17680|17679.45|17679.45|0
1627545930000|2021-07-29 08:05:30|17682.63|17682.63|17683.62|17683.62|17683.62|17683.62|17682.63|17682.63|0
1627545940000|2021-07-29 08:05:40|17683.13|17683.13|17682.14|17682.14|17683.13|17683.13|17682.14|17682.14|0
1627545960000|2021-07-29 08:06:00|17683.25|17683.25|17681.66|17681.66|17683.25|17683.25|17681.66|17681.66|0
1627545970000|2021-07-29 08:06:10|17683.28|17683.28|17683.01|17683.01|17683.28|17683.28|17681.76|17681.76|0
1627545980000|2021-07-29 08:06:20|17682.57|17682.57|17681.32|17681.32|17682.57|17682.57|17681.32|17681.32|0
1627545990000|2021-07-29 08:06:30|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|17680.51|0
1627546020000|2021-07-29 08:07:00|17681.93|17681.93|17682.84|17682.84|17682.84|17682.84|17681.93|17681.93|0
1627546030000|2021-07-29 08:07:10|17683.04|17683.04|17683.04|17683.04|17683.04|17683.04|17683.04|17683.04|0
1627546060000|2021-07-29 08:07:40|17676.58|17676.58|17673.55|17673.55|17676.58|17676.58|17672.13|17672.13|0
1627546070000|2021-07-29 08:07:50|17677.29|17677.29|17677.29|17677.29|17677.29|17677.29|17677.29|17677.29|0
1627546110000|2021-07-29 08:08:30|17677.09|17677.09|17681.34|17681.34|17681.34|17681.34|17677.09|17677.09|0
1627546130000|2021-07-29 08:08:50|17679.73|17679.73|17679.73|17679.73|17679.73|17679.73|17679.73|17679.73|0
1627546160000|2021-07-29 08:09:20|17679.17|17679.17|17679.17|17679.17|17679.17|17679.17|17679.17|17679.17|0
1627546190000|2021-07-29 08:09:50|17678.67|17678.67|17678.06|17678.06|17678.67|17678.67|17678.06|17678.06|0
1627546230000|2021-07-29 08:10:30|17679.21|17679.21|17679.21|17679.21|17679.21|17679.21|17679.21|17679.21|0
1627546240000|2021-07-29 08:10:40|17683.47|17683.47|17690.62|17690.62|17690.62|17690.62|17683.47|17683.47|0
1627546250000|2021-07-29 08:10:50|17691.53|17691.53|17693.85|17693.85|17693.85|17693.85|17691.53|17691.53|0
1627546350000|2021-07-29 08:12:30|17692.43|17692.43|17692.43|17692.43|17692.43|17692.43|17692.43|17692.43|0
1627546360000|2021-07-29 08:12:40|17691.53|17691.53|17692.63|17692.63|17694.05|17694.05|17691.53|17691.53|0
1627546370000|2021-07-29 08:12:50|17694.05|17694.05|17694.05|17694.05|17694.05|17694.05|17694.05|17694.05|0
1627546420000|2021-07-29 08:13:40|17695.05|17695.05|17684.66|17684.66|17695.05|17695.05|17684.66|17684.66|0
1627546430000|2021-07-29 08:13:50|17686.08|17686.08|17687.49|17687.49|17687.49|17687.49|17686.08|17686.08|0
1627546480000|2021-07-29 08:14:40|17688.4|17688.4|17688.4|17688.4|17688.4|17688.4|17688.4|17688.4|0
1627546500000|2021-07-29 08:15:00|17689.62|17689.62|17694.24|17694.24|17694.24|17694.24|17689.62|17689.62|0
1627546510000|2021-07-29 08:15:10|17695.4|17695.4|17695.4|17695.4|17695.4|17695.4|17695.4|17695.4|0
1627546530000|2021-07-29 08:15:30|17697.82|17697.82|17697.82|17697.82|17697.82|17697.82|17697.82|17697.82|0
1627546540000|2021-07-29 08:15:40|17699.84|17699.84|17703.07|17703.07|17704.18|17704.18|17699.84|17699.84|0
1627546550000|2021-07-29 08:15:50|17701.66|17701.66|17702.81|17702.81|17702.81|17702.81|17701.66|17701.66|0
1627546560000|2021-07-29 08:16:00|17704.28|17704.28|17706.68|17706.68|17706.68|17706.68|17704.28|17704.28|0
1627546570000|2021-07-29 08:16:10|17706.89|17706.89|17706.89|17706.89|17706.89|17706.89|17706.89|17706.89|0
1627546590000|2021-07-29 08:16:30|17708.04|17708.04|17708.04|17708.04|17708.04|17708.04|17708.04|17708.04|0
1627546600000|2021-07-29 08:16:40|17708.92|17708.92|17708.92|17708.92|17708.92|17708.92|17708.92|17708.92|0
1627546620000|2021-07-29 08:17:00|17711.35|17711.35|17711.35|17711.35|17711.35|17711.35|17711.35|17711.35|0
1627546630000|2021-07-29 08:17:10|17710.19|17710.19|17710.86|17710.86|17710.86|17710.86|17708.84|17708.84|0
1627546660000|2021-07-29 08:17:40|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|0
1627546690000|2021-07-29 08:18:10|17708.95|17708.95|17710.1|17710.1|17710.1|17710.1|17708.95|17708.95|0
1627546710000|2021-07-29 08:18:30|17712.81|17712.81|17712.81|17712.81|17712.81|17712.81|17712.81|17712.81|0
1627546730000|2021-07-29 08:18:50|17711.66|17711.66|17708.81|17708.81|17711.66|17711.66|17708.81|17708.81|0
1627546740000|2021-07-29 08:19:00|17708.32|17708.32|17701.07|17701.07|17708.32|17708.32|17701.07|17701.07|0
1627546750000|2021-07-29 08:19:10|17700.67|17700.67|17693.71|17693.71|17700.67|17700.67|17693.71|17693.71|0
1627546780000|2021-07-29 08:19:40|17694.21|17694.21|17694.21|17694.21|17694.21|17694.21|17694.21|17694.21|0
1627546830000|2021-07-29 08:20:30|17688.54|17688.54|17684.49|17684.49|17688.54|17688.54|17684.49|17684.49|0
1627546840000|2021-07-29 08:20:40|17682.68|17682.68|17679.15|17679.15|17682.68|17682.68|17679.15|17679.15|0
1627546850000|2021-07-29 08:20:50|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|0
1627546860000|2021-07-29 08:21:00|17677.4|17677.4|17680.79|17680.79|17680.79|17680.79|17677.4|17677.4|0
1627546870000|2021-07-29 08:21:10|17677.95|17677.95|17676.53|17676.53|17678.44|17678.44|17676.53|17676.53|0
1627546880000|2021-07-29 08:21:20|17678.18|17678.18|17678.18|17678.18|17678.18|17678.18|17678.18|17678.18|0
1627546890000|2021-07-29 08:21:30|17677.28|17677.28|17676.78|17676.78|17677.28|17677.28|17676.78|17676.78|0
1627546910000|2021-07-29 08:21:50|17675.67|17675.67|17674.37|17674.37|17675.67|17675.67|17674.37|17674.37|0
1627546930000|2021-07-29 08:22:10|17673.37|17673.37|17673.37|17673.37|17673.37|17673.37|17673.37|17673.37|0
1627546950000|2021-07-29 08:22:30|17673.16|17673.16|17673.16|17673.16|17673.16|17673.16|17673.16|17673.16|0
1627546960000|2021-07-29 08:22:40|17674.82|17674.82|17674.82|17674.82|17674.82|17674.82|17674.82|17674.82|0
1627546970000|2021-07-29 08:22:50|17673.83|17673.83|17673.28|17673.28|17673.83|17673.83|17673.28|17673.28|0
1627546980000|2021-07-29 08:23:00|17670.45|17670.45|17671.86|17671.86|17671.86|17671.86|17670.45|17670.45|0
1627547000000|2021-07-29 08:23:20|17669.44|17669.44|17665.79|17665.79|17669.44|17669.44|17665.79|17665.79|0
1627547010000|2021-07-29 08:23:30|17665.57|17665.57|17656.43|17656.43|17665.57|17665.57|17656.43|17656.43|0
1627547030000|2021-07-29 08:23:50|17656.65|17656.65|17657.77|17657.77|17657.77|17657.77|17656.65|17656.65|0
1627547050000|2021-07-29 08:24:10|17657.27|17657.27|17657.27|17657.27|17657.27|17657.27|17657.27|17657.27|0
1627547060000|2021-07-29 08:24:20|17656.77|17656.77|17655.26|17655.26|17656.77|17656.77|17655.26|17655.26|0
1627547120000|2021-07-29 08:25:20|17655.77|17655.77|17655.77|17655.77|17655.77|17655.77|17655.77|17655.77|0
1627547130000|2021-07-29 08:25:30|17656.67|17656.67|17656.67|17656.67|17656.67|17656.67|17656.67|17656.67|0
1627547140000|2021-07-29 08:25:40|17657.77|17657.77|17658.68|17658.68|17659.58|17659.58|17657.77|17657.77|0
1627547150000|2021-07-29 08:25:50|17660.19|17660.19|17661|17661|17661|17661|17660.19|17660.19|0
1627547160000|2021-07-29 08:26:00|17663.03|17663.03|17663.53|17663.53|17663.53|17663.53|17663.03|17663.03|0
1627547220000|2021-07-29 08:27:00|17663.33|17663.33|17663.33|17663.33|17663.33|17663.33|17663.33|17663.33|0
1627547240000|2021-07-29 08:27:20|17661.91|17661.91|17661.91|17661.91|17661.91|17661.91|17661.91|17661.91|0
1627547250000|2021-07-29 08:27:30|17660.93|17660.93|17660.61|17660.61|17662.63|17662.63|17660.61|17660.61|0
1627547260000|2021-07-29 08:27:40|17660.21|17660.21|17659.2|17659.2|17660.21|17660.21|17659.2|17659.2|0
1627547290000|2021-07-29 08:28:10|17659.69|17659.69|17659.69|17659.69|17659.69|17659.69|17659.69|17659.69|0
1627547320000|2021-07-29 08:28:40|17661.2|17661.2|17659.78|17659.78|17661.2|17661.2|17659.78|17659.78|0
1627547360000|2021-07-29 08:29:20|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|0
1627547370000|2021-07-29 08:29:30|17660.88|17660.88|17660.88|17660.88|17660.88|17660.88|17660.88|17660.88|0
1627547390000|2021-07-29 08:29:50|17662.69|17662.69|17662.69|17662.69|17662.69|17662.69|17662.69|17662.69|0
1627547400000|2021-07-29 08:30:00|17665.93|17665.93|17666.32|17666.32|17667.13|17667.13|17665.93|17665.93|0
1627547410000|2021-07-29 08:30:10|17665.83|17665.83|17666.38|17666.38|17666.38|17666.38|17665.83|17665.83|0
1627547460000|2021-07-29 08:31:00|17668.19|17668.19|17667.84|17667.84|17668.19|17668.19|17667.84|17667.84|0
1627547470000|2021-07-29 08:31:10|17669.35|17669.35|17669.35|17669.35|17669.35|17669.35|17669.35|17669.35|0
1627547480000|2021-07-29 08:31:20|17670.16|17670.16|17673.9|17673.9|17673.9|17673.9|17670.16|17670.16|0
1627547490000|2021-07-29 08:31:30|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|0
1627547510000|2021-07-29 08:31:50|17677.12|17677.12|17677.12|17677.12|17677.12|17677.12|17677.12|17677.12|0
1627547520000|2021-07-29 08:32:00|17678.28|17678.28|17680.48|17680.48|17680.48|17680.48|17678.28|17678.28|0
1627547550000|2021-07-29 08:32:30|17681.9|17681.9|17683.05|17683.05|17683.05|17683.05|17681.9|17681.9|0
1627547560000|2021-07-29 08:32:40|17683.54|17683.54|17683.54|17683.54|17683.54|17683.54|17683.54|17683.54|0
1627547610000|2021-07-29 08:33:30|17684.04|17684.04|17684.28|17684.28|17684.28|17684.28|17682.63|17682.63|0
1627547620000|2021-07-29 08:33:40|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|0
1627547630000|2021-07-29 08:33:50|17685.79|17685.79|17686.3|17686.3|17686.3|17686.3|17685.79|17685.79|0
1627547640000|2021-07-29 08:34:00|17686.52|17686.52|17686.52|17686.52|17686.52|17686.52|17686.52|17686.52|0
1627547650000|2021-07-29 08:34:10|17686.01|17686.01|17686.01|17686.01|17686.01|17686.01|17686.01|17686.01|0
1627547660000|2021-07-29 08:34:20|17687.82|17687.82|17693.19|17693.19|17693.19|17693.19|17687.82|17687.82|0
1627547670000|2021-07-29 08:34:30|17695.16|17695.16|17697.14|17697.14|17697.14|17697.14|17695.16|17695.16|0
1627547680000|2021-07-29 08:34:40|17697.63|17697.63|17698.08|17698.08|17698.08|17698.08|17697.63|17697.63|0
1627547730000|2021-07-29 08:35:30|17697.52|17697.52|17698.03|17698.03|17698.03|17698.03|17697.52|17697.52|0
1627547740000|2021-07-29 08:35:40|17697.51|17697.51|17696.51|17696.51|17697.51|17697.51|17696.51|17696.51|0
1627547750000|2021-07-29 08:35:50|17696|17696|17696|17696|17696|17696|17696|17696|0
1627547780000|2021-07-29 08:36:20|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|0
1627547800000|2021-07-29 08:36:40|17696.51|17696.51|17696.51|17696.51|17696.51|17696.51|17696.51|17696.51|0
1627547860000|2021-07-29 08:37:40|17695.95|17695.95|17695.95|17695.95|17695.95|17695.95|17695.95|17695.95|0
1627547870000|2021-07-29 08:37:50|17693.95|17693.95|17694.15|17694.15|17694.35|17694.35|17693.95|17693.95|0
1627547890000|2021-07-29 08:38:10|17695.25|17695.25|17696.67|17696.67|17696.67|17696.67|17695.25|17695.25|0
1627547900000|2021-07-29 08:38:20|17698.69|17698.69|17698.69|17698.69|17698.69|17698.69|17698.69|17698.69|0
1627547950000|2021-07-29 08:39:10|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|0
1627547960000|2021-07-29 08:39:20|17700.75|17700.75|17700.75|17700.75|17700.75|17700.75|17700.75|17700.75|0
1627547970000|2021-07-29 08:39:30|17702.16|17702.16|17700.75|17700.75|17702.16|17702.16|17700.75|17700.75|0
1627548060000|2021-07-29 08:41:00|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|0
1627548070000|2021-07-29 08:41:10|17697.63|17697.63|17700.47|17700.47|17700.47|17700.47|17697.63|17697.63|0
1627548080000|2021-07-29 08:41:20|17699.31|17699.31|17699.31|17699.31|17699.31|17699.31|17699.31|17699.31|0
1627548090000|2021-07-29 08:41:30|17700.73|17700.73|17701.89|17701.89|17701.89|17701.89|17700.73|17700.73|0
1627548110000|2021-07-29 08:41:50|17702.99|17702.99|17702.99|17702.99|17702.99|17702.99|17702.99|17702.99|0
1627548120000|2021-07-29 08:42:00|17703.89|17703.89|17700.53|17700.53|17703.89|17703.89|17700.53|17700.53|0
1627548140000|2021-07-29 08:42:20|17699.62|17699.62|17699.62|17699.62|17699.62|17699.62|17699.62|17699.62|0
1627548150000|2021-07-29 08:42:30|17699.12|17699.12|17698.22|17698.22|17699.12|17699.12|17698.22|17698.22|0
1627548160000|2021-07-29 08:42:40|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|0
1627548190000|2021-07-29 08:43:10|17696.41|17696.41|17696.41|17696.41|17696.41|17696.41|17696.41|17696.41|0
1627548200000|2021-07-29 08:43:20|17695.5|17695.5|17695.5|17695.5|17695.5|17695.5|17695.5|17695.5|0
1627548210000|2021-07-29 08:43:30|17696.31|17696.31|17696.42|17696.42|17696.42|17696.42|17695.41|17695.41|0
1627548220000|2021-07-29 08:43:40|17698.22|17698.22|17698.22|17698.22|17698.22|17698.22|17698.22|17698.22|0
1627548240000|2021-07-29 08:44:00|17697.82|17697.82|17698.63|17698.63|17698.63|17698.63|17697.82|17697.82|0
1627548280000|2021-07-29 08:44:40|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|0
1627548290000|2021-07-29 08:44:50|17698.58|17698.58|17698.58|17698.58|17698.58|17698.58|17698.58|17698.58|0
1627548300000|2021-07-29 08:45:00|17700.38|17700.38|17700.38|17700.38|17700.38|17700.38|17700.38|17700.38|0
1627548320000|2021-07-29 08:45:20|17699.38|17699.38|17695.66|17695.66|17699.38|17699.38|17695.66|17695.66|0
1627548330000|2021-07-29 08:45:30|17697.46|17697.46|17694.99|17694.99|17697.46|17697.46|17694.99|17694.99|0
1627548340000|2021-07-29 08:45:40|17694.09|17694.09|17693.48|17693.48|17694.09|17694.09|17693.48|17693.48|0
1627548350000|2021-07-29 08:45:50|17693.98|17693.98|17692.36|17692.36|17694.89|17694.89|17692.36|17692.36|0
1627548360000|2021-07-29 08:46:00|17691.38|17691.38|17692.28|17692.28|17692.28|17692.28|17690.87|17690.87|0
1627548380000|2021-07-29 08:46:20|17689.16|17689.16|17689.16|17689.16|17689.16|17689.16|17689.16|17689.16|0
1627548390000|2021-07-29 08:46:30|17686.19|17686.19|17684.15|17684.15|17686.99|17686.99|17684.15|17684.15|0
1627548400000|2021-07-29 08:46:40|17684.81|17684.81|17684.81|17684.81|17684.81|17684.81|17684.81|17684.81|0
1627548420000|2021-07-29 08:47:00|17683.91|17683.91|17683.91|17683.91|17683.91|17683.91|17683.91|17683.91|0
1627548430000|2021-07-29 08:47:10|17681.07|17681.07|17685.72|17685.72|17685.72|17685.72|17681.07|17681.07|0
1627548440000|2021-07-29 08:47:20|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|0
1627548450000|2021-07-29 08:47:30|17684.56|17684.56|17684.56|17684.56|17684.56|17684.56|17684.56|17684.56|0
1627548470000|2021-07-29 08:47:50|17683.66|17683.66|17683.66|17683.66|17683.66|17683.66|17683.66|17683.66|0
1627548500000|2021-07-29 08:48:20|17684.1|17684.1|17684.1|17684.1|17684.1|17684.1|17684.1|17684.1|0
1627548510000|2021-07-29 08:48:30|17683.9|17683.9|17676.65|17676.65|17683.9|17683.9|17676.65|17676.65|0
1627548520000|2021-07-29 08:48:40|17675.74|17675.74|17675.52|17675.52|17675.74|17675.74|17675.52|17675.52|0
1627548530000|2021-07-29 08:48:50|17673.71|17673.71|17675.13|17675.13|17675.13|17675.13|17673.71|17673.71|0
1627548550000|2021-07-29 08:49:10|17676.94|17676.94|17678.83|17678.83|17678.83|17678.83|17676.94|17676.94|0
1627548600000|2021-07-29 08:50:00|17679.05|17679.05|17679.05|17679.05|17679.05|17679.05|17679.05|17679.05|0
1627548610000|2021-07-29 08:50:10|17681.89|17681.89|17688.64|17688.64|17689.13|17689.13|17681.89|17681.89|0
1627548620000|2021-07-29 08:50:20|17689.13|17689.13|17688.22|17688.22|17689.13|17689.13|17688.22|17688.22|0
1627548660000|2021-07-29 08:51:00|17688.73|17688.73|17691.93|17691.93|17691.93|17691.93|17688.73|17688.73|0
1627548760000|2021-07-29 08:52:40|17694.77|17694.77|17694.77|17694.77|17694.77|17694.77|17694.77|17694.77|0
1627548800000|2021-07-29 08:53:20|17694.99|17694.99|17694.99|17694.99|17694.99|17694.99|17694.99|17694.99|0
1627548840000|2021-07-29 08:54:00|17694.01|17694.01|17694.01|17694.01|17694.01|17694.01|17694.01|17694.01|0
1627548850000|2021-07-29 08:54:10|17693.5|17693.5|17691.53|17691.53|17693.5|17693.5|17691.53|17691.53|0
1627548860000|2021-07-29 08:54:20|17690.53|17690.53|17687.16|17687.16|17690.53|17690.53|17687.16|17687.16|0
1627548880000|2021-07-29 08:54:40|17686.55|17686.55|17684.25|17684.25|17686.55|17686.55|17684.25|17684.25|0
1627548890000|2021-07-29 08:54:50|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|0
1627548910000|2021-07-29 08:55:10|17682.34|17682.34|17678.9|17678.9|17682.34|17682.34|17678.9|17678.9|0
1627548920000|2021-07-29 08:55:20|17678.24|17678.24|17676.73|17676.73|17678.24|17678.24|17676.73|17676.73|0
1627548930000|2021-07-29 08:55:30|17678.35|17678.35|17677.86|17677.86|17678.35|17678.35|17677.86|17677.86|0
1627548940000|2021-07-29 08:55:40|17676.44|17676.44|17677.42|17677.42|17677.42|17677.42|17676.44|17676.44|0
1627549000000|2021-07-29 08:56:40|17675.61|17675.61|17675.61|17675.61|17675.61|17675.61|17675.61|17675.61|0
1627549030000|2021-07-29 08:57:10|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|0
1627549040000|2021-07-29 08:57:20|17674.49|17674.49|17672.51|17672.51|17674.49|17674.49|17672.51|17672.51|0
1627549080000|2021-07-29 08:58:00|17677.86|17677.86|17679.25|17679.25|17679.25|17679.25|17677.86|17677.86|0
1627549140000|2021-07-29 08:59:00|17677.83|17677.83|17677.28|17677.28|17677.83|17677.83|17677.28|17677.28|0
1627549150000|2021-07-29 08:59:10|17676.3|17676.3|17676.3|17676.3|17676.3|17676.3|17676.3|17676.3|0
1627549160000|2021-07-29 08:59:20|17677.45|17677.45|17677.45|17677.45|17677.45|17677.45|17677.45|17677.45|0
1627549170000|2021-07-29 08:59:30|17676.55|17676.55|17676.35|17676.35|17676.55|17676.55|17676.35|17676.35|0
1627549190000|2021-07-29 08:59:50|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|0
1627549210000|2021-07-29 09:00:10|17675.64|17675.64|17676.14|17676.14|17676.14|17676.14|17675.64|17675.64|0
1627549220000|2021-07-29 09:00:20|17675.64|17675.64|17675.64|17675.64|17675.64|17675.64|17675.64|17675.64|0
1627549240000|2021-07-29 09:00:40|17674.73|17674.73|17674.73|17674.73|17674.73|17674.73|17674.73|17674.73|0
1627549250000|2021-07-29 09:00:50|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|0
1627549320000|2021-07-29 09:02:00|17677.36|17677.36|17677.36|17677.36|17677.36|17677.36|17677.36|17677.36|0
1627549330000|2021-07-29 09:02:10|17678.78|17678.78|17678.78|17678.78|17678.78|17678.78|17678.78|17678.78|0
1627549370000|2021-07-29 09:02:50|17678.27|17678.27|17678.27|17678.27|17678.27|17678.27|17678.27|17678.27|0
1627549390000|2021-07-29 09:03:10|17678.78|17678.78|17678.78|17678.78|17678.78|17678.78|17678.78|17678.78|0
1627549400000|2021-07-29 09:03:20|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|0
1627549450000|2021-07-29 09:04:10|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|0
1627549460000|2021-07-29 09:04:20|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|0
1627549470000|2021-07-29 09:04:30|17681.99|17681.99|17680.48|17680.48|17681.99|17681.99|17680.48|17680.48|0
1627549570000|2021-07-29 09:06:10|17679.58|17679.58|17679.58|17679.58|17679.58|17679.58|17679.58|17679.58|0
1627549580000|2021-07-29 09:06:20|17680.07|17680.07|17680.56|17680.56|17680.56|17680.56|17680.07|17680.07|0
1627549600000|2021-07-29 09:06:40|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|0
1627549620000|2021-07-29 09:07:00|17680.48|17680.48|17680.48|17680.48|17680.48|17680.48|17680.48|17680.48|0
1627549660000|2021-07-29 09:07:40|17680.27|17680.27|17678.65|17678.65|17680.27|17680.27|17678.65|17678.65|0
1627549690000|2021-07-29 09:08:10|17679.16|17679.16|17679.16|17679.16|17679.16|17679.16|17679.16|17679.16|0
1627549720000|2021-07-29 09:08:40|17678.25|17678.25|17670.29|17670.29|17678.25|17678.25|17670.29|17670.29|0
1627549730000|2021-07-29 09:08:50|17669.25|17669.25|17662.79|17662.79|17669.25|17669.25|17662.79|17662.79|0
1627549740000|2021-07-29 09:09:00|17659.68|17659.68|17658.06|17658.06|17659.68|17659.68|17658.06|17658.06|0
1627549820000|2021-07-29 09:10:20|17658.56|17658.56|17658.56|17658.56|17658.56|17658.56|17658.56|17658.56|0
1627549850000|2021-07-29 09:10:50|17657.58|17657.58|17657.58|17657.58|17657.58|17657.58|17657.58|17657.58|0
1627549900000|2021-07-29 09:11:40|17656.48|17656.48|17642.7|17642.7|17656.48|17656.48|17642.7|17642.7|0
1627549910000|2021-07-29 09:11:50|17643.71|17643.71|17640.29|17640.29|17644.21|17644.21|17639.84|17639.84|0
1627549920000|2021-07-29 09:12:00|17638.77|17638.77|17638.77|17638.77|17638.77|17638.77|17638.77|17638.77|0
1627549940000|2021-07-29 09:12:20|17637.87|17637.87|17634.33|17634.33|17637.87|17637.87|17634.33|17634.33|0
1627549950000|2021-07-29 09:12:30|17631.9|17631.9|17633.82|17633.82|17633.82|17633.82|17631.9|17631.9|0
1627549990000|2021-07-29 09:13:10|17632.41|17632.41|17634.63|17634.63|17634.63|17634.63|17632.41|17632.41|0
1627550000000|2021-07-29 09:13:20|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|0
1627550030000|2021-07-29 09:13:50|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|0
1627550040000|2021-07-29 09:14:00|17636.1|17636.1|17636.1|17636.1|17636.1|17636.1|17636.1|17636.1|0
1627550100000|2021-07-29 09:15:00|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|0
1627550190000|2021-07-29 09:16:30|17635.49|17635.49|17635.49|17635.49|17635.49|17635.49|17635.49|17635.49|0
1627550260000|2021-07-29 09:17:40|17634.07|17634.07|17635.49|17635.49|17635.49|17635.49|17634.07|17634.07|0
1627550270000|2021-07-29 09:17:50|17637|17637|17637|17637|17637|17637|17637|17637|0
1627550290000|2021-07-29 09:18:10|17636.5|17636.5|17635.99|17635.99|17636.5|17636.5|17635.99|17635.99|0
1627550300000|2021-07-29 09:18:20|17637.15|17637.15|17637.15|17637.15|17637.15|17637.15|17637.15|17637.15|0
1627550320000|2021-07-29 09:18:40|17636.6|17636.6|17636.6|17636.6|17636.6|17636.6|17636.6|17636.6|0
1627550340000|2021-07-29 09:19:00|17638.12|17638.12|17639.04|17639.04|17639.53|17639.53|17638.12|17638.12|0
1627550380000|2021-07-29 09:19:40|17637.62|17637.62|17637.62|17637.62|17637.62|17637.62|17637.62|17637.62|0
1627550410000|2021-07-29 09:20:10|17636.21|17636.21|17634.19|17634.19|17636.21|17636.21|17634.19|17634.19|0
1627550420000|2021-07-29 09:20:20|17633.29|17633.29|17633.29|17633.29|17633.29|17633.29|17633.29|17633.29|0
1627550440000|2021-07-29 09:20:40|17633.49|17633.49|17632.51|17632.51|17633.49|17633.49|17632.51|17632.51|0
1627550450000|2021-07-29 09:20:50|17632.3|17632.3|17632.3|17632.3|17632.3|17632.3|17632.3|17632.3|0
1627550470000|2021-07-29 09:21:10|17631.2|17631.2|17631.2|17631.2|17631.2|17631.2|17631.2|17631.2|0
1627550480000|2021-07-29 09:21:20|17631|17631|17631|17631|17631|17631|17631|17631|0
1627550570000|2021-07-29 09:22:50|17632.41|17632.41|17632.41|17632.41|17632.41|17632.41|17632.41|17632.41|0
1627550580000|2021-07-29 09:23:00|17631|17631|17632.31|17632.31|17632.31|17632.31|17629.6|17629.6|0
1627550620000|2021-07-29 09:23:40|17633.22|17633.22|17625.66|17625.66|17633.22|17633.22|17625.66|17625.66|0
1627550630000|2021-07-29 09:23:50|17625.44|17625.44|17625.99|17625.99|17625.99|17625.99|17625.44|17625.44|0
1627550640000|2021-07-29 09:24:00|17626.48|17626.48|17626.48|17626.48|17626.48|17626.48|17626.48|17626.48|0
1627550650000|2021-07-29 09:24:10|17625.93|17625.93|17625.93|17625.93|17625.93|17625.93|17625.93|17625.93|0
1627550670000|2021-07-29 09:24:30|17628.77|17628.77|17628.77|17628.77|17628.77|17628.77|17628.77|17628.77|0
1627550680000|2021-07-29 09:24:40|17628.26|17628.26|17628.26|17628.26|17628.26|17628.26|17628.26|17628.26|0
1627550710000|2021-07-29 09:25:10|17627.36|17627.36|17627.36|17627.36|17627.36|17627.36|17627.36|17627.36|0
1627550740000|2021-07-29 09:25:40|17629.78|17629.78|17633.73|17633.73|17634.22|17634.22|17629.78|17629.78|0
1627550750000|2021-07-29 09:25:50|17633.22|17633.22|17633.22|17633.22|17633.22|17633.22|17633.22|17633.22|0
1627550770000|2021-07-29 09:26:10|17634.37|17634.37|17635.04|17635.04|17635.04|17635.04|17634.37|17634.37|0
1627550780000|2021-07-29 09:26:20|17636.46|17636.46|17636.25|17636.25|17636.46|17636.46|17636.25|17636.25|0
1627550790000|2021-07-29 09:26:30|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|0
1627550800000|2021-07-29 09:26:40|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|0
1627550820000|2021-07-29 09:27:00|17635.04|17635.04|17633.05|17633.05|17635.04|17635.04|17633.05|17633.05|0
1627550830000|2021-07-29 09:27:10|17630.52|17630.52|17630.52|17630.52|17630.52|17630.52|17630.52|17630.52|0
1627550860000|2021-07-29 09:27:40|17630.96|17630.96|17630.96|17630.96|17630.96|17630.96|17630.96|17630.96|0
1627550880000|2021-07-29 09:28:00|17629.54|17629.54|17629.54|17629.54|17629.54|17629.54|17629.54|17629.54|0
1627550900000|2021-07-29 09:28:20|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|0
1627550920000|2021-07-29 09:28:40|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|0
1627550970000|2021-07-29 09:29:30|17628.94|17628.94|17630.36|17630.36|17630.36|17630.36|17628.94|17628.94|0
1627551000000|2021-07-29 09:30:00|17631.51|17631.51|17631.51|17631.51|17631.51|17631.51|17631.51|17631.51|0
1627551010000|2021-07-29 09:30:10|17633.02|17633.02|17633.02|17633.02|17633.02|17633.02|17633.02|17633.02|0
1627551020000|2021-07-29 09:30:20|17633.63|17633.63|17633.63|17633.63|17633.63|17633.63|17633.63|17633.63|0
1627551030000|2021-07-29 09:30:30|17633.13|17633.13|17633.13|17633.13|17633.13|17633.13|17633.13|17633.13|0
1627551120000|2021-07-29 09:32:00|17635.97|17635.97|17635.97|17635.97|17635.97|17635.97|17635.97|17635.97|0
1627551180000|2021-07-29 09:33:00|17636.17|17636.17|17636.17|17636.17|17636.17|17636.17|17636.17|17636.17|0
1627551210000|2021-07-29 09:33:30|17638.88|17638.88|17645.01|17645.01|17645.01|17645.01|17638.88|17638.88|0
1627551250000|2021-07-29 09:34:10|17645.62|17645.62|17645.62|17645.62|17645.62|17645.62|17645.62|17645.62|0
1627551270000|2021-07-29 09:34:30|17647.92|17647.92|17651.55|17651.55|17651.55|17651.55|17647.92|17647.92|0
1627551300000|2021-07-29 09:35:00|17650.94|17650.94|17649.78|17649.78|17650.94|17650.94|17649.78|17649.78|0
1627551310000|2021-07-29 09:35:10|17650.79|17650.79|17651.6|17651.6|17652.41|17652.41|17650.79|17650.79|0
1627551320000|2021-07-29 09:35:20|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|0
1627551340000|2021-07-29 09:35:40|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|0
1627551380000|2021-07-29 09:36:20|17651.7|17651.7|17651.7|17651.7|17651.7|17651.7|17651.7|17651.7|0
1627551390000|2021-07-29 09:36:30|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|0
1627551400000|2021-07-29 09:36:40|17649.4|17649.4|17650.82|17650.82|17650.82|17650.82|17649.4|17649.4|0
1627551410000|2021-07-29 09:36:50|17649.4|17649.4|17652.23|17652.23|17652.23|17652.23|17649.4|17649.4|0
1627551420000|2021-07-29 09:37:00|17653.65|17653.65|17656.08|17656.08|17656.08|17656.08|17653.65|17653.65|0
1627551440000|2021-07-29 09:37:20|17663.68|17663.68|17669.09|17669.09|17669.09|17669.09|17663.18|17663.18|0
1627551480000|2021-07-29 09:38:00|17669.59|17669.59|17669.59|17669.59|17669.59|17669.59|17669.59|17669.59|0
1627551500000|2021-07-29 09:38:20|17669.39|17669.39|17669.39|17669.39|17669.39|17669.39|17669.39|17669.39|0
1627551520000|2021-07-29 09:38:40|17668.38|17668.38|17667.87|17667.87|17668.38|17668.38|17667.87|17667.87|0
1627551530000|2021-07-29 09:38:50|17669.29|17669.29|17665.96|17665.96|17669.29|17669.29|17665.96|17665.96|0
1627551580000|2021-07-29 09:39:40|17666.47|17666.47|17666.47|17666.47|17666.47|17666.47|17666.47|17666.47|0
1627551600000|2021-07-29 09:40:00|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|0
1627551630000|2021-07-29 09:40:30|17668.17|17668.17|17668.17|17668.17|17668.17|17668.17|17668.17|17668.17|0
1627551640000|2021-07-29 09:40:40|17667.16|17667.16|17667.16|17667.16|17667.16|17667.16|17667.16|17667.16|0
1627551670000|2021-07-29 09:41:10|17671.42|17671.42|17675.85|17675.85|17675.85|17675.85|17671.42|17671.42|0
1627551720000|2021-07-29 09:42:00|17674.69|17674.69|17673.54|17673.54|17674.69|17674.69|17673.54|17673.54|0
1627551750000|2021-07-29 09:42:30|17672.99|17672.99|17675.41|17675.41|17675.41|17675.41|17672.99|17672.99|0
1627551760000|2021-07-29 09:42:40|17674.6|17674.6|17674.6|17674.6|17674.6|17674.6|17674.6|17674.6|0
1627551780000|2021-07-29 09:43:00|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|0
1627551870000|2021-07-29 09:44:30|17676.42|17676.42|17676.2|17676.2|17676.64|17676.64|17676.2|17676.2|0
1627551880000|2021-07-29 09:44:40|17677.1|17677.1|17677.1|17677.1|17677.1|17677.1|17677.1|17677.1|0
1627551920000|2021-07-29 09:45:20|17678.26|17678.26|17678.26|17678.26|17678.26|17678.26|17678.26|17678.26|0
1627551930000|2021-07-29 09:45:30|17679.97|17679.97|17682.8|17682.8|17682.8|17682.8|17679.97|17679.97|0
1627551970000|2021-07-29 09:46:10|17684.32|17684.32|17683.81|17683.81|17684.32|17684.32|17683.81|17683.81|0
1627551980000|2021-07-29 09:46:20|17684.97|17684.97|17686.88|17686.88|17686.88|17686.88|17684.97|17684.97|0
1627551990000|2021-07-29 09:46:30|17687.38|17687.38|17687.79|17687.79|17687.79|17687.79|17687.38|17687.38|0
1627552020000|2021-07-29 09:47:00|17689.2|17689.2|17688.05|17688.05|17689.2|17689.2|17688.05|17688.05|0
1627552030000|2021-07-29 09:47:10|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|0
1627552040000|2021-07-29 09:47:20|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|0
1627552050000|2021-07-29 09:47:30|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|0
1627552080000|2021-07-29 09:48:00|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|0
1627552280000|2021-07-29 09:51:20|17685.98|17685.98|17685.98|17685.98|17685.98|17685.98|17685.98|17685.98|0
1627552330000|2021-07-29 09:52:10|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|17685.48|0
1627552380000|2021-07-29 09:53:00|17687.1|17687.1|17687.1|17687.1|17687.1|17687.1|17687.1|17687.1|0
1627552440000|2021-07-29 09:54:00|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|0
1627552450000|2021-07-29 09:54:10|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|0
1627552540000|2021-07-29 09:55:40|17693.58|17693.58|17697.01|17697.01|17697.01|17697.01|17693.58|17693.58|0
1627552550000|2021-07-29 09:55:50|17697.21|17697.21|17694.59|17694.59|17697.21|17697.21|17694.59|17694.59|0
1627552590000|2021-07-29 09:56:30|17693.17|17693.17|17693.37|17693.37|17693.58|17693.58|17693.17|17693.17|0
1627552600000|2021-07-29 09:56:40|17694.79|17694.79|17693.37|17693.37|17694.79|17694.79|17693.37|17693.37|0
1627552610000|2021-07-29 09:56:50|17691.96|17691.96|17691.96|17691.96|17691.96|17691.96|17691.96|17691.96|0
1627552640000|2021-07-29 09:57:20|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|0
1627552680000|2021-07-29 09:58:00|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|0
1627552710000|2021-07-29 09:58:30|17694.86|17694.86|17695.87|17695.87|17695.87|17695.87|17694.86|17694.86|0
1627552730000|2021-07-29 09:58:50|17698.7|17698.7|17698.7|17698.7|17698.7|17698.7|17698.7|17698.7|0
1627552740000|2021-07-29 09:59:00|17699.61|17699.61|17699.61|17699.61|17699.61|17699.61|17699.61|17699.61|0
1627552750000|2021-07-29 09:59:10|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|0
1627552800000|2021-07-29 10:00:00|17701.62|17701.62|17701.62|17701.62|17701.62|17701.62|17701.62|17701.62|0
1627552810000|2021-07-29 10:00:10|17705.07|17705.07|17705.07|17705.07|17705.07|17705.07|17705.07|17705.07|0
1627552830000|2021-07-29 10:00:30|17706.69|17706.69|17707.59|17707.59|17707.59|17707.59|17706.69|17706.69|0
1627552860000|2021-07-29 10:01:00|17706.79|17706.79|17706.79|17706.79|17706.79|17706.79|17706.79|17706.79|0
1627552880000|2021-07-29 10:01:20|17707.77|17707.77|17707.77|17707.77|17707.77|17707.77|17707.77|17707.77|0
1627552890000|2021-07-29 10:01:30|17706.86|17706.86|17705.06|17705.06|17706.86|17706.86|17705.06|17705.06|0
1627552920000|2021-07-29 10:02:00|17707.77|17707.77|17708.58|17708.58|17708.58|17708.58|17707.77|17707.77|0
1627552930000|2021-07-29 10:02:10|17708.98|17708.98|17708.98|17708.98|17708.98|17708.98|17708.98|17708.98|0
1627552940000|2021-07-29 10:02:20|17709.39|17709.39|17709.39|17709.39|17709.39|17709.39|17709.39|17709.39|0
1627552950000|2021-07-29 10:02:30|17710.98|17710.98|17710.98|17710.98|17710.98|17710.98|17710.98|17710.98|0
1627553020000|2021-07-29 10:03:40|17710.54|17710.54|17712.35|17712.35|17712.35|17712.35|17710.54|17710.54|0
1627553030000|2021-07-29 10:03:50|17713.77|17713.77|17714.58|17714.58|17714.58|17714.58|17713.77|17713.77|0
1627553040000|2021-07-29 10:04:00|17716.09|17716.09|17716.78|17716.78|17716.78|17716.78|17716.09|17716.09|0
1627553050000|2021-07-29 10:04:10|17715.88|17715.88|17715.88|17715.88|17715.88|17715.88|17715.88|17715.88|0
1627553080000|2021-07-29 10:04:40|17716.37|17716.37|17716.37|17716.37|17716.37|17716.37|17716.37|17716.37|0
1627553100000|2021-07-29 10:05:00|17716.15|17716.15|17716.15|17716.15|17716.15|17716.15|17716.15|17716.15|0
1627553150000|2021-07-29 10:05:50|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|0
1627553160000|2021-07-29 10:06:00|17716.43|17716.43|17716.43|17716.43|17716.43|17716.43|17716.43|17716.43|0
1627553170000|2021-07-29 10:06:10|17717.34|17717.34|17714.5|17714.5|17717.34|17717.34|17714.5|17714.5|0
1627553200000|2021-07-29 10:06:40|17718.76|17718.76|17720.46|17720.46|17720.46|17720.46|17718.76|17718.76|0
1627553210000|2021-07-29 10:06:50|17720.9|17720.9|17720.68|17720.68|17720.9|17720.9|17720.68|17720.68|0
1627553230000|2021-07-29 10:07:10|17722.3|17722.3|17723.2|17723.2|17723.2|17723.2|17722.3|17722.3|0
1627553250000|2021-07-29 10:07:30|17724.08|17724.08|17724.08|17724.08|17724.08|17724.08|17724.08|17724.08|0
1627553290000|2021-07-29 10:08:10|17724.59|17724.59|17724.59|17724.59|17724.59|17724.59|17724.59|17724.59|0
1627553300000|2021-07-29 10:08:20|17726.01|17726.01|17728.17|17728.17|17728.17|17728.17|17726.01|17726.01|0
1627553310000|2021-07-29 10:08:30|17727.67|17727.67|17727.67|17727.67|17727.67|17727.67|17727.67|17727.67|0
1627553340000|2021-07-29 10:09:00|17726.86|17726.86|17722.92|17722.92|17726.86|17726.86|17722.92|17722.92|0
1627553350000|2021-07-29 10:09:10|17722.12|17722.12|17716.62|17716.62|17722.12|17722.12|17716.62|17716.62|0
1627553360000|2021-07-29 10:09:20|17714.77|17714.77|17711.03|17711.03|17714.77|17714.77|17711.03|17711.03|0
1627553370000|2021-07-29 10:09:30|17710.81|17710.81|17709.39|17709.39|17710.81|17710.81|17709.39|17709.39|0
1627553390000|2021-07-29 10:09:50|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|0
1627553400000|2021-07-29 10:10:00|17710.09|17710.09|17709.68|17709.68|17710.09|17710.09|17709.68|17709.68|0
1627553450000|2021-07-29 10:10:50|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|0
1627553460000|2021-07-29 10:11:00|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|0
1627553500000|2021-07-29 10:11:40|17715.35|17715.35|17715.76|17715.76|17715.76|17715.76|17715.35|17715.35|0
1627553520000|2021-07-29 10:12:00|17717.18|17717.18|17717.18|17717.18|17717.18|17717.18|17717.18|17717.18|0
1627553560000|2021-07-29 10:12:40|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|0
1627553580000|2021-07-29 10:13:00|17716.66|17716.66|17719.89|17719.89|17719.89|17719.89|17716.66|17716.66|0
1627553610000|2021-07-29 10:13:30|17722.2|17722.2|17722.2|17722.2|17722.2|17722.2|17722.2|17722.2|0
1627553650000|2021-07-29 10:14:10|17720.29|17720.29|17714.84|17714.84|17720.29|17720.29|17714.84|17714.84|0
1627553660000|2021-07-29 10:14:20|17713.94|17713.94|17711.1|17711.1|17713.94|17713.94|17711.1|17711.1|0
1627553670000|2021-07-29 10:14:30|17709.95|17709.95|17709.95|17709.95|17709.95|17709.95|17709.95|17709.95|0
1627553680000|2021-07-29 10:14:40|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|0
1627553690000|2021-07-29 10:14:50|17711.35|17711.35|17712.76|17712.76|17712.76|17712.76|17711.35|17711.35|0
1627553710000|2021-07-29 10:15:10|17713.43|17713.43|17713.43|17713.43|17713.43|17713.43|17713.43|17713.43|0
1627553800000|2021-07-29 10:16:40|17712.62|17712.62|17707.53|17707.53|17712.62|17712.62|17707.53|17707.53|0
1627553810000|2021-07-29 10:16:50|17706.72|17706.72|17706.72|17706.72|17706.72|17706.72|17706.72|17706.72|0
1627553840000|2021-07-29 10:17:20|17705.3|17705.3|17705.3|17705.3|17705.3|17705.3|17705.3|17705.3|0
1627553860000|2021-07-29 10:17:40|17706.21|17706.21|17706.21|17706.21|17706.21|17706.21|17706.21|17706.21|0
1627553890000|2021-07-29 10:18:10|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|0
1627553940000|2021-07-29 10:19:00|17707.42|17707.42|17706.81|17706.81|17707.42|17707.42|17706.81|17706.81|0
1627553950000|2021-07-29 10:19:10|17707.22|17707.22|17707.22|17707.22|17707.22|17707.22|17707.22|17707.22|0
1627553970000|2021-07-29 10:19:30|17702.96|17702.96|17702.06|17702.06|17702.96|17702.96|17702.06|17702.06|0
1627553980000|2021-07-29 10:19:40|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|0
1627554030000|2021-07-29 10:20:30|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|0
1627554040000|2021-07-29 10:20:40|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|0
1627554050000|2021-07-29 10:20:50|17707.96|17707.96|17708.57|17708.57|17708.57|17708.57|17707.96|17707.96|0
1627554070000|2021-07-29 10:21:10|17708.36|17708.36|17708.36|17708.36|17708.36|17708.36|17708.36|17708.36|0
1627554150000|2021-07-29 10:22:30|17707.86|17707.86|17706.44|17706.44|17707.86|17707.86|17706.44|17706.44|0
1627554170000|2021-07-29 10:22:50|17705.95|17705.95|17705.95|17705.95|17705.95|17705.95|17705.95|17705.95|0
1627554180000|2021-07-29 10:23:00|17705.51|17705.51|17705.51|17705.51|17705.51|17705.51|17705.51|17705.51|0
1627554190000|2021-07-29 10:23:10|17706.41|17706.41|17708.03|17708.03|17708.03|17708.03|17706.41|17706.41|0
1627554220000|2021-07-29 10:23:40|17706.22|17706.22|17705.72|17705.72|17706.22|17706.22|17705.72|17705.72|0
1627554280000|2021-07-29 10:24:40|17704.56|17704.56|17704.3|17704.3|17705.72|17705.72|17704.3|17704.3|0
1627554290000|2021-07-29 10:24:50|17703.15|17703.15|17703.15|17703.15|17703.15|17703.15|17703.15|17703.15|0
1627554350000|2021-07-29 10:25:50|17702.59|17702.59|17694.99|17694.99|17702.59|17702.59|17694.12|17694.12|0
1627554360000|2021-07-29 10:26:00|17694.48|17694.48|17694.48|17694.48|17694.48|17694.48|17694.48|17694.48|0
1627554440000|2021-07-29 10:27:20|17693.68|17693.68|17693.27|17693.27|17693.68|17693.68|17693.27|17693.27|0
1627554470000|2021-07-29 10:27:50|17690.43|17690.43|17690.43|17690.43|17690.43|17690.43|17690.43|17690.43|0
1627554550000|2021-07-29 10:29:10|17690.84|17690.84|17690.84|17690.84|17690.84|17690.84|17690.84|17690.84|0
1627554560000|2021-07-29 10:29:20|17690.62|17690.62|17690.62|17690.62|17690.62|17690.62|17690.62|17690.62|0
1627554620000|2021-07-29 10:30:20|17692.04|17692.04|17694.24|17694.24|17694.24|17694.24|17692.04|17692.04|0
1627554660000|2021-07-29 10:31:00|17693.34|17693.34|17693.34|17693.34|17693.34|17693.34|17693.34|17693.34|0
1627554720000|2021-07-29 10:32:00|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|0
1627554730000|2021-07-29 10:32:10|17692.61|17692.61|17692.61|17692.61|17692.61|17692.61|17692.61|17692.61|0
1627554770000|2021-07-29 10:32:50|17693.1|17693.1|17692.88|17692.88|17693.1|17693.1|17692.88|17692.88|0
1627554800000|2021-07-29 10:33:20|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|0
1627554810000|2021-07-29 10:33:30|17692.27|17692.27|17692.07|17692.07|17692.27|17692.27|17692.07|17692.07|0
1627554820000|2021-07-29 10:33:40|17687.34|17687.34|17687.44|17687.44|17688.25|17688.25|17687.34|17687.34|0
1627554830000|2021-07-29 10:33:50|17686.02|17686.02|17684.2|17684.2|17686.02|17686.02|17684.2|17684.2|0
1627554840000|2021-07-29 10:34:00|17682.09|17682.09|17682.09|17682.09|17682.09|17682.09|17682.09|17682.09|0
1627554900000|2021-07-29 10:35:00|17680.67|17680.67|17680.67|17680.67|17680.67|17680.67|17680.67|17680.67|0
1627554910000|2021-07-29 10:35:10|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|0
1627554920000|2021-07-29 10:35:20|17677.66|17677.66|17676.76|17676.76|17677.66|17677.66|17676.76|17676.76|0
1627554930000|2021-07-29 10:35:30|17676.54|17676.54|17675.64|17675.64|17676.54|17676.54|17675.64|17675.64|0
1627554970000|2021-07-29 10:36:10|17674.65|17674.65|17674.65|17674.65|17674.65|17674.65|17674.65|17674.65|0
1627554980000|2021-07-29 10:36:20|17674.1|17674.1|17673.9|17673.9|17674.1|17674.1|17673.9|17673.9|0
1627555000000|2021-07-29 10:36:40|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|17672.75|0
1627555010000|2021-07-29 10:36:50|17671.94|17671.94|17671.13|17671.13|17671.94|17671.94|17671.13|17671.13|0
1627555070000|2021-07-29 10:37:50|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|0
1627555080000|2021-07-29 10:38:00|17673.97|17673.97|17675.16|17675.16|17675.16|17675.16|17673.97|17673.97|0
1627555100000|2021-07-29 10:38:20|17675.72|17675.72|17676.62|17676.62|17676.62|17676.62|17675.72|17675.72|0
1627555140000|2021-07-29 10:39:00|17678.24|17678.24|17678.24|17678.24|17678.24|17678.24|17678.24|17678.24|0
1627555150000|2021-07-29 10:39:10|17679.14|17679.14|17679.14|17679.14|17679.14|17679.14|17679.14|17679.14|0
1627555170000|2021-07-29 10:39:30|17678.13|17678.13|17676.21|17676.21|17678.13|17678.13|17676.21|17676.21|0
1627555200000|2021-07-29 10:40:00|17674.79|17674.79|17674.79|17674.79|17674.79|17674.79|17674.79|17674.79|0
1627555240000|2021-07-29 10:40:40|17675.34|17675.34|17675.34|17675.34|17675.34|17675.34|17675.34|17675.34|0
1627555250000|2021-07-29 10:40:50|17675.14|17675.14|17675.14|17675.14|17675.14|17675.14|17675.14|17675.14|0
1627555260000|2021-07-29 10:41:00|17672.3|17672.3|17672.3|17672.3|17672.3|17672.3|17672.3|17672.3|0
1627555280000|2021-07-29 10:41:20|17671.32|17671.32|17666.24|17666.24|17671.32|17671.32|17666.24|17666.24|0
1627555320000|2021-07-29 10:42:00|17665.43|17665.43|17664.99|17664.99|17665.43|17665.43|17664.99|17664.99|0
1627555340000|2021-07-29 10:42:20|17664.79|17664.79|17663.78|17663.78|17664.79|17664.79|17663.78|17663.78|0
1627555350000|2021-07-29 10:42:30|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|0
1627555360000|2021-07-29 10:42:40|17663.18|17663.18|17663.18|17663.18|17663.18|17663.18|17663.18|17663.18|0
1627555390000|2021-07-29 10:43:10|17663.38|17663.38|17663.18|17663.18|17663.38|17663.38|17663.18|17663.18|0
1627555440000|2021-07-29 10:44:00|17663.68|17663.68|17663.68|17663.68|17663.68|17663.68|17663.68|17663.68|0
1627555500000|2021-07-29 10:45:00|17663.19|17663.19|17663.19|17663.19|17663.19|17663.19|17663.19|17663.19|0
1627555520000|2021-07-29 10:45:20|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|0
1627555530000|2021-07-29 10:45:30|17665.39|17665.39|17665.39|17665.39|17665.39|17665.39|17665.39|17665.39|0
1627555550000|2021-07-29 10:45:50|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|0
1627555560000|2021-07-29 10:46:00|17667.64|17667.64|17667.64|17667.64|17667.64|17667.64|17667.64|17667.64|0
1627555570000|2021-07-29 10:46:10|17667.85|17667.85|17668.05|17668.05|17668.05|17668.05|17667.85|17667.85|0
1627555590000|2021-07-29 10:46:30|17667.85|17667.85|17667.85|17667.85|17667.85|17667.85|17667.85|17667.85|0
1627555600000|2021-07-29 10:46:40|17668.05|17668.05|17668.05|17668.05|17668.05|17668.05|17668.05|17668.05|0
1627555650000|2021-07-29 10:47:30|17667.83|17667.83|17669.25|17669.25|17669.25|17669.25|17667.83|17667.83|0
1627555670000|2021-07-29 10:47:50|17665.72|17665.72|17665.52|17665.52|17665.72|17665.72|17665.52|17665.52|0
1627555690000|2021-07-29 10:48:10|17666.93|17666.93|17666.93|17666.93|17666.93|17666.93|17666.93|17666.93|0
1627555720000|2021-07-29 10:48:40|17665.52|17665.52|17665.52|17665.52|17665.52|17665.52|17665.52|17665.52|0
1627555770000|2021-07-29 10:49:30|17666.42|17666.42|17666.93|17666.93|17667.84|17667.84|17666.42|17666.42|0
1627555800000|2021-07-29 10:50:00|17667.84|17667.84|17668.33|17668.33|17668.33|17668.33|17667.84|17667.84|0
1627555810000|2021-07-29 10:50:10|17669.14|17669.14|17671.55|17671.55|17671.55|17671.55|17669.14|17669.14|0
1627555820000|2021-07-29 10:50:20|17672.66|17672.66|17666.1|17666.1|17672.66|17672.66|17666.1|17666.1|0
1627555830000|2021-07-29 10:50:30|17665.6|17665.6|17665.6|17665.6|17665.6|17665.6|17665.6|17665.6|0
1627555840000|2021-07-29 10:50:40|17666.61|17666.61|17666.61|17666.61|17666.61|17666.61|17666.61|17666.61|0
1627555860000|2021-07-29 10:51:00|17668.92|17668.92|17669.41|17669.41|17669.41|17669.41|17668.92|17668.92|0
1627555900000|2021-07-29 10:51:40|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|0
1627555910000|2021-07-29 10:51:50|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|0
1627555970000|2021-07-29 10:52:50|17673.64|17673.64|17673.64|17673.64|17673.64|17673.64|17673.64|17673.64|0
1627556000000|2021-07-29 10:53:20|17674.65|17674.65|17674.65|17674.65|17674.65|17674.65|17674.65|17674.65|0
1627556010000|2021-07-29 10:53:30|17673.84|17673.84|17675|17675|17675|17675|17673.84|17673.84|0
1627556020000|2021-07-29 10:53:40|17675.2|17675.2|17677.5|17677.5|17677.5|17677.5|17675.2|17675.2|0
1627556030000|2021-07-29 10:53:50|17677.01|17677.01|17677.01|17677.01|17677.01|17677.01|17677.01|17677.01|0
1627556040000|2021-07-29 10:54:00|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|0
1627556050000|2021-07-29 10:54:10|17678.02|17678.02|17677.12|17677.12|17678.02|17678.02|17677.12|17677.12|0
1627556060000|2021-07-29 10:54:20|17676.63|17676.63|17676.63|17676.63|17676.63|17676.63|17676.63|17676.63|0
1627556120000|2021-07-29 10:55:20|17675.21|17675.21|17675.21|17675.21|17675.21|17675.21|17675.21|17675.21|0
1627556210000|2021-07-29 10:56:50|17674.2|17674.2|17674.2|17674.2|17674.2|17674.2|17674.2|17674.2|0
1627556230000|2021-07-29 10:57:10|17673.3|17673.3|17672.19|17672.19|17673.3|17673.3|17672.19|17672.19|0
1627556270000|2021-07-29 10:57:50|17671.31|17671.31|17669.89|17669.89|17671.31|17671.31|17669.89|17669.89|0
1627556280000|2021-07-29 10:58:00|17669.34|17669.34|17672.17|17672.17|17672.17|17672.17|17669.34|17669.34|0
1627556290000|2021-07-29 10:58:10|17676.92|17676.92|17679.44|17679.44|17680.35|17680.35|17676.92|17676.92|0
1627556310000|2021-07-29 10:58:30|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|0
1627556320000|2021-07-29 10:58:40|17680.6|17680.6|17684.71|17684.71|17684.71|17684.71|17680.6|17680.6|0
1627556340000|2021-07-29 10:59:00|17685.62|17685.62|17685.62|17685.62|17685.62|17685.62|17685.62|17685.62|0
1627556370000|2021-07-29 10:59:30|17686.42|17686.42|17686.42|17686.42|17686.42|17686.42|17686.42|17686.42|0
1627556390000|2021-07-29 10:59:50|17689.46|17689.46|17693.44|17693.44|17693.44|17693.44|17689.46|17689.46|0
1627556400000|2021-07-29 11:00:00|17692.43|17692.43|17682.64|17682.64|17692.43|17692.43|17682.64|17682.64|0
1627556420000|2021-07-29 11:00:20|17681.22|17681.22|17681.22|17681.22|17681.22|17681.22|17681.22|17681.22|0
1627556430000|2021-07-29 11:00:30|17679.6|17679.6|17680.55|17680.55|17680.55|17680.55|17679.4|17679.4|0
1627556450000|2021-07-29 11:00:50|17681.97|17681.97|17681.97|17681.97|17681.97|17681.97|17681.97|17681.97|0
1627556460000|2021-07-29 11:01:00|17681.16|17681.16|17681.16|17681.16|17681.16|17681.16|17681.16|17681.16|0
1627556480000|2021-07-29 11:01:20|17682.31|17682.31|17682.31|17682.31|17682.31|17682.31|17682.31|17682.31|0
1627556520000|2021-07-29 11:02:00|17681.76|17681.76|17681.26|17681.26|17681.76|17681.76|17681.26|17681.26|0
1627556580000|2021-07-29 11:03:00|17680.82|17680.82|17680.82|17680.82|17680.82|17680.82|17680.82|17680.82|0
1627556590000|2021-07-29 11:03:10|17680.32|17680.32|17680.12|17680.12|17680.32|17680.32|17679.92|17679.92|0
1627556630000|2021-07-29 11:03:50|17679.02|17679.02|17679.57|17679.57|17679.57|17679.57|17679.02|17679.02|0
1627556650000|2021-07-29 11:04:10|17679.98|17679.98|17679.98|17679.98|17679.98|17679.98|17679.98|17679.98|0
1627556710000|2021-07-29 11:05:10|17679.49|17679.49|17678.88|17678.88|17679.49|17679.49|17678.88|17678.88|0
1627556720000|2021-07-29 11:05:20|17678.48|17678.48|17678.48|17678.48|17678.48|17678.48|17677.37|17677.37|0
1627556730000|2021-07-29 11:05:30|17677.57|17677.57|17677.57|17677.57|17677.57|17677.57|17677.57|17677.57|0
1627556740000|2021-07-29 11:05:40|17677.37|17677.37|17676.82|17676.82|17677.37|17677.37|17676.82|17676.82|0
1627556750000|2021-07-29 11:05:50|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|0
1627556760000|2021-07-29 11:06:00|17673.7|17673.7|17673.7|17673.7|17673.7|17673.7|17673.7|17673.7|0
1627556770000|2021-07-29 11:06:10|17672.8|17672.8|17672.8|17672.8|17672.8|17672.8|17672.8|17672.8|0
1627556780000|2021-07-29 11:06:20|17672.39|17672.39|17677.55|17677.55|17677.55|17677.55|17672.39|17672.39|0
1627556790000|2021-07-29 11:06:30|17678.05|17678.05|17678.05|17678.05|17678.05|17678.05|17678.05|17678.05|0
1627556800000|2021-07-29 11:06:40|17677.55|17677.55|17677.55|17677.55|17677.55|17677.55|17677.55|17677.55|0
1627556820000|2021-07-29 11:07:00|17678.97|17678.97|17685.53|17685.53|17685.53|17685.53|17678.97|17678.97|0
1627556860000|2021-07-29 11:07:40|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|0
1627556870000|2021-07-29 11:07:50|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|0
1627556940000|2021-07-29 11:09:00|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|0
1627556950000|2021-07-29 11:09:10|17688.39|17688.39|17685.83|17685.83|17688.39|17688.39|17685.83|17685.83|0
1627556960000|2021-07-29 11:09:20|17685.28|17685.28|17684.87|17684.87|17685.28|17685.28|17684.87|17684.87|0
1627556990000|2021-07-29 11:09:50|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|0
1627557010000|2021-07-29 11:10:10|17687.3|17687.3|17692.44|17692.44|17692.44|17692.44|17687.3|17687.3|0
1627557020000|2021-07-29 11:10:20|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|0
1627557030000|2021-07-29 11:10:30|17693.83|17693.83|17693.83|17693.83|17693.83|17693.83|17693.83|17693.83|0
1627557040000|2021-07-29 11:10:40|17693.28|17693.28|17693.28|17693.28|17693.28|17693.28|17693.28|17693.28|0
1627557060000|2021-07-29 11:11:00|17693.72|17693.72|17693.72|17693.72|17693.72|17693.72|17693.72|17693.72|0
1627557070000|2021-07-29 11:11:10|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|0
1627557080000|2021-07-29 11:11:20|17693.72|17693.72|17694.21|17694.21|17694.21|17694.21|17693.72|17693.72|0
1627557090000|2021-07-29 11:11:30|17695.02|17695.02|17695.02|17695.02|17695.02|17695.02|17695.02|17695.02|0
1627557100000|2021-07-29 11:11:40|17695.53|17695.53|17695.57|17695.57|17696.08|17696.08|17695.53|17695.53|0
1627557150000|2021-07-29 11:12:30|17696.73|17696.73|17697.72|17697.72|17698.53|17698.53|17696.73|17696.73|0
1627557160000|2021-07-29 11:12:40|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|0
1627557170000|2021-07-29 11:12:50|17698.55|17698.55|17698.55|17698.55|17698.55|17698.55|17698.55|17698.55|0
1627557180000|2021-07-29 11:13:00|17698.35|17698.35|17698.96|17698.96|17698.96|17698.96|17698.35|17698.35|0
1627557190000|2021-07-29 11:13:10|17701.75|17701.75|17714.63|17714.63|17714.63|17714.63|17701.75|17701.75|0
1627557230000|2021-07-29 11:13:50|17715.54|17715.54|17714.63|17714.63|17715.54|17715.54|17714.63|17714.63|0
1627557250000|2021-07-29 11:14:10|17713.82|17713.82|17712.41|17712.41|17713.82|17713.82|17712.41|17712.41|0
1627557260000|2021-07-29 11:14:20|17711.5|17711.5|17709.49|17709.49|17711.5|17711.5|17709.49|17709.49|0
1627557270000|2021-07-29 11:14:30|17707.27|17707.27|17706.16|17706.16|17707.27|17707.27|17706.16|17706.16|0
1627557280000|2021-07-29 11:14:40|17705.76|17705.76|17705.56|17705.56|17705.76|17705.76|17705.35|17705.35|0
1627557310000|2021-07-29 11:15:10|17705.33|17705.33|17705.33|17705.33|17705.33|17705.33|17705.33|17705.33|0
1627557320000|2021-07-29 11:15:20|17702.84|17702.84|17701.69|17701.69|17702.84|17702.84|17701.69|17701.69|0
1627557330000|2021-07-29 11:15:30|17701.13|17701.13|17699.92|17699.92|17701.13|17701.13|17699.92|17699.92|0
1627557340000|2021-07-29 11:15:40|17700.12|17700.12|17699.92|17699.92|17700.12|17700.12|17699.92|17699.92|0
1627557360000|2021-07-29 11:16:00|17698.11|17698.11|17698.11|17698.11|17698.11|17698.11|17698.11|17698.11|0
1627557370000|2021-07-29 11:16:10|17697.1|17697.1|17692.92|17692.92|17697.1|17697.1|17692.92|17692.92|0
1627557400000|2021-07-29 11:16:40|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|0
1627557420000|2021-07-29 11:17:00|17692.56|17692.56|17692.56|17692.56|17692.56|17692.56|17692.56|17692.56|0
1627557430000|2021-07-29 11:17:10|17691.15|17691.15|17691.15|17691.15|17691.15|17691.15|17691.15|17691.15|0
1627557440000|2021-07-29 11:17:20|17690.66|17690.66|17690.66|17690.66|17690.66|17690.66|17690.66|17690.66|0
1627557450000|2021-07-29 11:17:30|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|0
1627557490000|2021-07-29 11:18:10|17689.71|17689.71|17689.71|17689.71|17689.71|17689.71|17689.71|17689.71|0
1627557510000|2021-07-29 11:18:30|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|0
1627557520000|2021-07-29 11:18:40|17690.74|17690.74|17690.29|17690.29|17690.74|17690.74|17690.29|17690.29|0
1627557560000|2021-07-29 11:19:20|17688.88|17688.88|17690.29|17690.29|17690.29|17690.29|17688.88|17688.88|0
1627557570000|2021-07-29 11:19:30|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|0
1627557580000|2021-07-29 11:19:40|17688.38|17688.38|17687.02|17687.02|17688.38|17688.38|17687.02|17687.02|0
1627557590000|2021-07-29 11:19:50|17686.58|17686.58|17686.09|17686.09|17686.58|17686.58|17686.09|17686.09|0
1627557600000|2021-07-29 11:20:00|17683.38|17683.38|17680.46|17680.46|17683.38|17683.38|17680.46|17680.46|0
1627557610000|2021-07-29 11:20:10|17679.65|17679.65|17679.65|17679.65|17679.65|17679.65|17679.65|17679.65|0
1627557620000|2021-07-29 11:20:20|17679.1|17679.1|17679.1|17679.1|17679.1|17679.1|17679.1|17679.1|0
1627557660000|2021-07-29 11:21:00|17678.29|17678.29|17678.8|17678.8|17678.8|17678.8|17678.29|17678.29|0
1627557710000|2021-07-29 11:21:50|17678.24|17678.24|17676.83|17676.83|17678.24|17678.24|17676.83|17676.83|0
1627557720000|2021-07-29 11:22:00|17675.02|17675.02|17672.5|17672.5|17675.02|17675.02|17672.5|17672.5|0
1627557740000|2021-07-29 11:22:20|17673.05|17673.05|17672.56|17672.56|17673.05|17673.05|17672.56|17672.56|0
1627557750000|2021-07-29 11:22:30|17673.05|17673.05|17673.27|17673.27|17673.27|17673.27|17673.05|17673.05|0
1627557780000|2021-07-29 11:23:00|17672.37|17672.37|17672.37|17672.37|17672.37|17672.37|17672.37|17672.37|0
1627557790000|2021-07-29 11:23:10|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|0
1627557830000|2021-07-29 11:23:50|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|17671.85|0
1627557840000|2021-07-29 11:24:00|17670.43|17670.43|17670.43|17670.43|17670.43|17670.43|17670.43|17670.43|0
1627557850000|2021-07-29 11:24:10|17669.63|17669.63|17669.63|17669.63|17669.63|17669.63|17669.63|17669.63|0
1627557870000|2021-07-29 11:24:30|17669.13|17669.13|17668.52|17668.52|17669.13|17669.13|17668.52|17668.52|0
1627557880000|2021-07-29 11:24:40|17668.73|17668.73|17661.27|17661.27|17668.73|17668.73|17661.27|17661.27|0
1627557900000|2021-07-29 11:25:00|17661.76|17661.76|17662.57|17662.57|17662.57|17662.57|17661.76|17661.76|0
1627557910000|2021-07-29 11:25:10|17662.78|17662.78|17665.9|17665.9|17665.9|17665.9|17662.78|17662.78|0
1627557920000|2021-07-29 11:25:20|17666.77|17666.77|17666.77|17666.77|17666.77|17666.77|17666.77|17666.77|0
1627557970000|2021-07-29 11:26:10|17668.19|17668.19|17668.19|17668.19|17668.19|17668.19|17668.19|17668.19|0
1627558020000|2021-07-29 11:27:00|17669.7|17669.7|17669.7|17669.7|17669.7|17669.7|17669.7|17669.7|0
1627558040000|2021-07-29 11:27:20|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|0
1627558050000|2021-07-29 11:27:30|17669.1|17669.1|17669.1|17669.1|17669.1|17669.1|17669.1|17669.1|0
1627558080000|2021-07-29 11:28:00|17663.6|17663.6|17662.48|17662.48|17663.6|17663.6|17661.67|17661.67|0
1627558100000|2021-07-29 11:28:20|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|0
1627558110000|2021-07-29 11:28:30|17660.76|17660.76|17660.76|17660.76|17660.76|17660.76|17660.76|17660.76|0
1627558130000|2021-07-29 11:28:50|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|0
1627558170000|2021-07-29 11:29:30|17662.97|17662.97|17664.12|17664.12|17664.12|17664.12|17662.97|17662.97|0
1627558200000|2021-07-29 11:30:00|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|0
1627558210000|2021-07-29 11:30:10|17665.76|17665.76|17665.76|17665.76|17665.76|17665.76|17665.76|17665.76|0
1627558220000|2021-07-29 11:30:20|17666.25|17666.25|17666.74|17666.74|17666.74|17666.74|17666.25|17666.25|0
1627558230000|2021-07-29 11:30:30|17668.55|17668.55|17668.55|17668.55|17668.55|17668.55|17668.55|17668.55|0
1627558240000|2021-07-29 11:30:40|17669.04|17669.04|17669.04|17669.04|17669.04|17669.04|17669.04|17669.04|0
1627558270000|2021-07-29 11:31:10|17670.14|17670.14|17670.14|17670.14|17670.14|17670.14|17670.14|17670.14|0
1627558290000|2021-07-29 11:31:30|17670.65|17670.65|17670.65|17670.65|17670.65|17670.65|17670.65|17670.65|0
1627558330000|2021-07-29 11:32:10|17672.26|17672.26|17672.26|17672.26|17672.26|17672.26|17672.26|17672.26|0
1627558440000|2021-07-29 11:34:00|17671.36|17671.36|17669.65|17669.65|17671.36|17671.36|17669.65|17669.65|0
1627558450000|2021-07-29 11:34:10|17668.64|17668.64|17667.87|17667.87|17668.64|17668.64|17667.67|17667.67|0
1627558490000|2021-07-29 11:34:50|17667.38|17667.38|17667.38|17667.38|17667.38|17667.38|17667.38|17667.38|0
1627558500000|2021-07-29 11:35:00|17667.58|17667.58|17667.58|17667.58|17667.58|17667.58|17667.58|17667.58|0
1627558510000|2021-07-29 11:35:10|17669|17669|17672.74|17672.74|17672.74|17672.74|17669|17669|0
1627558520000|2021-07-29 11:35:20|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|0
1627558530000|2021-07-29 11:35:30|17673.97|17673.97|17675.58|17675.58|17675.58|17675.58|17673.97|17673.97|0
1627558570000|2021-07-29 11:36:10|17676.09|17676.09|17676.09|17676.09|17676.09|17676.09|17676.09|17676.09|0
1627558580000|2021-07-29 11:36:20|17674.67|17674.67|17674.67|17674.67|17674.67|17674.67|17674.67|17674.67|0
1627558600000|2021-07-29 11:36:40|17673.77|17673.77|17673.77|17673.77|17673.77|17673.77|17673.77|17673.77|0
1627558630000|2021-07-29 11:37:10|17673.32|17673.32|17673.32|17673.32|17673.32|17673.32|17673.32|17673.32|0
1627558680000|2021-07-29 11:38:00|17673.82|17673.82|17673.82|17673.82|17673.82|17673.82|17673.82|17673.82|0
1627558690000|2021-07-29 11:38:10|17675.23|17675.23|17675.23|17675.23|17675.23|17675.23|17675.23|17675.23|0
1627558700000|2021-07-29 11:38:20|17676.65|17676.65|17676.65|17676.65|17676.65|17676.65|17676.65|17676.65|0
1627558710000|2021-07-29 11:38:30|17677.26|17677.26|17677.26|17677.26|17678.68|17678.68|17677.26|17677.26|0
1627558720000|2021-07-29 11:38:40|17675.84|17675.84|17675.84|17675.84|17675.84|17675.84|17675.84|17675.84|0
1627558740000|2021-07-29 11:39:00|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|0
1627558750000|2021-07-29 11:39:10|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|0
1627558760000|2021-07-29 11:39:20|17673.58|17673.58|17673.58|17673.58|17673.58|17673.58|17673.58|17673.58|0
1627558770000|2021-07-29 11:39:30|17672.16|17672.16|17670.98|17670.98|17672.16|17672.16|17670.98|17670.98|0
1627558780000|2021-07-29 11:39:40|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|0
1627558810000|2021-07-29 11:40:10|17674.69|17674.69|17674.69|17674.69|17674.69|17674.69|17674.69|17674.69|0
1627558820000|2021-07-29 11:40:20|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|0
1627558830000|2021-07-29 11:40:30|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|0
1627558840000|2021-07-29 11:40:40|17676.06|17676.06|17675.57|17675.57|17676.06|17676.06|17675.57|17675.57|0
1627558850000|2021-07-29 11:40:50|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|0
1627558890000|2021-07-29 11:41:30|17674.82|17674.82|17674.82|17674.82|17674.82|17674.82|17674.82|17674.82|0
1627558910000|2021-07-29 11:41:50|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|0
1627558930000|2021-07-29 11:42:10|17676.27|17676.27|17679.72|17679.72|17679.72|17679.72|17676.27|17676.27|0
1627558940000|2021-07-29 11:42:20|17682.14|17682.14|17686|17686|17686|17686|17682.14|17682.14|0
1627558950000|2021-07-29 11:42:30|17687.48|17687.48|17688.58|17688.58|17688.58|17688.58|17687.48|17687.48|0
1627558970000|2021-07-29 11:42:50|17691.41|17691.41|17693.74|17693.74|17693.74|17693.74|17691.41|17691.41|0
1627558980000|2021-07-29 11:43:00|17697.78|17697.78|17698.33|17698.33|17698.33|17698.33|17697.78|17697.78|0
1627558990000|2021-07-29 11:43:10|17699.23|17699.23|17699.23|17699.23|17699.23|17699.23|17699.23|17699.23|0
1627559000000|2021-07-29 11:43:20|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|0
1627559010000|2021-07-29 11:43:30|17700.52|17700.52|17701.43|17701.43|17701.43|17701.43|17700.52|17700.52|0
1627559020000|2021-07-29 11:43:40|17702.58|17702.58|17702.58|17702.58|17702.58|17702.58|17702.58|17702.58|0
1627559030000|2021-07-29 11:43:50|17703.39|17703.39|17703.6|17703.6|17703.6|17703.6|17703.39|17703.39|0
1627559040000|2021-07-29 11:44:00|17704.26|17704.26|17704.26|17704.26|17704.26|17704.26|17704.26|17704.26|0
1627559050000|2021-07-29 11:44:10|17707.1|17707.1|17709.87|17709.87|17709.87|17709.87|17707.1|17707.1|0
1627559070000|2021-07-29 11:44:30|17709.65|17709.65|17709.65|17709.65|17709.65|17709.65|17709.65|17709.65|0
1627559080000|2021-07-29 11:44:40|17719.71|17719.71|17719.71|17719.71|17719.71|17719.71|17719.71|17719.71|0
1627559090000|2021-07-29 11:44:50|17717.48|17717.48|17717.48|17717.48|17717.48|17717.48|17717.48|17717.48|0
1627559100000|2021-07-29 11:45:00|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|0
1627559110000|2021-07-29 11:45:10|17718.69|17718.69|17718.69|17718.69|17718.69|17718.69|17718.69|17718.69|0
1627559140000|2021-07-29 11:45:40|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|0
1627559170000|2021-07-29 11:46:10|17716.27|17716.27|17716.27|17716.27|17716.27|17716.27|17716.27|17716.27|0
1627559180000|2021-07-29 11:46:20|17715.36|17715.36|17713.65|17713.65|17715.36|17715.36|17713.65|17713.65|0
1627559230000|2021-07-29 11:47:10|17714.56|17714.56|17711.72|17711.72|17714.56|17714.56|17711.72|17711.72|0
1627559260000|2021-07-29 11:47:40|17714.56|17714.56|17714.56|17714.56|17714.56|17714.56|17714.56|17714.56|0
1627559290000|2021-07-29 11:48:10|17713.65|17713.65|17713.65|17713.65|17713.65|17713.65|17713.65|17713.65|0
1627559310000|2021-07-29 11:48:30|17715.07|17715.07|17715.07|17715.07|17715.07|17715.07|17715.07|17715.07|0
1627559320000|2021-07-29 11:48:40|17715.27|17715.27|17715.68|17715.68|17715.68|17715.68|17715.27|17715.27|0
1627559330000|2021-07-29 11:48:50|17716.49|17716.49|17717.59|17717.59|17717.59|17717.59|17716.49|17716.49|0
1627559340000|2021-07-29 11:49:00|17716.44|17716.44|17716.44|17716.44|17716.44|17716.44|17716.44|17716.44|0
1627559360000|2021-07-29 11:49:20|17717.86|17717.86|17719.27|17719.27|17719.27|17719.27|17717.86|17717.86|0
1627559400000|2021-07-29 11:50:00|17718.78|17718.78|17719.27|17719.27|17719.27|17719.27|17718.78|17718.78|0
1627559420000|2021-07-29 11:50:20|17719.83|17719.83|17719.83|17719.83|17719.83|17719.83|17719.83|17719.83|0
1627559440000|2021-07-29 11:50:40|17720.73|17720.73|17721.74|17721.74|17721.74|17721.74|17720.73|17720.73|0
1627559450000|2021-07-29 11:50:50|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|0
1627559460000|2021-07-29 11:51:00|17721.69|17721.69|17721.14|17721.14|17721.69|17721.69|17721.14|17721.14|0
1627559470000|2021-07-29 11:51:10|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|0
1627559480000|2021-07-29 11:51:20|17717.17|17717.17|17711.42|17711.42|17717.17|17717.17|17711.42|17711.42|0
1627559490000|2021-07-29 11:51:30|17711.92|17711.92|17710.5|17710.5|17711.92|17711.92|17710.5|17710.5|0
1627559500000|2021-07-29 11:51:40|17711.4|17711.4|17711.4|17711.4|17711.4|17711.4|17711.4|17711.4|0
1627559510000|2021-07-29 11:51:50|17711.91|17711.91|17715.5|17715.5|17715.5|17715.5|17711.91|17711.91|0
1627559520000|2021-07-29 11:52:00|17717.82|17717.82|17717.82|17717.82|17717.82|17717.82|17717.82|17717.82|0
1627559530000|2021-07-29 11:52:10|17719.24|17719.24|17720.14|17720.14|17720.14|17720.14|17719.24|17719.24|0
1627559600000|2021-07-29 11:53:20|17721.29|17721.29|17721.29|17721.29|17721.29|17721.29|17721.29|17721.29|0
1627559640000|2021-07-29 11:54:00|17720.78|17720.78|17719.36|17719.36|17720.78|17720.78|17719.36|17719.36|0
1627559650000|2021-07-29 11:54:10|17719.87|17719.87|17719.87|17719.87|17719.87|17719.87|17719.87|17719.87|0
1627559680000|2021-07-29 11:54:40|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|0
1627559770000|2021-07-29 11:56:10|17724.12|17724.12|17729.52|17729.52|17729.52|17729.52|17724.12|17724.12|0
1627559820000|2021-07-29 11:57:00|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|0
1627559840000|2021-07-29 11:57:20|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|0
1627559850000|2021-07-29 11:57:30|17733.29|17733.29|17735.06|17735.06|17735.06|17735.06|17733.25|17733.25|0
1627559910000|2021-07-29 11:58:30|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|0
1627559920000|2021-07-29 11:58:40|17736.28|17736.28|17736.28|17736.28|17736.28|17736.28|17736.28|17736.28|0
1627559990000|2021-07-29 11:59:50|17735.72|17735.72|17735.72|17735.72|17735.72|17735.72|17735.72|17735.72|0
1627560000000|2021-07-29 12:00:00|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|0
1627560010000|2021-07-29 12:00:10|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|0
1627560020000|2021-07-29 12:00:20|17735.62|17735.62|17735.12|17735.12|17735.62|17735.62|17735.12|17735.12|0
1627560030000|2021-07-29 12:00:30|17732.28|17732.28|17732.55|17732.55|17733.7|17733.7|17732.28|17732.28|0
1627560050000|2021-07-29 12:00:50|17733.05|17733.05|17740.32|17740.32|17740.32|17740.32|17733.05|17733.05|0
1627560060000|2021-07-29 12:01:00|17740.73|17740.73|17740.93|17740.93|17740.93|17740.93|17740.73|17740.73|0
1627560070000|2021-07-29 12:01:10|17741.92|17741.92|17741.92|17741.92|17742.72|17742.72|17741.11|17741.11|0
1627560090000|2021-07-29 12:01:30|17742.8|17742.8|17744.96|17744.96|17744.96|17744.96|17742.8|17742.8|0
1627560110000|2021-07-29 12:01:50|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|0
1627560120000|2021-07-29 12:02:00|17745.94|17745.94|17745.94|17745.94|17745.94|17745.94|17745.94|17745.94|0
1627560130000|2021-07-29 12:02:10|17748.14|17748.14|17749.92|17749.92|17749.92|17749.92|17748.14|17748.14|0
1627560140000|2021-07-29 12:02:20|17748.51|17748.51|17748.51|17748.51|17748.51|17748.51|17748.51|17748.51|0
1627560150000|2021-07-29 12:02:30|17745.05|17745.05|17742.83|17742.83|17745.05|17745.05|17742.83|17742.83|0
1627560160000|2021-07-29 12:02:40|17743.33|17743.33|17745.24|17745.24|17745.24|17745.24|17743.33|17743.33|0
1627560180000|2021-07-29 12:03:00|17746.15|17746.15|17747.96|17747.96|17747.96|17747.96|17746.15|17746.15|0
1627560190000|2021-07-29 12:03:10|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|0
1627560210000|2021-07-29 12:03:30|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|0
1627560220000|2021-07-29 12:03:40|17751.6|17751.6|17754.03|17754.03|17754.03|17754.03|17751.6|17751.6|0
1627560240000|2021-07-29 12:04:00|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|0
1627560260000|2021-07-29 12:04:20|17755.33|17755.33|17755.33|17755.33|17755.33|17755.33|17755.33|17755.33|0
1627560290000|2021-07-29 12:04:50|17756.34|17756.34|17755.33|17755.33|17756.84|17756.84|17755.33|17755.33|0
1627560320000|2021-07-29 12:05:20|17753.91|17753.91|17754.72|17754.72|17754.72|17754.72|17753.91|17753.91|0
1627560330000|2021-07-29 12:05:30|17755.21|17755.21|17755.7|17755.7|17755.7|17755.7|17755.21|17755.21|0
1627560340000|2021-07-29 12:05:40|17756.25|17756.25|17757.47|17757.47|17757.47|17757.47|17756.05|17756.05|0
1627560350000|2021-07-29 12:05:50|17757.97|17757.97|17763.73|17763.73|17763.73|17763.73|17757.97|17757.97|0
1627560360000|2021-07-29 12:06:00|17764.88|17764.88|17764.88|17764.88|17764.88|17764.88|17764.88|17764.88|0
1627560370000|2021-07-29 12:06:10|17769.14|17769.14|17769.14|17769.14|17769.14|17769.14|17769.14|17769.14|0
1627560380000|2021-07-29 12:06:20|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|0
1627560410000|2021-07-29 12:06:50|17769.71|17769.71|17770.51|17770.51|17771.32|17771.32|17769.71|17769.71|0
1627560420000|2021-07-29 12:07:00|17772.03|17772.03|17772.03|17772.03|17772.03|17772.03|17772.03|17772.03|0
1627560430000|2021-07-29 12:07:10|17772.52|17772.52|17773.94|17773.94|17773.94|17773.94|17772.52|17772.52|0
1627560450000|2021-07-29 12:07:30|17772.42|17772.42|17766.39|17766.39|17772.42|17772.42|17765.58|17765.58|0
1627560460000|2021-07-29 12:07:40|17765.58|17765.58|17764.04|17764.04|17765.58|17765.58|17764.04|17764.04|0
1627560470000|2021-07-29 12:07:50|17764.26|17764.26|17765.25|17765.25|17765.25|17765.25|17764.26|17764.26|0
1627560480000|2021-07-29 12:08:00|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|0
1627560490000|2021-07-29 12:08:10|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|0
1627560550000|2021-07-29 12:09:10|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|0
1627560600000|2021-07-29 12:10:00|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|0
1627560610000|2021-07-29 12:10:10|17768.88|17768.88|17771.49|17771.49|17771.49|17771.49|17768.88|17768.88|0
1627560650000|2021-07-29 12:10:50|17770.59|17770.59|17770.59|17770.59|17770.59|17770.59|17770.59|17770.59|0
1627560690000|2021-07-29 12:11:30|17771.49|17771.49|17773.63|17773.63|17773.63|17773.63|17771.49|17771.49|0
1627560700000|2021-07-29 12:11:40|17772.73|17772.73|17772.73|17772.73|17772.73|17772.73|17772.73|17772.73|0
1627560710000|2021-07-29 12:11:50|17774.14|17774.14|17765.66|17765.66|17774.14|17774.14|17765.66|17765.66|0
1627560730000|2021-07-29 12:12:10|17762.82|17762.82|17761.31|17761.31|17762.82|17762.82|17761.31|17761.31|0
1627560750000|2021-07-29 12:12:30|17757.93|17757.93|17753.81|17753.81|17757.93|17757.93|17753.81|17753.81|0
1627560790000|2021-07-29 12:13:10|17752.39|17752.39|17752.39|17752.39|17752.39|17752.39|17752.39|17752.39|0
1627560850000|2021-07-29 12:14:10|17752.95|17752.95|17752.95|17752.95|17752.95|17752.95|17752.95|17752.95|0
1627560880000|2021-07-29 12:14:40|17752.54|17752.54|17750.18|17750.18|17752.54|17752.54|17750.18|17750.18|0
1627560890000|2021-07-29 12:14:50|17748.76|17748.76|17748.76|17748.76|17748.76|17748.76|17748.76|17748.76|0
1627560900000|2021-07-29 12:15:00|17747.61|17747.61|17740.81|17740.81|17747.61|17747.61|17740.81|17740.81|0
1627560910000|2021-07-29 12:15:10|17740.61|17740.61|17740.61|17740.61|17740.61|17740.61|17740.61|17740.61|0
1627560920000|2021-07-29 12:15:20|17739.8|17739.8|17738.44|17738.44|17739.8|17739.8|17738.44|17738.44|0
1627560960000|2021-07-29 12:16:00|17739.25|17739.25|17744.29|17744.29|17745.09|17745.09|17739.25|17739.25|0
1627560970000|2021-07-29 12:16:10|17744.49|17744.49|17747.43|17747.43|17747.43|17747.43|17744.49|17744.49|0
1627560990000|2021-07-29 12:16:30|17748.85|17748.85|17748.85|17748.85|17748.85|17748.85|17748.85|17748.85|0
1627561020000|2021-07-29 12:17:00|17750|17750|17750|17750|17750|17750|17750|17750|0
1627561040000|2021-07-29 12:17:20|17750.91|17750.91|17750.91|17750.91|17750.91|17750.91|17750.91|17750.91|0
1627561070000|2021-07-29 12:17:50|17750.68|17750.68|17750.68|17750.68|17750.68|17750.68|17750.68|17750.68|0
1627561080000|2021-07-29 12:18:00|17751.09|17751.09|17750.89|17750.89|17751.09|17751.09|17750.89|17750.89|0
1627561100000|2021-07-29 12:18:20|17752.5|17752.5|17752.5|17752.5|17752.5|17752.5|17752.5|17752.5|0
1627561110000|2021-07-29 12:18:30|17753.31|17753.31|17753.53|17753.53|17753.53|17753.53|17753.31|17753.31|0
1627561150000|2021-07-29 12:19:10|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|0
1627561160000|2021-07-29 12:19:20|17755.54|17755.54|17755.03|17755.03|17755.54|17755.54|17755.03|17755.03|0
1627561220000|2021-07-29 12:20:20|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|0
1627561240000|2021-07-29 12:20:40|17756.63|17756.63|17756.63|17756.63|17756.63|17756.63|17756.63|17756.63|0
1627561260000|2021-07-29 12:21:00|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|0
1627561270000|2021-07-29 12:21:10|17758.75|17758.75|17758.75|17758.75|17758.75|17758.75|17758.75|17758.75|0
1627561280000|2021-07-29 12:21:20|17756.44|17756.44|17757.59|17757.59|17757.59|17757.59|17756.44|17756.44|0
1627561300000|2021-07-29 12:21:40|17756.18|17756.18|17755.02|17755.02|17756.18|17756.18|17755.02|17755.02|0
1627561310000|2021-07-29 12:21:50|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|0
1627561350000|2021-07-29 12:22:30|17755.89|17755.89|17756.15|17756.15|17757.51|17757.51|17755.89|17755.89|0
1627561370000|2021-07-29 12:22:50|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|0
1627561380000|2021-07-29 12:23:00|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|17757.85|0
1627561400000|2021-07-29 12:23:20|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|0
1627561430000|2021-07-29 12:23:50|17757.24|17757.24|17758.66|17758.66|17758.66|17758.66|17757.24|17757.24|0
1627561440000|2021-07-29 12:24:00|17759.88|17759.88|17760.98|17760.98|17760.98|17760.98|17759.88|17759.88|0
1627561470000|2021-07-29 12:24:30|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|0
1627561490000|2021-07-29 12:24:50|17759.34|17759.34|17759.34|17759.34|17759.34|17759.34|17759.34|17759.34|0
1627561510000|2021-07-29 12:25:10|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|0
1627561520000|2021-07-29 12:25:20|17762.37|17762.37|17762.37|17762.37|17762.37|17762.37|17762.37|17762.37|0
1627561550000|2021-07-29 12:25:50|17761.87|17761.87|17761.87|17761.87|17761.87|17761.87|17761.87|17761.87|0
1627561580000|2021-07-29 12:26:20|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|0
1627561600000|2021-07-29 12:26:40|17759.55|17759.55|17758.64|17758.64|17759.55|17759.55|17758.64|17758.64|0
1627561620000|2021-07-29 12:27:00|17759.45|17759.45|17760.06|17760.06|17761.68|17761.68|17759.45|17759.45|0
1627561630000|2021-07-29 12:27:10|17757.19|17757.19|17755.97|17755.97|17757.19|17757.19|17755.97|17755.97|0
1627561640000|2021-07-29 12:27:20|17755.48|17755.48|17755.8|17755.8|17755.8|17755.8|17754.99|17754.99|0
1627561680000|2021-07-29 12:28:00|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|0
1627561740000|2021-07-29 12:29:00|17754.89|17754.89|17754.39|17754.39|17754.89|17754.89|17754.39|17754.39|0
1627561790000|2021-07-29 12:29:50|17754.88|17754.88|17757.29|17757.29|17757.29|17757.29|17754.88|17754.88|0
1627561800000|2021-07-29 12:30:00|17757.8|17757.8|17759.72|17759.72|17760.58|17760.58|17756.32|17756.32|0
1627561810000|2021-07-29 12:30:10|17760.21|17760.21|17756.82|17756.82|17760.21|17760.21|17756.82|17756.82|0
1627561820000|2021-07-29 12:30:20|17755.92|17755.92|17755.92|17755.92|17755.92|17755.92|17755.92|17755.92|0
1627561830000|2021-07-29 12:30:30|17755.37|17755.37|17754.86|17754.86|17755.37|17755.37|17754.86|17754.86|0
1627561850000|2021-07-29 12:30:50|17752.03|17752.03|17748.17|17748.17|17752.03|17752.03|17748.17|17748.17|0
1627561860000|2021-07-29 12:31:00|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|0
1627561900000|2021-07-29 12:31:40|17741.08|17741.08|17738.86|17738.86|17741.08|17741.08|17738.86|17738.86|0
1627561910000|2021-07-29 12:31:50|17739.66|17739.66|17744.46|17744.46|17744.46|17744.46|17739.66|17739.66|0
1627561920000|2021-07-29 12:32:00|17748|17748|17748|17748|17748|17748|17748|17748|0
1627561960000|2021-07-29 12:32:40|17746.89|17746.89|17746.89|17746.89|17746.89|17746.89|17746.89|17746.89|0
1627561980000|2021-07-29 12:33:00|17746.09|17746.09|17746.09|17746.09|17746.09|17746.09|17746.09|17746.09|0
1627562020000|2021-07-29 12:33:40|17747.74|17747.74|17748.29|17748.29|17748.29|17748.29|17747.74|17747.74|0
1627562040000|2021-07-29 12:34:00|17747.74|17747.74|17744|17744|17747.74|17747.74|17744|17744|0
1627562050000|2021-07-29 12:34:10|17743.39|17743.39|17743.39|17743.39|17743.39|17743.39|17743.39|17743.39|0
1627562060000|2021-07-29 12:34:20|17744.54|17744.54|17743.39|17743.39|17744.54|17744.54|17743.39|17743.39|0
1627562100000|2021-07-29 12:35:00|17744.54|17744.54|17744.54|17744.54|17744.54|17744.54|17744.54|17744.54|0
1627562110000|2021-07-29 12:35:10|17745.45|17745.45|17745.65|17745.65|17745.65|17745.65|17745.45|17745.45|0
1627562120000|2021-07-29 12:35:20|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|0
1627562140000|2021-07-29 12:35:40|17746.17|17746.17|17746.17|17746.17|17746.17|17746.17|17746.17|17746.17|0
1627562160000|2021-07-29 12:36:00|17749|17749|17749|17749|17749|17749|17749|17749|0
1627562170000|2021-07-29 12:36:10|17751.52|17751.52|17752.28|17752.28|17752.28|17752.28|17751.52|17751.52|0
1627562190000|2021-07-29 12:36:30|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|0
1627562220000|2021-07-29 12:37:00|17754.36|17754.36|17754.36|17754.36|17754.36|17754.36|17754.36|17754.36|0
1627562250000|2021-07-29 12:37:30|17752.94|17752.94|17752.94|17752.94|17752.94|17752.94|17752.94|17752.94|0
1627562280000|2021-07-29 12:38:00|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|0
1627562290000|2021-07-29 12:38:10|17751.15|17751.15|17753.99|17753.99|17753.99|17753.99|17751.15|17751.15|0
1627562300000|2021-07-29 12:38:20|17752.37|17752.37|17752.37|17752.37|17752.37|17752.37|17752.37|17752.37|0
1627562310000|2021-07-29 12:38:30|17753.28|17753.28|17755.69|17755.69|17755.69|17755.69|17753.28|17753.28|0
1627562320000|2021-07-29 12:38:40|17756.5|17756.5|17756.5|17756.5|17756.5|17756.5|17756.5|17756.5|0
1627562350000|2021-07-29 12:39:10|17755.2|17755.2|17755.2|17755.2|17755.2|17755.2|17755.2|17755.2|0
1627562360000|2021-07-29 12:39:20|17754.76|17754.76|17754.76|17754.76|17754.76|17754.76|17754.76|17754.76|0
1627562400000|2021-07-29 12:40:00|17753.95|17753.95|17751.78|17751.78|17753.95|17753.95|17751.78|17751.78|0
1627562440000|2021-07-29 12:40:40|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|0
1627562450000|2021-07-29 12:40:50|17750.73|17750.73|17752.96|17752.96|17752.96|17752.96|17750.73|17750.73|0
1627562460000|2021-07-29 12:41:00|17753.16|17753.16|17754.27|17754.27|17754.27|17754.27|17753.16|17753.16|0
1627562470000|2021-07-29 12:41:10|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|0
1627562480000|2021-07-29 12:41:20|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|0
1627562490000|2021-07-29 12:41:30|17754.56|17754.56|17753.26|17753.26|17754.56|17754.56|17753.26|17753.26|0
1627562520000|2021-07-29 12:42:00|17754.27|17754.27|17755.98|17755.98|17755.98|17755.98|17754.27|17754.27|0
1627562530000|2021-07-29 12:42:10|17756.88|17756.88|17762.89|17762.89|17762.89|17762.89|17756.88|17756.88|0
1627562540000|2021-07-29 12:42:20|17763.39|17763.39|17772.87|17772.87|17772.87|17772.87|17763.39|17763.39|0
1627562550000|2021-07-29 12:42:30|17772.46|17772.46|17772.46|17772.46|17772.46|17772.46|17772.46|17772.46|0
1627562560000|2021-07-29 12:42:40|17773.57|17773.57|17773.57|17773.57|17773.57|17773.57|17773.57|17773.57|0
1627562600000|2021-07-29 12:43:20|17774.47|17774.47|17774.47|17774.47|17774.47|17774.47|17774.47|17774.47|0
1627562610000|2021-07-29 12:43:30|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|0
1627562630000|2021-07-29 12:43:50|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|0
1627562660000|2021-07-29 12:44:20|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|0
1627562710000|2021-07-29 12:45:10|17775.78|17775.78|17780.03|17780.03|17780.03|17780.03|17775.78|17775.78|0
1627562720000|2021-07-29 12:45:20|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|0
1627562730000|2021-07-29 12:45:30|17781.49|17781.49|17781.49|17781.49|17781.49|17781.49|17781.49|17781.49|0
1627562750000|2021-07-29 12:45:50|17783.76|17783.76|17787.36|17787.36|17787.36|17787.36|17783.76|17783.76|0
1627562760000|2021-07-29 12:46:00|17788.27|17788.27|17789.17|17789.17|17789.17|17789.17|17788.27|17788.27|0
1627562800000|2021-07-29 12:46:40|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|0
1627562820000|2021-07-29 12:47:00|17791.13|17791.13|17786.83|17786.83|17791.13|17791.13|17786.83|17786.83|0
1627562860000|2021-07-29 12:47:40|17787.44|17787.44|17787.93|17787.93|17787.93|17787.93|17787.44|17787.44|0
1627562890000|2021-07-29 12:48:10|17788.42|17788.42|17787.93|17787.93|17788.42|17788.42|17787.93|17787.93|0
1627562900000|2021-07-29 12:48:20|17787.73|17787.73|17786.37|17786.37|17787.73|17787.73|17786.37|17786.37|0
1627562940000|2021-07-29 12:49:00|17785.38|17785.38|17785.38|17785.38|17785.38|17785.38|17785.38|17785.38|0
1627562950000|2021-07-29 12:49:10|17785.94|17785.94|17787.35|17787.35|17787.35|17787.35|17785.94|17785.94|0
1627562960000|2021-07-29 12:49:20|17787.58|17787.58|17786.16|17786.16|17787.58|17787.58|17786.16|17786.16|0
1627562980000|2021-07-29 12:49:40|17785.61|17785.61|17785.61|17785.61|17785.61|17785.61|17785.61|17785.61|0
1627563040000|2021-07-29 12:50:40|17786.59|17786.59|17787.49|17787.49|17787.49|17787.49|17786.59|17786.59|0
1627563050000|2021-07-29 12:50:50|17789.3|17789.3|17792.73|17792.73|17792.73|17792.73|17789.3|17789.3|0
1627563070000|2021-07-29 12:51:10|17793.64|17793.64|17793.86|17793.86|17793.86|17793.86|17793.64|17793.64|0
1627563080000|2021-07-29 12:51:20|17794.36|17794.36|17794.36|17794.36|17794.36|17794.36|17794.36|17794.36|0
1627563090000|2021-07-29 12:51:30|17794.85|17794.85|17794.36|17794.36|17794.85|17794.85|17794.36|17794.36|0
1627563120000|2021-07-29 12:52:00|17794.85|17794.85|17794.85|17794.85|17794.85|17794.85|17794.85|17794.85|0
1627563140000|2021-07-29 12:52:20|17794.36|17794.36|17794.36|17794.36|17794.36|17794.36|17794.36|17794.36|0
1627563170000|2021-07-29 12:52:50|17795.51|17795.51|17795.51|17795.51|17795.51|17795.51|17795.51|17795.51|0
1627563180000|2021-07-29 12:53:00|17794.36|17794.36|17794.85|17794.85|17794.85|17794.85|17794.36|17794.36|0
1627563240000|2021-07-29 12:54:00|17793.43|17793.43|17794.85|17794.85|17794.85|17794.85|17793.43|17793.43|0
1627563250000|2021-07-29 12:54:10|17795.4|17795.4|17795.96|17795.96|17795.96|17795.96|17795.4|17795.4|0
1627563280000|2021-07-29 12:54:40|17797.37|17797.37|17797.37|17797.37|17797.37|17797.37|17797.37|17797.37|0
1627563290000|2021-07-29 12:54:50|17797.88|17797.88|17797.88|17797.88|17797.88|17797.88|17797.88|17797.88|0
1627563300000|2021-07-29 12:55:00|17798.38|17798.38|17798.38|17798.38|17798.38|17798.38|17798.38|17798.38|0
1627563330000|2021-07-29 12:55:30|17798.89|17798.89|17798.89|17798.89|17798.89|17798.89|17798.89|17798.89|0
1627563340000|2021-07-29 12:55:40|17797.98|17797.98|17797.98|17797.98|17797.98|17797.98|17797.98|17797.98|0
1627563350000|2021-07-29 12:55:50|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|0
1627563360000|2021-07-29 12:56:00|17795.34|17795.34|17797.05|17797.05|17797.05|17797.05|17795.13|17795.13|0
1627563370000|2021-07-29 12:56:10|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|0
1627563400000|2021-07-29 12:56:40|17798.01|17798.01|17798.01|17798.01|17798.01|17798.01|17798.01|17798.01|0
1627563430000|2021-07-29 12:57:10|17798.23|17798.23|17798.23|17798.23|17798.23|17798.23|17798.23|17798.23|0
1627563480000|2021-07-29 12:58:00|17797.74|17797.74|17799.75|17799.75|17799.75|17799.75|17796.93|17796.93|0
1627563490000|2021-07-29 12:58:10|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|0
1627563500000|2021-07-29 12:58:20|17802.04|17802.04|17806.57|17806.57|17806.57|17806.57|17802.04|17802.04|0
1627563510000|2021-07-29 12:58:30|17805.76|17805.76|17807.18|17807.18|17807.18|17807.18|17805.76|17805.76|0
1627563540000|2021-07-29 12:59:00|17808.16|17808.16|17808.72|17808.72|17808.72|17808.72|17808.16|17808.16|0
1627563550000|2021-07-29 12:59:10|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|0
1627563570000|2021-07-29 12:59:30|17807.45|17807.45|17806.15|17806.15|17807.45|17807.45|17806.15|17806.15|0
1627563590000|2021-07-29 12:59:50|17808.16|17808.16|17805|17805|17808.16|17808.16|17805|17805|0
1627563610000|2021-07-29 13:00:10|17804.79|17804.79|17804.79|17804.79|17804.79|17804.79|17804.79|17804.79|0
1627563620000|2021-07-29 13:00:20|17805.8|17805.8|17814.36|17814.36|17814.36|17814.36|17805.8|17805.8|0
1627563630000|2021-07-29 13:00:30|17813.85|17813.85|17815.31|17815.31|17815.31|17815.31|17813.85|17813.85|0
1627563650000|2021-07-29 13:00:50|17815.81|17815.81|17818.58|17818.58|17818.58|17818.58|17815.81|17815.81|0
1627563660000|2021-07-29 13:01:00|17819.59|17819.59|17818.58|17818.58|17819.59|17819.59|17818.17|17818.17|0
1627563680000|2021-07-29 13:01:20|17819.49|17819.49|17819.49|17819.49|17819.49|17819.49|17819.49|17819.49|0
1627563690000|2021-07-29 13:01:30|17820.91|17820.91|17823.56|17823.56|17823.56|17823.56|17820.91|17820.91|0
1627563700000|2021-07-29 13:01:40|17825.37|17825.37|17825.98|17825.98|17825.98|17825.98|17825.37|17825.37|0
1627563720000|2021-07-29 13:02:00|17826.97|17826.97|17828.38|17828.38|17828.38|17828.38|17826.97|17826.97|0
1627563730000|2021-07-29 13:02:10|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|0
1627563740000|2021-07-29 13:02:20|17831.21|17831.21|17830.72|17830.72|17831.21|17831.21|17830.72|17830.72|0
1627563750000|2021-07-29 13:02:30|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|0
1627563770000|2021-07-29 13:02:50|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|0
1627563790000|2021-07-29 13:03:10|17830.98|17830.98|17817.87|17817.87|17830.98|17830.98|17817.87|17817.87|0
1627563800000|2021-07-29 13:03:20|17819.03|17819.03|17818.3|17818.3|17819.03|17819.03|17818.3|17818.3|0
1627563810000|2021-07-29 13:03:30|17817.8|17817.8|17818.7|17818.7|17818.7|17818.7|17817.8|17817.8|0
1627563820000|2021-07-29 13:03:40|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|0
1627563850000|2021-07-29 13:04:10|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|0
1627563860000|2021-07-29 13:04:20|17817.23|17817.23|17809.97|17809.97|17817.23|17817.23|17809.97|17809.97|0
1627563870000|2021-07-29 13:04:30|17809.48|17809.48|17809.28|17809.28|17809.48|17809.48|17809.28|17809.28|0
1627563880000|2021-07-29 13:04:40|17807.66|17807.66|17801.97|17801.97|17807.66|17807.66|17801.97|17801.97|0
1627563890000|2021-07-29 13:04:50|17801.47|17801.47|17801.97|17801.97|17801.97|17801.97|17801.47|17801.47|0
1627563900000|2021-07-29 13:05:00|17802.47|17802.47|17803.99|17803.99|17803.99|17803.99|17802.47|17802.47|0
1627563910000|2021-07-29 13:05:10|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|0
1627563940000|2021-07-29 13:05:40|17804.85|17804.85|17803.7|17803.7|17804.85|17804.85|17803.7|17803.7|0
1627563950000|2021-07-29 13:05:50|17805.01|17805.01|17806.7|17806.7|17808.11|17808.11|17803.86|17803.86|0
1627563960000|2021-07-29 13:06:00|17805.28|17805.28|17805.28|17805.28|17805.28|17805.28|17805.28|17805.28|0
1627563970000|2021-07-29 13:06:10|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|0
1627563980000|2021-07-29 13:06:20|17805.28|17805.28|17808.11|17808.11|17808.11|17808.11|17805.28|17805.28|0
1627563990000|2021-07-29 13:06:30|17809.63|17809.63|17810.03|17810.03|17810.03|17810.03|17809.63|17809.63|0
1627564010000|2021-07-29 13:06:50|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|0
1627564020000|2021-07-29 13:07:00|17810.03|17810.03|17811.45|17811.45|17811.45|17811.45|17810.03|17810.03|0
1627564050000|2021-07-29 13:07:30|17810.55|17810.55|17810.55|17810.55|17810.55|17810.55|17810.55|17810.55|0
1627564060000|2021-07-29 13:07:40|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|0
1627564070000|2021-07-29 13:07:50|17812.55|17812.55|17812.7|17812.7|17813.71|17813.71|17812.55|17812.55|0
1627564080000|2021-07-29 13:08:00|17812.15|17812.15|17812.15|17812.15|17812.15|17812.15|17812.15|17812.15|0
1627564100000|2021-07-29 13:08:20|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|0
1627564150000|2021-07-29 13:09:10|17811.24|17811.24|17814.08|17814.08|17814.08|17814.08|17811.24|17811.24|0
1627564160000|2021-07-29 13:09:20|17815.89|17815.89|17815.89|17815.89|17815.89|17815.89|17815.89|17815.89|0
1627564170000|2021-07-29 13:09:30|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|0
1627564230000|2021-07-29 13:10:30|17817.34|17817.34|17817.34|17817.34|17817.34|17817.34|17817.34|17817.34|0
1627564240000|2021-07-29 13:10:40|17818.76|17818.76|17818.76|17818.76|17818.76|17818.76|17818.76|17818.76|0
1627564330000|2021-07-29 13:12:10|17817.34|17817.34|17817.34|17817.34|17817.34|17817.34|17817.34|17817.34|0
1627564340000|2021-07-29 13:12:20|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|0
1627564350000|2021-07-29 13:12:30|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|0
1627564370000|2021-07-29 13:12:50|17818.67|17818.67|17819.57|17819.57|17819.57|17819.57|17818.67|17818.67|0
1627564380000|2021-07-29 13:13:00|17818.42|17818.42|17819.57|17819.57|17819.57|17819.57|17818.42|17818.42|0
1627564480000|2021-07-29 13:14:40|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|0
1627564490000|2021-07-29 13:14:50|17820.58|17820.58|17821.07|17821.07|17821.07|17821.07|17820.58|17820.58|0
1627564510000|2021-07-29 13:15:10|17819.92|17819.92|17819.92|17819.92|17819.92|17819.92|17819.92|17819.92|0
1627564520000|2021-07-29 13:15:20|17820.32|17820.32|17825.08|17825.08|17825.08|17825.08|17820.32|17820.32|0
1627564530000|2021-07-29 13:15:30|17826.18|17826.18|17824.77|17824.77|17826.18|17826.18|17823.35|17823.35|0
1627564570000|2021-07-29 13:16:10|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|0
1627564580000|2021-07-29 13:16:20|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|17826.37|0
1627564610000|2021-07-29 13:16:50|17826.15|17826.15|17825.27|17825.27|17826.15|17826.15|17825.27|17825.27|0
1627564620000|2021-07-29 13:17:00|17827.23|17827.23|17832.03|17832.03|17832.03|17832.03|17827.23|17827.23|0
1627564630000|2021-07-29 13:17:10|17832.24|17832.24|17833.14|17833.14|17833.14|17833.14|17832.24|17832.24|0
1627564640000|2021-07-29 13:17:20|17834.24|17834.24|17833.75|17833.75|17834.24|17834.24|17833.75|17833.75|0
1627564680000|2021-07-29 13:18:00|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|0
1627564690000|2021-07-29 13:18:10|17834|17834|17832.99|17832.99|17834|17834|17832.99|17832.99|0
1627564710000|2021-07-29 13:18:30|17833.9|17833.9|17833.9|17833.9|17833.9|17833.9|17833.9|17833.9|0
1627564780000|2021-07-29 13:19:40|17833.34|17833.34|17829.62|17829.62|17833.34|17833.34|17829.62|17829.62|0
1627564790000|2021-07-29 13:19:50|17828.2|17828.2|17828.42|17828.42|17828.42|17828.42|17828.2|17828.2|0
1627564810000|2021-07-29 13:20:10|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|0
1627564820000|2021-07-29 13:20:20|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|0
1627564840000|2021-07-29 13:20:40|17828.23|17828.23|17828.72|17828.72|17828.72|17828.72|17828.23|17828.23|0
1627564860000|2021-07-29 13:21:00|17827.73|17827.73|17827.24|17827.24|17827.73|17827.73|17827.24|17827.24|0
1627564870000|2021-07-29 13:21:10|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|0
1627564900000|2021-07-29 13:21:40|17826.95|17826.95|17826.04|17826.04|17826.95|17826.95|17826.04|17826.04|0
1627564920000|2021-07-29 13:22:00|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|0
1627564930000|2021-07-29 13:22:10|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|0
1627564940000|2021-07-29 13:22:20|17823.31|17823.31|17821.9|17821.9|17823.31|17823.31|17821.9|17821.9|0
1627564950000|2021-07-29 13:22:30|17820.99|17820.99|17823.83|17823.83|17823.83|17823.83|17820.99|17820.99|0
1627564970000|2021-07-29 13:22:50|17824.98|17824.98|17824.98|17824.98|17824.98|17824.98|17824.98|17824.98|0
1627564980000|2021-07-29 13:23:00|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|17824.78|0
1627564990000|2021-07-29 13:23:10|17825.18|17825.18|17824|17824|17825.18|17825.18|17824|17824|0
1627565000000|2021-07-29 13:23:20|17822.9|17822.9|17818.05|17818.05|17822.9|17822.9|17818.05|17818.05|0
1627565010000|2021-07-29 13:23:30|17816.64|17816.64|17817.15|17817.15|17818.05|17818.05|17816.64|17816.64|0
1627565020000|2021-07-29 13:23:40|17818.96|17818.96|17818.96|17818.96|17818.96|17818.96|17818.96|17818.96|0
1627565030000|2021-07-29 13:23:50|17818.74|17818.74|17818.74|17818.74|17818.74|17818.74|17818.74|17818.74|0
1627565060000|2021-07-29 13:24:20|17818.94|17818.94|17818.94|17818.94|17818.94|17818.94|17818.94|17818.94|0
1627565070000|2021-07-29 13:24:30|17819.35|17819.35|17820.76|17820.76|17820.76|17820.76|17819.35|17819.35|0
1627565080000|2021-07-29 13:24:40|17821.57|17821.57|17822.93|17822.93|17822.93|17822.93|17821.57|17821.57|0
1627565090000|2021-07-29 13:24:50|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|0
1627565110000|2021-07-29 13:25:10|17823.35|17823.35|17823.35|17823.35|17823.35|17823.35|17823.35|17823.35|0
1627565120000|2021-07-29 13:25:20|17823.84|17823.84|17822.12|17822.12|17823.84|17823.84|17822.12|17822.12|0
1627565130000|2021-07-29 13:25:30|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|0
1627565140000|2021-07-29 13:25:40|17823.02|17823.02|17824.28|17824.28|17825.18|17825.18|17823.02|17823.02|0
1627565150000|2021-07-29 13:25:50|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|0
1627565160000|2021-07-29 13:26:00|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|0
1627565180000|2021-07-29 13:26:20|17824.48|17824.48|17825.03|17825.03|17825.03|17825.03|17824.48|17824.48|0
1627565210000|2021-07-29 13:26:50|17825.23|17825.23|17826.04|17826.04|17826.04|17826.04|17825.23|17825.23|0
1627565220000|2021-07-29 13:27:00|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|0
1627565230000|2021-07-29 13:27:10|17827.43|17827.43|17827.43|17827.43|17827.43|17827.43|17827.43|17827.43|0
1627565260000|2021-07-29 13:27:40|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|0
1627565280000|2021-07-29 13:28:00|17826.39|17826.39|17825.28|17825.28|17826.39|17826.39|17825.28|17825.28|0
1627565310000|2021-07-29 13:28:30|17823.87|17823.87|17823.87|17823.87|17823.87|17823.87|17823.87|17823.87|0
1627565340000|2021-07-29 13:29:00|17822.25|17822.25|17822.45|17822.45|17822.45|17822.45|17822.25|17822.25|0
1627565350000|2021-07-29 13:29:10|17823.87|17823.87|17824.88|17824.88|17824.88|17824.88|17823.87|17823.87|0
1627565360000|2021-07-29 13:29:20|17825.29|17825.29|17827.61|17827.61|17827.61|17827.61|17825.29|17825.29|0
1627565390000|2021-07-29 13:29:50|17828.16|17828.16|17826.74|17826.74|17828.16|17828.16|17826.74|17826.74|0
1627565400000|2021-07-29 13:30:00|17826.08|17826.08|17826.08|17826.08|17826.08|17826.08|17826.08|17826.08|0
1627565410000|2021-07-29 13:30:10|17825.18|17825.18|17824.37|17824.37|17825.18|17825.18|17824.37|17824.37|0
1627565420000|2021-07-29 13:30:20|17824.17|17824.17|17824.17|17824.17|17824.17|17824.17|17824.17|17824.17|0
1627565430000|2021-07-29 13:30:30|17824.39|17824.39|17824.39|17824.39|17824.39|17824.39|17824.39|17824.39|0
1627565450000|2021-07-29 13:30:50|17823.38|17823.38|17821.52|17821.52|17823.38|17823.38|17821.52|17821.52|0
1627565460000|2021-07-29 13:31:00|17821.92|17821.92|17823.34|17823.34|17823.34|17823.34|17821.92|17821.92|0
1627565480000|2021-07-29 13:31:20|17826.16|17826.16|17826.16|17826.16|17826.16|17826.16|17826.16|17826.16|0
1627565490000|2021-07-29 13:31:30|17827.46|17827.46|17834.42|17834.42|17834.42|17834.42|17827.46|17827.46|0
1627565500000|2021-07-29 13:31:40|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|0
1627565510000|2021-07-29 13:31:50|17836.82|17836.82|17838.52|17838.52|17838.52|17838.52|17836.82|17836.82|0
1627565520000|2021-07-29 13:32:00|17840.32|17840.32|17840.56|17840.56|17840.76|17840.76|17839.35|17839.35|0
1627565540000|2021-07-29 13:32:20|17841.37|17841.37|17839.97|17839.97|17841.37|17841.37|17839.97|17839.97|0
1627565550000|2021-07-29 13:32:30|17839.56|17839.56|17839.16|17839.16|17839.56|17839.56|17839.16|17839.16|0
1627565560000|2021-07-29 13:32:40|17838.25|17838.25|17837.15|17837.15|17838.25|17838.25|17837.15|17837.15|0
1627565570000|2021-07-29 13:32:50|17835.24|17835.24|17835.24|17835.24|17835.24|17835.24|17835.24|17835.24|0
1627565580000|2021-07-29 13:33:00|17834.43|17834.43|17834.43|17834.43|17834.43|17834.43|17834.43|17834.43|0
1627565590000|2021-07-29 13:33:10|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|0
1627565600000|2021-07-29 13:33:20|17833.07|17833.07|17831.15|17831.15|17833.07|17833.07|17831.15|17831.15|0
1627565610000|2021-07-29 13:33:30|17830.65|17830.65|17830.96|17830.96|17830.96|17830.96|17829.8|17829.8|0
1627565620000|2021-07-29 13:33:40|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|0
1627565630000|2021-07-29 13:33:50|17831.02|17831.02|17831.8|17831.8|17832.02|17832.02|17831.02|17831.02|0
1627565660000|2021-07-29 13:34:20|17832.01|17832.01|17824.84|17824.84|17832.01|17832.01|17824.84|17824.84|0
1627565670000|2021-07-29 13:34:30|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|0
1627565680000|2021-07-29 13:34:40|17827.17|17827.17|17825.75|17825.75|17827.17|17827.17|17825.75|17825.75|0
1627565700000|2021-07-29 13:35:00|17828.58|17828.58|17831.55|17831.55|17831.55|17831.55|17828.58|17828.58|0
1627565710000|2021-07-29 13:35:10|17832.04|17832.04|17833.65|17833.65|17833.65|17833.65|17832.04|17832.04|0
1627565730000|2021-07-29 13:35:30|17832.84|17832.84|17830.42|17830.42|17832.84|17832.84|17830.42|17830.42|0
1627565740000|2021-07-29 13:35:40|17829.52|17829.52|17829.02|17829.02|17829.52|17829.52|17829.02|17829.02|0
1627565750000|2021-07-29 13:35:50|17826.19|17826.19|17826.08|17826.08|17826.69|17826.69|17826.08|17826.08|0
1627565770000|2021-07-29 13:36:10|17825.18|17825.18|17824.17|17824.17|17825.18|17825.18|17824.17|17824.17|0
1627565790000|2021-07-29 13:36:30|17824.37|17824.37|17824.37|17824.37|17824.37|17824.37|17824.37|17824.37|0
1627565800000|2021-07-29 13:36:40|17822.23|17822.23|17821.08|17821.08|17822.23|17822.23|17821.08|17821.08|0
1627565810000|2021-07-29 13:36:50|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|0
1627565820000|2021-07-29 13:37:00|17820.68|17820.68|17820.68|17820.68|17820.68|17820.68|17820.68|17820.68|0
1627565850000|2021-07-29 13:37:30|17821.18|17821.18|17825.45|17825.45|17825.45|17825.45|17821.18|17821.18|0
1627565860000|2021-07-29 13:37:40|17825.95|17825.95|17825.4|17825.4|17825.95|17825.95|17825.4|17825.4|0
1627565880000|2021-07-29 13:38:00|17825.05|17825.05|17825.6|17825.6|17825.6|17825.6|17825.05|17825.05|0
1627565900000|2021-07-29 13:38:20|17825.4|17825.4|17824.85|17824.85|17825.4|17825.4|17824.85|17824.85|0
1627565960000|2021-07-29 13:39:20|17825.25|17825.25|17826.16|17826.16|17826.16|17826.16|17825.25|17825.25|0
1627565970000|2021-07-29 13:39:30|17826.66|17826.66|17831.1|17831.1|17831.1|17831.1|17826.66|17826.66|0
1627565980000|2021-07-29 13:39:40|17832.01|17832.01|17832.01|17832.01|17832.01|17832.01|17832.01|17832.01|0
1627566000000|2021-07-29 13:40:00|17832.99|17832.99|17836.47|17836.47|17836.47|17836.47|17832.99|17832.99|0
1627566020000|2021-07-29 13:40:20|17834.06|17834.06|17842.16|17842.16|17842.66|17842.66|17833.15|17833.15|0
1627566030000|2021-07-29 13:40:30|17843.58|17843.58|17843.07|17843.07|17843.58|17843.58|17843.07|17843.07|0
1627566040000|2021-07-29 13:40:40|17844.59|17844.59|17844.23|17844.23|17844.59|17844.59|17843.07|17843.07|0
1627566060000|2021-07-29 13:41:00|17844.73|17844.73|17844.23|17844.23|17845.74|17845.74|17844.23|17844.23|0
1627566070000|2021-07-29 13:41:10|17844.84|17844.84|17845.33|17845.33|17845.33|17845.33|17844.84|17844.84|0
1627566080000|2021-07-29 13:41:20|17846.34|17846.34|17845.33|17845.33|17846.34|17846.34|17845.33|17845.33|0
1627566090000|2021-07-29 13:41:30|17845.77|17845.77|17845.77|17845.77|17845.77|17845.77|17845.77|17845.77|0
1627566100000|2021-07-29 13:41:40|17845.97|17845.97|17845.77|17845.77|17845.97|17845.97|17845.77|17845.77|0
1627566110000|2021-07-29 13:41:50|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|0
1627566120000|2021-07-29 13:42:00|17848.44|17848.44|17846.92|17846.92|17848.94|17848.94|17846.92|17846.92|0
1627566150000|2021-07-29 13:42:30|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|0
1627566160000|2021-07-29 13:42:40|17843.7|17843.7|17843.7|17843.7|17844.7|17844.7|17843.7|17843.7|0
1627566170000|2021-07-29 13:42:50|17841.73|17841.73|17839.15|17839.15|17841.73|17841.73|17839.15|17839.15|0
1627566180000|2021-07-29 13:43:00|17838.59|17838.59|17838.59|17838.59|17838.59|17838.59|17838.59|17838.59|0
1627566200000|2021-07-29 13:43:20|17840.11|17840.11|17839.15|17839.15|17840.11|17840.11|17838.59|17838.59|0
1627566220000|2021-07-29 13:43:40|17840.13|17840.13|17840.13|17840.13|17840.13|17840.13|17840.13|17840.13|0
1627566230000|2021-07-29 13:43:50|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|0
1627566240000|2021-07-29 13:44:00|17841.34|17841.34|17844.06|17844.06|17844.06|17844.06|17841.34|17841.34|0
1627566260000|2021-07-29 13:44:20|17844.86|17844.86|17846.52|17846.52|17846.52|17846.52|17844.86|17844.86|0
1627566270000|2021-07-29 13:44:30|17850.77|17850.77|17851.02|17851.02|17851.93|17851.93|17850.77|17850.77|0
1627566280000|2021-07-29 13:44:40|17849.21|17849.21|17849.21|17849.21|17849.21|17849.21|17849.21|17849.21|0
1627566290000|2021-07-29 13:44:50|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|0
1627566300000|2021-07-29 13:45:00|17849.93|17849.93|17850.57|17850.57|17851.57|17851.57|17849.87|17849.87|0
1627566310000|2021-07-29 13:45:10|17849.66|17849.66|17844.46|17844.46|17849.66|17849.66|17844.46|17844.46|0
1627566320000|2021-07-29 13:45:20|17844.05|17844.05|17842.14|17842.14|17844.05|17844.05|17842.14|17842.14|0
1627566330000|2021-07-29 13:45:30|17841.94|17841.94|17839.42|17839.42|17841.94|17841.94|17839.42|17839.42|0
1627566360000|2021-07-29 13:46:00|17838|17838|17837.11|17837.11|17838.01|17838.01|17837.11|17837.11|0
1627566370000|2021-07-29 13:46:10|17838.01|17838.01|17838.01|17838.01|17838.01|17838.01|17838.01|17838.01|0
1627566380000|2021-07-29 13:46:20|17837.51|17837.51|17836.6|17836.6|17837.51|17837.51|17836.6|17836.6|0
1627566390000|2021-07-29 13:46:30|17837.41|17837.41|17841.24|17841.24|17841.24|17841.24|17837.41|17837.41|0
1627566400000|2021-07-29 13:46:40|17843.04|17843.04|17844.55|17844.55|17844.55|17844.55|17843.04|17843.04|0
1627566420000|2021-07-29 13:47:00|17845.05|17845.05|17847.11|17847.11|17848.01|17848.01|17845.05|17845.05|0
1627566430000|2021-07-29 13:47:10|17845.3|17845.3|17844.4|17844.4|17845.3|17845.3|17844.4|17844.4|0
1627566440000|2021-07-29 13:47:20|17845.3|17845.3|17846.2|17846.2|17846.2|17846.2|17845.3|17845.3|0
1627566450000|2021-07-29 13:47:30|17846.43|17846.43|17846.43|17846.43|17846.43|17846.43|17846.43|17846.43|0
1627566460000|2021-07-29 13:47:40|17847.43|17847.43|17845.92|17845.92|17847.43|17847.43|17845.92|17845.92|0
1627566470000|2021-07-29 13:47:50|17842.8|17842.8|17841.9|17841.9|17842.8|17842.8|17841.9|17841.9|0
1627566480000|2021-07-29 13:48:00|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|0
1627566490000|2021-07-29 13:48:10|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|0
1627566500000|2021-07-29 13:48:20|17841.29|17841.29|17841.29|17841.29|17841.78|17841.78|17841.29|17841.29|0
1627566510000|2021-07-29 13:48:30|17841.08|17841.08|17841.08|17841.08|17841.08|17841.08|17841.08|17841.08|0
1627566540000|2021-07-29 13:49:00|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|17840.59|0
1627566550000|2021-07-29 13:49:10|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|17841.6|0
1627566580000|2021-07-29 13:49:40|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|0
1627566590000|2021-07-29 13:49:50|17841.86|17841.86|17842.41|17842.41|17842.41|17842.41|17841.86|17841.86|0
1627566600000|2021-07-29 13:50:00|17842.61|17842.61|17846.64|17846.64|17846.64|17846.64|17842.61|17842.61|0
1627566610000|2021-07-29 13:50:10|17847.45|17847.45|17849.15|17849.15|17849.15|17849.15|17846.44|17846.44|0
1627566620000|2021-07-29 13:50:20|17850.13|17850.13|17850.72|17850.72|17850.94|17850.94|17850.13|17850.13|0
1627566630000|2021-07-29 13:50:30|17851.82|17851.82|17856.07|17856.07|17856.07|17856.07|17851.82|17851.82|0
1627566640000|2021-07-29 13:50:40|17857.49|17857.49|17857.49|17857.49|17857.49|17857.49|17857.49|17857.49|0
1627566670000|2021-07-29 13:51:10|17858.65|17858.65|17858.13|17858.13|17858.65|17858.65|17857.23|17857.23|0
1627566680000|2021-07-29 13:51:20|17859.04|17859.04|17858.23|17858.23|17859.04|17859.04|17858.23|17858.23|0
1627566690000|2021-07-29 13:51:30|17859.04|17859.04|17859.04|17859.04|17859.04|17859.04|17859.04|17859.04|0
1627566700000|2021-07-29 13:51:40|17859.84|17859.84|17860.89|17860.89|17860.89|17860.89|17859.84|17859.84|0
1627566710000|2021-07-29 13:51:50|17861.39|17861.39|17860.37|17860.37|17861.39|17861.39|17859.88|17859.88|0
1627566720000|2021-07-29 13:52:00|17861.68|17861.68|17869.96|17869.96|17869.96|17869.96|17861.68|17861.68|0
1627566730000|2021-07-29 13:52:10|17870.96|17870.96|17870.96|17870.96|17870.96|17870.96|17870.96|17870.96|0
1627566750000|2021-07-29 13:52:30|17871.46|17871.46|17871.46|17871.46|17871.46|17871.46|17871.46|17871.46|0
1627566760000|2021-07-29 13:52:40|17872.01|17872.01|17874.53|17874.53|17874.53|17874.53|17872.01|17872.01|0
1627566770000|2021-07-29 13:52:50|17878.14|17878.14|17878.95|17878.95|17878.95|17878.95|17878.14|17878.14|0
1627566810000|2021-07-29 13:53:30|17876.13|17876.13|17873.91|17873.91|17876.13|17876.13|17873.91|17873.91|0
1627566820000|2021-07-29 13:53:40|17872.49|17872.49|17872.49|17872.49|17872.49|17872.49|17872.49|17872.49|0
1627566830000|2021-07-29 13:53:50|17870.87|17870.87|17870.87|17870.87|17870.87|17870.87|17870.87|17870.87|0
1627566840000|2021-07-29 13:54:00|17870.37|17870.37|17870.37|17870.37|17870.37|17870.37|17870.37|17870.37|0
1627566860000|2021-07-29 13:54:20|17869.82|17869.82|17869.82|17869.82|17869.82|17869.82|17869.82|17869.82|0
1627566870000|2021-07-29 13:54:30|17868.83|17868.83|17861.37|17861.37|17868.83|17868.83|17861.37|17861.37|0
1627566880000|2021-07-29 13:54:40|17861.92|17861.92|17865.04|17865.04|17865.04|17865.04|17861.92|17861.92|0
1627566890000|2021-07-29 13:54:50|17865.53|17865.53|17869.47|17869.47|17869.47|17869.47|17865.53|17865.53|0
1627566900000|2021-07-29 13:55:00|17869.96|17869.96|17869.96|17869.96|17869.96|17869.96|17869.96|17869.96|0
1627566910000|2021-07-29 13:55:10|17871.98|17871.98|17871.98|17871.98|17871.98|17871.98|17871.98|17871.98|0
1627566920000|2021-07-29 13:55:20|17872.59|17872.59|17873.4|17873.4|17873.4|17873.4|17871.98|17871.98|0
1627566930000|2021-07-29 13:55:30|17874.31|17874.31|17874.29|17874.29|17875.19|17875.19|17874.29|17874.29|0
1627566940000|2021-07-29 13:55:40|17875.19|17875.19|17876|17876|17876|17876|17875.19|17875.19|0
1627566950000|2021-07-29 13:55:50|17873.77|17873.77|17873.77|17873.77|17873.77|17873.77|17873.77|17873.77|0
1627566990000|2021-07-29 13:56:30|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|0
1627567000000|2021-07-29 13:56:40|17875.15|17875.15|17871.13|17871.13|17875.15|17875.15|17871.13|17871.13|0
1627567020000|2021-07-29 13:57:00|17869.51|17869.51|17860.09|17860.09|17869.51|17869.51|17860.09|17860.09|0
1627567030000|2021-07-29 13:57:10|17859.43|17859.43|17859.43|17859.43|17859.43|17859.43|17859.43|17859.43|0
1627567040000|2021-07-29 13:57:20|17856.77|17856.77|17856.28|17856.28|17856.77|17856.77|17856.28|17856.28|0
1627567050000|2021-07-29 13:57:30|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|0
1627567060000|2021-07-29 13:57:40|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|0
1627567070000|2021-07-29 13:57:50|17850.47|17850.47|17849.97|17849.97|17850.47|17850.47|17849.97|17849.97|0
1627567080000|2021-07-29 13:58:00|17848.55|17848.55|17844.7|17844.7|17848.55|17848.55|17844.7|17844.7|0
1627567090000|2021-07-29 13:58:10|17843.69|17843.69|17840.4|17840.4|17843.69|17843.69|17840.4|17840.4|0
1627567100000|2021-07-29 13:58:20|17839.24|17839.24|17839.45|17839.45|17839.45|17839.45|17839.24|17839.24|0
1627567110000|2021-07-29 13:58:30|17836.73|17836.73|17836.73|17836.73|17836.73|17836.73|17836.73|17836.73|0
1627567120000|2021-07-29 13:58:40|17836.29|17836.29|17836.29|17836.29|17836.29|17836.29|17836.29|17836.29|0
1627567130000|2021-07-29 13:58:50|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|0
1627567150000|2021-07-29 13:59:10|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|0
1627567160000|2021-07-29 13:59:20|17835.25|17835.25|17835.25|17835.25|17835.25|17835.25|17835.25|17835.25|0
1627567190000|2021-07-29 13:59:50|17834.59|17834.59|17841.81|17841.81|17841.81|17841.81|17834.59|17834.59|0
1627567200000|2021-07-29 14:00:00|17844.04|17844.04|17845.08|17845.08|17845.08|17845.08|17844.04|17844.04|0
1627567210000|2021-07-29 14:00:10|17843.66|17843.66|17842.85|17842.85|17843.66|17843.66|17842.85|17842.85|0
1627567220000|2021-07-29 14:00:20|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|0
1627567240000|2021-07-29 14:00:40|17846.09|17846.09|17846.84|17846.84|17846.84|17846.84|17846.09|17846.09|0
1627567250000|2021-07-29 14:00:50|17845.94|17845.94|17845.94|17845.94|17845.94|17845.94|17845.94|17845.94|0
1627567260000|2021-07-29 14:01:00|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|0
1627567290000|2021-07-29 14:01:30|17845.67|17845.67|17841.71|17841.71|17845.67|17845.67|17841.71|17841.71|0
1627567300000|2021-07-29 14:01:40|17840.29|17840.29|17834.86|17834.86|17840.29|17840.29|17834.86|17834.86|0
1627567320000|2021-07-29 14:02:00|17835.36|17835.36|17835.36|17835.36|17835.36|17835.36|17835.36|17835.36|0
1627567330000|2021-07-29 14:02:10|17833.56|17833.56|17831.23|17831.23|17833.56|17833.56|17831.23|17831.23|0
1627567340000|2021-07-29 14:02:20|17830.25|17830.25|17829.35|17829.35|17830.25|17830.25|17829.35|17829.35|0
1627567350000|2021-07-29 14:02:30|17830.25|17830.25|17831.23|17831.23|17831.23|17831.23|17830.25|17830.25|0
1627567360000|2021-07-29 14:02:40|17830.43|17830.43|17831.33|17831.33|17831.33|17831.33|17830.43|17830.43|0
1627567380000|2021-07-29 14:03:00|17834.17|17834.17|17834.17|17834.17|17834.17|17834.17|17834.17|17834.17|0
1627567390000|2021-07-29 14:03:10|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|0
1627567400000|2021-07-29 14:03:20|17835.79|17835.79|17835.79|17835.79|17835.79|17835.79|17835.79|17835.79|0
1627567410000|2021-07-29 14:03:30|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|0
1627567420000|2021-07-29 14:03:40|17836.8|17836.8|17839.67|17839.67|17839.67|17839.67|17836.8|17836.8|0
1627567430000|2021-07-29 14:03:50|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|0
1627567450000|2021-07-29 14:04:10|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|0
1627567460000|2021-07-29 14:04:20|17837.68|17837.68|17830.67|17830.67|17837.68|17837.68|17830.67|17830.67|0
1627567500000|2021-07-29 14:05:00|17830.16|17830.16|17829.66|17829.66|17830.16|17830.16|17829.66|17829.66|0
1627567510000|2021-07-29 14:05:10|17829.16|17829.16|17830.16|17830.16|17830.16|17830.16|17829.16|17829.16|0
1627567530000|2021-07-29 14:05:30|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|0
1627567540000|2021-07-29 14:05:40|17831.09|17831.09|17828.23|17828.23|17831.09|17831.09|17828.23|17828.23|0
1627567550000|2021-07-29 14:05:50|17825.92|17825.92|17814.23|17814.23|17825.92|17825.92|17814.23|17814.23|0
1627567560000|2021-07-29 14:06:00|17813.43|17813.43|17810.22|17810.22|17813.43|17813.43|17808.16|17808.16|0
1627567570000|2021-07-29 14:06:10|17808.2|17808.2|17812.9|17812.9|17812.9|17812.9|17808.2|17808.2|0
1627567590000|2021-07-29 14:06:30|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|0
1627567600000|2021-07-29 14:06:40|17813.86|17813.86|17813.86|17813.86|17813.86|17813.86|17813.86|17813.86|0
1627567620000|2021-07-29 14:07:00|17814.67|17814.67|17816.07|17816.07|17816.07|17816.07|17814.67|17814.67|0
1627567630000|2021-07-29 14:07:10|17816.28|17816.28|17816.28|17816.28|17816.28|17816.28|17816.28|17816.28|0
1627567640000|2021-07-29 14:07:20|17815.79|17815.79|17815.79|17815.79|17815.79|17815.79|17815.79|17815.79|0
1627567650000|2021-07-29 14:07:30|17816.94|17816.94|17817.84|17817.84|17817.84|17817.84|17816.94|17816.94|0
1627567660000|2021-07-29 14:07:40|17818.4|17818.4|17818.4|17818.4|17818.4|17818.4|17818.4|17818.4|0
1627567670000|2021-07-29 14:07:50|17819.81|17819.81|17821.99|17821.99|17821.99|17821.99|17819.81|17819.81|0
1627567690000|2021-07-29 14:08:10|17821.08|17821.08|17816.73|17816.73|17821.08|17821.08|17816.73|17816.73|0
1627567700000|2021-07-29 14:08:20|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|0
1627567720000|2021-07-29 14:08:40|17814.82|17814.82|17814.82|17814.82|17814.82|17814.82|17814.82|17814.82|0
1627567730000|2021-07-29 14:08:50|17816.23|17816.23|17821.89|17821.89|17821.89|17821.89|17816.23|17816.23|0
1627567740000|2021-07-29 14:09:00|17822.38|17822.38|17822.5|17822.5|17822.5|17822.5|17821.69|17821.69|0
1627567750000|2021-07-29 14:09:10|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|0
1627567760000|2021-07-29 14:09:20|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|0
1627567780000|2021-07-29 14:09:40|17822.13|17822.13|17822.63|17822.63|17822.63|17822.63|17822.13|17822.13|0
1627567800000|2021-07-29 14:10:00|17824.71|17824.71|17831.95|17831.95|17831.95|17831.95|17824.71|17824.71|0
1627567810000|2021-07-29 14:10:10|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|0
1627567830000|2021-07-29 14:10:30|17827.02|17827.02|17825.31|17825.31|17827.02|17827.02|17825.31|17825.31|0
1627567840000|2021-07-29 14:10:40|17824.5|17824.5|17824.5|17824.5|17824.5|17824.5|17824.5|17824.5|0
1627567850000|2021-07-29 14:10:50|17824.3|17824.3|17823.29|17823.29|17824.3|17824.3|17823.29|17823.29|0
1627567860000|2021-07-29 14:11:00|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|0
1627567870000|2021-07-29 14:11:10|17822.07|17822.07|17822.07|17822.07|17822.07|17822.07|17822.07|17822.07|0
1627567900000|2021-07-29 14:11:40|17822.98|17822.98|17824.8|17824.8|17824.8|17824.8|17822.98|17822.98|0
1627567910000|2021-07-29 14:11:50|17825.61|17825.61|17826.76|17826.76|17828.18|17828.18|17825.61|17825.61|0
1627567920000|2021-07-29 14:12:00|17827.67|17827.67|17827.67|17827.67|17827.67|17827.67|17827.67|17827.67|0
1627567940000|2021-07-29 14:12:20|17826.05|17826.05|17826.05|17826.05|17826.05|17826.05|17826.05|17826.05|0
1627567990000|2021-07-29 14:13:10|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|0
1627568000000|2021-07-29 14:13:20|17824.02|17824.02|17817.67|17817.67|17824.02|17824.02|17817.67|17817.67|0
1627568010000|2021-07-29 14:13:30|17816.25|17816.25|17816.25|17816.25|17816.25|17816.25|17816.25|17816.25|0
1627568020000|2021-07-29 14:13:40|17816.03|17816.03|17816.03|17816.03|17816.03|17816.03|17816.03|17816.03|0
1627568030000|2021-07-29 14:13:50|17815.54|17815.54|17815.54|17815.54|17815.54|17815.54|17815.54|17815.54|0
1627568050000|2021-07-29 14:14:10|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|0
1627568060000|2021-07-29 14:14:20|17817.18|17817.18|17819.08|17819.08|17819.08|17819.08|17817.18|17817.18|0
1627568070000|2021-07-29 14:14:30|17818.59|17818.59|17815.42|17815.42|17818.59|17818.59|17815.42|17815.42|0
1627568080000|2021-07-29 14:14:40|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|0
1627568100000|2021-07-29 14:15:00|17814.85|17814.85|17813.44|17813.44|17814.85|17814.85|17813.44|17813.44|0
1627568110000|2021-07-29 14:15:10|17814.24|17814.24|17814.69|17814.69|17814.69|17814.69|17814.24|17814.24|0
1627568120000|2021-07-29 14:15:20|17815.84|17815.84|17815.84|17815.84|17815.84|17815.84|17815.84|17815.84|0
1627568130000|2021-07-29 14:15:30|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|0
1627568140000|2021-07-29 14:15:40|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|0
1627568160000|2021-07-29 14:16:00|17816.68|17816.68|17816.68|17816.68|17816.68|17816.68|17816.68|17816.68|0
1627568190000|2021-07-29 14:16:30|17817.13|17817.13|17817.53|17817.53|17817.53|17817.53|17817.13|17817.13|0
1627568200000|2021-07-29 14:16:40|17818.44|17818.44|17819.13|17819.13|17819.13|17819.13|17818.44|17818.44|0
1627568210000|2021-07-29 14:16:50|17817.98|17817.98|17817.98|17817.98|17817.98|17817.98|17817.98|17817.98|0
1627568220000|2021-07-29 14:17:00|17817.17|17817.17|17818.56|17818.56|17818.56|17818.56|17817.17|17817.17|0
1627568230000|2021-07-29 14:17:10|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|0
1627568240000|2021-07-29 14:17:20|17818.56|17818.56|17818.58|17818.58|17819.07|17819.07|17818.56|17818.56|0
1627568260000|2021-07-29 14:17:40|17822.65|17822.65|17823.66|17823.66|17823.66|17823.66|17822.65|17822.65|0
1627568280000|2021-07-29 14:18:00|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|0
1627568290000|2021-07-29 14:18:10|17823.66|17823.66|17823.11|17823.11|17823.66|17823.66|17823.11|17823.11|0
1627568300000|2021-07-29 14:18:20|17822.3|17822.3|17821.01|17821.01|17822.3|17822.3|17815.73|17815.73|0
1627568360000|2021-07-29 14:19:20|17822.16|17822.16|17822.16|17822.16|17822.16|17822.16|17822.16|17822.16|0
1627568370000|2021-07-29 14:19:30|17818.01|17818.01|17819.43|17819.43|17819.43|17819.43|17818.01|17818.01|0
1627568380000|2021-07-29 14:19:40|17818.52|17818.52|17816.35|17816.35|17818.52|17818.52|17816.35|17816.35|0
1627568390000|2021-07-29 14:19:50|17814.05|17814.05|17813.14|17813.14|17814.05|17814.05|17811.99|17811.99|0
1627568400000|2021-07-29 14:20:00|17812.16|17812.16|17803.06|17803.06|17812.16|17812.16|17803.06|17803.06|0
1627568410000|2021-07-29 14:20:10|17804.57|17804.57|17804.57|17804.57|17804.57|17804.57|17804.57|17804.57|0
1627568460000|2021-07-29 14:21:00|17805.48|17805.48|17805.48|17805.48|17805.48|17805.48|17805.48|17805.48|0
1627568470000|2021-07-29 14:21:10|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|0
1627568480000|2021-07-29 14:21:20|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|0
1627568490000|2021-07-29 14:21:30|17807.9|17807.9|17807.9|17807.9|17807.9|17807.9|17807.9|17807.9|0
1627568520000|2021-07-29 14:22:00|17808.31|17808.31|17809.42|17809.42|17809.42|17809.42|17808.31|17808.31|0
1627568540000|2021-07-29 14:22:20|17809.97|17809.97|17812.31|17812.31|17812.8|17812.8|17809.97|17809.97|0
1627568550000|2021-07-29 14:22:30|17813.47|17813.47|17812.05|17812.05|17813.47|17813.47|17812.05|17812.05|0
1627568560000|2021-07-29 14:22:40|17811.64|17811.64|17812.55|17812.55|17812.55|17812.55|17811.64|17811.64|0
1627568570000|2021-07-29 14:22:50|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|0
1627568580000|2021-07-29 14:23:00|17811.25|17811.25|17811.25|17811.25|17811.25|17811.25|17811.25|17811.25|0
1627568600000|2021-07-29 14:23:20|17809.83|17809.83|17807.51|17807.51|17809.83|17809.83|17806.6|17806.6|0
1627568610000|2021-07-29 14:23:30|17806.4|17806.4|17805.5|17805.5|17806.4|17806.4|17805.5|17805.5|0
1627568630000|2021-07-29 14:23:50|17804.69|17804.69|17804.69|17804.69|17804.69|17804.69|17804.69|17804.69|0
1627568640000|2021-07-29 14:24:00|17803.27|17803.27|17804.08|17804.08|17804.08|17804.08|17803.27|17803.27|0
1627568650000|2021-07-29 14:24:10|17805.5|17805.5|17804.49|17804.49|17805.5|17805.5|17804.49|17804.49|0
1627568660000|2021-07-29 14:24:20|17804.27|17804.27|17803.29|17803.29|17804.27|17804.27|17803.29|17803.29|0
1627568680000|2021-07-29 14:24:40|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|0
1627568690000|2021-07-29 14:24:50|17804.07|17804.07|17803.87|17803.87|17804.07|17804.07|17803.87|17803.87|0
1627568700000|2021-07-29 14:25:00|17803.06|17803.06|17800.84|17800.84|17803.06|17803.06|17800.84|17800.84|0
1627568710000|2021-07-29 14:25:10|17800.63|17800.63|17802.98|17802.98|17803.47|17803.47|17800.63|17800.63|0
1627568720000|2021-07-29 14:25:20|17802.43|17802.43|17803.31|17803.31|17803.31|17803.31|17802.21|17802.21|0
1627568730000|2021-07-29 14:25:30|17806.44|17806.44|17810.97|17810.97|17810.97|17810.97|17805.63|17805.63|0
1627568750000|2021-07-29 14:25:50|17812.58|17812.58|17810.88|17810.88|17812.59|17812.59|17810.88|17810.88|0
1627568760000|2021-07-29 14:26:00|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|0
1627568790000|2021-07-29 14:26:30|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|0
1627568800000|2021-07-29 14:26:40|17811.59|17811.59|17815.84|17815.84|17815.84|17815.84|17811.59|17811.59|0
1627568820000|2021-07-29 14:27:00|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|0
1627568850000|2021-07-29 14:27:30|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|0
1627568860000|2021-07-29 14:27:40|17816.24|17816.24|17814.82|17814.82|17816.24|17816.24|17814.82|17814.82|0
1627568880000|2021-07-29 14:28:00|17817.14|17817.14|17818.12|17818.12|17820.96|17820.96|17817.14|17817.14|0
1627568890000|2021-07-29 14:28:10|17817.22|17817.22|17818.37|17818.37|17818.37|17818.37|17817.22|17817.22|0
1627568910000|2021-07-29 14:28:30|17816.95|17816.95|17818.06|17818.06|17818.06|17818.06|17816.95|17816.95|0
1627568950000|2021-07-29 14:29:10|17817.57|17817.57|17815.76|17815.76|17817.57|17817.57|17815.76|17815.76|0
1627568960000|2021-07-29 14:29:20|17815.96|17815.96|17817.11|17817.11|17817.11|17817.11|17815.96|17815.96|0
1627568970000|2021-07-29 14:29:30|17815.96|17815.96|17815.96|17815.96|17815.96|17815.96|17815.96|17815.96|0
1627568990000|2021-07-29 14:29:50|17816.16|17816.16|17817.97|17817.97|17817.97|17817.97|17816.16|17816.16|0
1627569000000|2021-07-29 14:30:00|17817.48|17817.48|17813.74|17813.74|17817.48|17817.48|17813.74|17813.74|0
1627569010000|2021-07-29 14:30:10|17812.94|17812.94|17809.98|17809.98|17812.94|17812.94|17809.98|17809.98|0
1627569020000|2021-07-29 14:30:20|17810.48|17810.48|17810.48|17810.48|17810.48|17810.48|17810.48|17810.48|0
1627569030000|2021-07-29 14:30:30|17809.33|17809.33|17807.52|17807.52|17809.33|17809.33|17807.52|17807.52|0
1627569040000|2021-07-29 14:30:40|17806.1|17806.1|17807.52|17807.52|17807.52|17807.52|17806.1|17806.1|0
1627569060000|2021-07-29 14:31:00|17808.03|17808.03|17808.03|17808.03|17808.03|17808.03|17808.03|17808.03|0
1627569080000|2021-07-29 14:31:20|17807.53|17807.53|17805.97|17805.97|17807.53|17807.53|17805.97|17805.97|0
1627569100000|2021-07-29 14:31:40|17806.52|17806.52|17806.73|17806.73|17806.73|17806.73|17806.52|17806.52|0
1627569110000|2021-07-29 14:31:50|17807.71|17807.71|17807.71|17807.71|17807.71|17807.71|17807.71|17807.71|0
1627569130000|2021-07-29 14:32:10|17808.61|17808.61|17808.61|17808.61|17808.61|17808.61|17808.61|17808.61|0
1627569140000|2021-07-29 14:32:20|17807.11|17807.11|17805.81|17805.81|17807.11|17807.11|17805.81|17805.81|0
1627569150000|2021-07-29 14:32:30|17805.01|17805.01|17804.65|17804.65|17805.01|17805.01|17803.29|17803.29|0
1627569190000|2021-07-29 14:33:10|17804.86|17804.86|17809.28|17809.28|17809.28|17809.28|17804.86|17804.86|0
1627569240000|2021-07-29 14:34:00|17809.77|17809.77|17810.95|17810.95|17810.95|17810.95|17809.77|17809.77|0
1627569250000|2021-07-29 14:34:10|17811.17|17811.17|17811.17|17811.17|17811.17|17811.17|17811.17|17811.17|0
1627569270000|2021-07-29 14:34:30|17812.83|17812.83|17812.83|17812.83|17812.83|17812.83|17812.83|17812.83|0
1627569280000|2021-07-29 14:34:40|17814.9|17814.9|17821.78|17821.78|17821.78|17821.78|17814.9|17814.9|0
1627569300000|2021-07-29 14:35:00|17824.62|17824.62|17832.27|17832.27|17832.27|17832.27|17824.62|17824.62|0
1627569310000|2021-07-29 14:35:10|17832.68|17832.68|17832.68|17832.68|17832.68|17832.68|17832.68|17832.68|0
1627569330000|2021-07-29 14:35:30|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|0
1627569350000|2021-07-29 14:35:50|17832.77|17832.77|17830.16|17830.16|17832.77|17832.77|17830.16|17830.16|0
1627569380000|2021-07-29 14:36:20|17834.6|17834.6|17841.16|17841.16|17841.16|17841.16|17834.6|17834.6|0
1627569400000|2021-07-29 14:36:40|17841.65|17841.65|17842.76|17842.76|17842.76|17842.76|17841.65|17841.65|0
1627569420000|2021-07-29 14:37:00|17841.61|17841.61|17839.05|17839.05|17841.61|17841.61|17839.05|17839.05|0
1627569430000|2021-07-29 14:37:10|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|0
1627569440000|2021-07-29 14:37:20|17838.68|17838.68|17837.27|17837.27|17838.68|17838.68|17837.27|17837.27|0
1627569450000|2021-07-29 14:37:30|17837.06|17837.06|17835.16|17835.16|17837.06|17837.06|17835.16|17835.16|0
1627569480000|2021-07-29 14:38:00|17836.07|17836.07|17831.63|17831.63|17836.07|17836.07|17831.63|17831.63|0
1627569500000|2021-07-29 14:38:20|17830.22|17830.22|17828.21|17828.21|17831.63|17831.63|17828.21|17828.21|0
1627569510000|2021-07-29 14:38:30|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|0
1627569540000|2021-07-29 14:39:00|17826.9|17826.9|17826.41|17826.41|17826.9|17826.9|17826.41|17826.41|0
1627569550000|2021-07-29 14:39:10|17825.51|17825.51|17825.51|17825.51|17825.51|17825.51|17825.51|17825.51|0
1627569580000|2021-07-29 14:39:40|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|0
1627569610000|2021-07-29 14:40:10|17824.38|17824.38|17822.54|17822.54|17824.38|17824.38|17820.74|17820.74|0
1627569620000|2021-07-29 14:40:20|17821.13|17821.13|17821.13|17821.13|17821.13|17821.13|17821.13|17821.13|0
1627569640000|2021-07-29 14:40:40|17820.63|17820.63|17820.63|17820.63|17820.63|17820.63|17820.63|17820.63|0
1627569650000|2021-07-29 14:40:50|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|0
1627569670000|2021-07-29 14:41:10|17821.5|17821.5|17821.5|17821.5|17821.5|17821.5|17821.5|17821.5|0
1627569710000|2021-07-29 14:41:50|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|0
1627569740000|2021-07-29 14:42:20|17820.19|17820.19|17820.19|17820.19|17820.19|17820.19|17820.19|17820.19|0
1627569750000|2021-07-29 14:42:30|17818.77|17818.77|17819.83|17819.83|17819.83|17819.83|17818.77|17818.77|0
1627569760000|2021-07-29 14:42:40|17820.32|17820.32|17820.32|17820.32|17820.32|17820.32|17820.32|17820.32|0
1627569770000|2021-07-29 14:42:50|17821.83|17821.83|17823.24|17823.24|17823.24|17823.24|17821.83|17821.83|0
1627569780000|2021-07-29 14:43:00|17824.14|17824.14|17827.67|17827.67|17827.67|17827.67|17824.14|17824.14|0
1627569790000|2021-07-29 14:43:10|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|0
1627569800000|2021-07-29 14:43:20|17828.43|17828.43|17828.43|17828.43|17828.43|17828.43|17828.43|17828.43|0
1627569810000|2021-07-29 14:43:30|17827.93|17827.93|17826.92|17826.92|17827.93|17827.93|17826.92|17826.92|0
1627569820000|2021-07-29 14:43:40|17827.42|17827.42|17827.42|17827.42|17827.42|17827.42|17827.42|17827.42|0
1627569840000|2021-07-29 14:44:00|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|0
1627569870000|2021-07-29 14:44:30|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|0
1627569880000|2021-07-29 14:44:40|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|0
1627569900000|2021-07-29 14:45:00|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|0
1627569910000|2021-07-29 14:45:10|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|0
1627569930000|2021-07-29 14:45:30|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|0
1627569950000|2021-07-29 14:45:50|17830.23|17830.23|17831.14|17831.14|17831.14|17831.14|17830.23|17830.23|0
1627569960000|2021-07-29 14:46:00|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|0
1627569970000|2021-07-29 14:46:10|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|0
1627570030000|2021-07-29 14:47:10|17831.09|17831.09|17831.09|17831.09|17831.09|17831.09|17831.09|17831.09|0
1627570040000|2021-07-29 14:47:20|17831.99|17831.99|17831.99|17831.99|17831.99|17831.99|17831.99|17831.99|0
1627570050000|2021-07-29 14:47:30|17833.5|17833.5|17834.51|17834.51|17834.51|17834.51|17833.5|17833.5|0
1627570080000|2021-07-29 14:48:00|17835.02|17835.02|17835.02|17835.02|17835.02|17835.02|17835.02|17835.02|0
1627570090000|2021-07-29 14:48:10|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|0
1627570110000|2021-07-29 14:48:30|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|0
1627570130000|2021-07-29 14:48:50|17829.68|17829.68|17829.18|17829.18|17829.68|17829.68|17829.18|17829.18|0
1627570140000|2021-07-29 14:49:00|17828.02|17828.02|17826.41|17826.41|17828.02|17828.02|17826.41|17826.41|0
1627570190000|2021-07-29 14:49:50|17825.92|17825.92|17817.69|17817.69|17825.92|17825.92|17817.69|17817.69|0
1627570200000|2021-07-29 14:50:00|17815.98|17815.98|17814.57|17814.57|17815.98|17815.98|17814.57|17814.57|0
1627570210000|2021-07-29 14:50:10|17813.88|17813.88|17810.57|17810.57|17813.88|17813.88|17810.57|17810.57|0
1627570230000|2021-07-29 14:50:30|17811.12|17811.12|17811.12|17811.12|17811.12|17811.12|17811.12|17811.12|0
1627570240000|2021-07-29 14:50:40|17812.03|17812.03|17812.83|17812.83|17812.83|17812.83|17812.03|17812.03|0
1627570250000|2021-07-29 14:50:50|17813.74|17813.74|17815.4|17815.4|17815.4|17815.4|17813.74|17813.74|0
1627570320000|2021-07-29 14:52:00|17815.6|17815.6|17815.6|17815.6|17815.6|17815.6|17815.6|17815.6|0
1627570340000|2021-07-29 14:52:20|17814.45|17814.45|17815.35|17815.35|17815.85|17815.85|17814.45|17814.45|0
1627570370000|2021-07-29 14:52:50|17814.2|17814.2|17814.2|17814.2|17814.2|17814.2|17814.2|17814.2|0
1627570380000|2021-07-29 14:53:00|17813.75|17813.75|17813.75|17813.75|17813.75|17813.75|17813.2|17813.2|0
1627570390000|2021-07-29 14:53:10|17814.31|17814.31|17814.31|17814.31|17814.31|17814.31|17814.31|17814.31|0
1627570400000|2021-07-29 14:53:20|17812.89|17812.89|17812.89|17812.89|17812.89|17812.89|17812.89|17812.89|0
1627570410000|2021-07-29 14:53:30|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|0
1627570440000|2021-07-29 14:54:00|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|0
1627570460000|2021-07-29 14:54:20|17811.82|17811.82|17815.21|17815.21|17815.21|17815.21|17811.82|17811.82|0
1627570500000|2021-07-29 14:55:00|17813.79|17813.79|17815.21|17815.21|17815.21|17815.21|17813.79|17813.79|0
1627570520000|2021-07-29 14:55:20|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|17816.63|0
1627570530000|2021-07-29 14:55:30|17817.53|17817.53|17817.53|17817.53|17817.53|17817.53|17817.53|17817.53|0
1627570550000|2021-07-29 14:55:50|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|0
1627570570000|2021-07-29 14:56:10|17817.89|17817.89|17817.89|17817.89|17817.89|17817.89|17817.89|17817.89|0
1627570590000|2021-07-29 14:56:30|17816.47|17816.47|17815.56|17815.56|17816.47|17816.47|17815.56|17815.56|0
1627570600000|2021-07-29 14:56:40|17814.66|17814.66|17814.66|17814.66|17814.66|17814.66|17814.66|17814.66|0
1627570620000|2021-07-29 14:57:00|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|0
1627570630000|2021-07-29 14:57:10|17816.98|17816.98|17817.53|17817.53|17817.53|17817.53|17816.98|17816.98|0
1627570650000|2021-07-29 14:57:30|17818.34|17818.34|17818.34|17818.34|17818.34|17818.34|17818.34|17818.34|0
1627570680000|2021-07-29 14:58:00|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|0
1627570690000|2021-07-29 14:58:10|17819.35|17819.35|17819.35|17819.35|17819.35|17819.35|17819.35|17819.35|0
1627570740000|2021-07-29 14:59:00|17820.25|17820.25|17820.25|17820.25|17820.25|17820.25|17820.25|17820.25|0
1627570750000|2021-07-29 14:59:10|17820.8|17820.8|17821.71|17821.71|17821.71|17821.71|17820.8|17820.8|0
1627570780000|2021-07-29 14:59:40|17822.2|17822.2|17822.4|17822.4|17822.4|17822.4|17822.2|17822.2|0
1627570790000|2021-07-29 14:59:50|17823.82|17823.82|17824.73|17824.73|17824.73|17824.73|17823.82|17823.82|0
1627570800000|2021-07-29 15:00:00|17825.73|17825.73|17825.95|17825.95|17825.95|17825.95|17825.73|17825.73|0
1627570810000|2021-07-29 15:00:10|17825.45|17825.45|17829.65|17829.65|17829.65|17829.65|17825.45|17825.45|0
1627570820000|2021-07-29 15:00:20|17830.15|17830.15|17830.15|17830.15|17831.16|17831.16|17830.15|17830.15|0
1627570830000|2021-07-29 15:00:30|17830.7|17830.7|17830.15|17830.15|17830.7|17830.7|17830.15|17830.15|0
1627570840000|2021-07-29 15:00:40|17829.25|17829.25|17829.47|17829.47|17829.47|17829.47|17829.25|17829.25|0
1627570870000|2021-07-29 15:01:10|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|0
1627570880000|2021-07-29 15:01:20|17831.68|17831.68|17829.87|17829.87|17831.68|17831.68|17829.87|17829.87|0
1627570890000|2021-07-29 15:01:30|17831.02|17831.02|17831.02|17831.02|17831.02|17831.02|17831.02|17831.02|0
1627570910000|2021-07-29 15:01:50|17829.6|17829.6|17828.68|17828.68|17829.6|17829.6|17828.18|17828.18|0
1627570920000|2021-07-29 15:02:00|17827.02|17827.02|17827.02|17827.02|17827.02|17827.02|17827.02|17827.02|0
1627570930000|2021-07-29 15:02:10|17829.44|17829.44|17829.44|17829.44|17829.44|17829.44|17829.44|17829.44|0
1627570940000|2021-07-29 15:02:20|17828.94|17828.94|17822.09|17822.09|17828.94|17828.94|17822.09|17822.09|0
1627570950000|2021-07-29 15:02:30|17821.19|17821.19|17819.02|17819.02|17821.19|17821.19|17819.02|17819.02|0
1627570960000|2021-07-29 15:02:40|17818.12|17818.12|17817.21|17817.21|17818.12|17818.12|17817.21|17817.21|0
1627570970000|2021-07-29 15:02:50|17816.21|17816.21|17817.11|17817.11|17817.11|17817.11|17816.21|17816.21|0
1627571030000|2021-07-29 15:03:50|17816.62|17816.62|17817.52|17817.52|17817.52|17817.52|17816.62|17816.62|0
1627571040000|2021-07-29 15:04:00|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|0
1627571050000|2021-07-29 15:04:10|17816.11|17816.11|17816.11|17816.11|17816.11|17816.11|17816.11|17816.11|0
1627571100000|2021-07-29 15:05:00|17814.7|17814.7|17816.11|17816.11|17816.11|17816.11|17814.7|17814.7|0
1627571110000|2021-07-29 15:05:10|17816.33|17816.33|17816.33|17816.33|17816.33|17816.33|17816.33|17816.33|0
1627571190000|2021-07-29 15:06:30|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|0
1627571210000|2021-07-29 15:06:50|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|0
1627571220000|2021-07-29 15:07:00|17813.97|17813.97|17810.66|17810.66|17813.97|17813.97|17810.66|17810.66|0
1627571250000|2021-07-29 15:07:30|17810.15|17810.15|17809.65|17809.65|17810.15|17810.15|17809.65|17809.65|0
1627571260000|2021-07-29 15:07:40|17810.66|17810.66|17811.16|17811.16|17811.16|17811.16|17810.66|17810.66|0
1627571270000|2021-07-29 15:07:50|17809.51|17809.51|17810.32|17810.32|17810.92|17810.92|17809.51|17809.51|0
1627571320000|2021-07-29 15:08:40|17811.74|17811.74|17811.74|17811.74|17811.74|17811.74|17811.74|17811.74|0
1627571350000|2021-07-29 15:09:10|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|0
1627571380000|2021-07-29 15:09:40|17811.54|17811.54|17810.64|17810.64|17811.54|17811.54|17810.64|17810.64|0
1627571390000|2021-07-29 15:09:50|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|0
1627571400000|2021-07-29 15:10:00|17810.62|17810.62|17809.61|17809.61|17810.62|17810.62|17809.61|17809.61|0
1627571410000|2021-07-29 15:10:10|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|0
1627571420000|2021-07-29 15:10:20|17810.36|17810.36|17810.36|17810.36|17810.36|17810.36|17810.36|17810.36|0
1627571430000|2021-07-29 15:10:30|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|0
1627571440000|2021-07-29 15:10:40|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|0
1627571460000|2021-07-29 15:11:00|17810.46|17810.46|17810.46|17810.46|17810.46|17810.46|17810.46|17810.46|0
1627571480000|2021-07-29 15:11:20|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|0
1627571490000|2021-07-29 15:11:30|17809.14|17809.14|17810.05|17810.05|17810.05|17810.05|17809.14|17809.14|0
1627571540000|2021-07-29 15:12:20|17809.56|17809.56|17809.56|17809.56|17809.56|17809.56|17809.56|17809.56|0
1627571550000|2021-07-29 15:12:30|17810.71|17810.71|17810.71|17810.71|17810.71|17810.71|17810.71|17810.71|0
1627571580000|2021-07-29 15:13:00|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|0
1627571590000|2021-07-29 15:13:10|17808.18|17808.18|17807.68|17807.68|17808.18|17808.18|17807.68|17807.68|0
1627571630000|2021-07-29 15:13:50|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|0
1627571650000|2021-07-29 15:14:10|17806.06|17806.06|17806.96|17806.96|17806.96|17806.96|17806.06|17806.06|0
1627571680000|2021-07-29 15:14:40|17807.47|17807.47|17807.97|17807.97|17807.97|17807.97|17807.47|17807.47|0
1627571690000|2021-07-29 15:14:50|17807.77|17807.77|17807.77|17807.77|17807.77|17807.77|17807.77|17807.77|0
1627571700000|2021-07-29 15:15:00|17810.07|17810.07|17811.72|17811.72|17811.72|17811.72|17810.07|17810.07|0
1627571710000|2021-07-29 15:15:10|17811.92|17811.92|17811.37|17811.37|17811.92|17811.92|17811.37|17811.37|0
1627571720000|2021-07-29 15:15:20|17811.17|17811.17|17809.36|17809.36|17811.17|17811.17|17809.36|17809.36|0
1627571750000|2021-07-29 15:15:50|17808.85|17808.85|17808.85|17808.85|17808.85|17808.85|17808.85|17808.85|0
1627571770000|2021-07-29 15:16:10|17807.95|17807.95|17807.95|17807.95|17807.95|17807.95|17807.95|17807.95|0
1627571780000|2021-07-29 15:16:20|17807.46|17807.46|17807.46|17807.46|17807.46|17807.46|17807.46|17807.46|0
1627571790000|2021-07-29 15:16:30|17807.24|17807.24|17807.25|17807.25|17807.25|17807.25|17807.24|17807.24|0
1627571800000|2021-07-29 15:16:40|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|0
1627571820000|2021-07-29 15:17:00|17808.01|17808.01|17806.39|17806.39|17808.01|17808.01|17806.39|17806.39|0
1627571830000|2021-07-29 15:17:10|17805.29|17805.29|17805.19|17805.19|17806.1|17806.1|17805.19|17805.19|0
1627571840000|2021-07-29 15:17:20|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|0
1627571850000|2021-07-29 15:17:30|17805.71|17805.71|17803.8|17803.8|17805.71|17805.71|17802.38|17802.38|0
1627571870000|2021-07-29 15:17:50|17803.58|17803.58|17803.36|17803.36|17803.58|17803.58|17803.36|17803.36|0
1627571880000|2021-07-29 15:18:00|17804.77|17804.77|17804.77|17804.77|17804.77|17804.77|17804.77|17804.77|0
1627571890000|2021-07-29 15:18:10|17805.68|17805.68|17804.77|17804.77|17805.68|17805.68|17804.77|17804.77|0
1627571920000|2021-07-29 15:18:40|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|0
1627571930000|2021-07-29 15:18:50|17802.97|17802.97|17802.97|17802.97|17802.97|17802.97|17802.97|17802.97|0
1627571940000|2021-07-29 15:19:00|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|0
1627571960000|2021-07-29 15:19:20|17804.36|17804.36|17804.36|17804.36|17804.36|17804.36|17804.36|17804.36|0
1627571970000|2021-07-29 15:19:30|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|0
1627571990000|2021-07-29 15:19:50|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|0
1627572020000|2021-07-29 15:20:20|17805.43|17805.43|17805.43|17805.43|17805.43|17805.43|17805.43|17805.43|0
1627572030000|2021-07-29 15:20:30|17805.98|17805.98|17807.59|17807.59|17807.59|17807.59|17805.98|17805.98|0
1627572040000|2021-07-29 15:20:40|17808.15|17808.15|17808.95|17808.95|17808.95|17808.95|17808.15|17808.15|0
1627572050000|2021-07-29 15:20:50|17808.46|17808.46|17810.39|17810.39|17810.39|17810.39|17808.46|17808.46|0
1627572080000|2021-07-29 15:21:20|17811.8|17811.8|17813.61|17813.61|17813.61|17813.61|17811.8|17811.8|0
1627572090000|2021-07-29 15:21:30|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|0
1627572100000|2021-07-29 15:21:40|17814.62|17814.62|17816.77|17816.77|17816.77|17816.77|17814.62|17814.62|0
1627572110000|2021-07-29 15:21:50|17817.21|17817.21|17817.21|17817.21|17817.21|17817.21|17817.21|17817.21|0
1627572120000|2021-07-29 15:22:00|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|0
1627572130000|2021-07-29 15:22:10|17818.02|17818.02|17818.02|17818.02|17818.02|17818.02|17818.02|17818.02|0
1627572150000|2021-07-29 15:22:30|17817.8|17817.8|17818.61|17818.61|17818.61|17818.61|17817.8|17817.8|0
1627572160000|2021-07-29 15:22:40|17816.99|17816.99|17816.19|17816.19|17817.09|17817.09|17816.19|17816.19|0
1627572170000|2021-07-29 15:22:50|17815.93|17815.93|17815.73|17815.73|17815.93|17815.93|17814.92|17814.92|0
1627572180000|2021-07-29 15:23:00|17814.82|17814.82|17814.82|17814.82|17814.82|17814.82|17814.82|17814.82|0
1627572190000|2021-07-29 15:23:10|17813.92|17813.92|17813.92|17813.92|17813.92|17813.92|17813.92|17813.92|0
1627572200000|2021-07-29 15:23:20|17813.48|17813.48|17812.06|17812.06|17813.48|17813.48|17812.06|17812.06|0
1627572230000|2021-07-29 15:23:50|17811.51|17811.51|17811.1|17811.1|17811.51|17811.51|17811.1|17811.1|0
1627572240000|2021-07-29 15:24:00|17810.9|17810.9|17811.45|17811.45|17811.45|17811.45|17810.9|17810.9|0
1627572250000|2021-07-29 15:24:10|17811.65|17811.65|17813.36|17813.36|17813.36|17813.36|17811.65|17811.65|0
1627572260000|2021-07-29 15:24:20|17814.52|17814.52|17814.52|17814.52|17814.52|17814.52|17814.52|17814.52|0
1627572270000|2021-07-29 15:24:30|17814.31|17814.31|17815.22|17815.22|17815.22|17815.22|17814.31|17814.31|0
1627572300000|2021-07-29 15:25:00|17813.8|17813.8|17813.8|17813.8|17813.8|17813.8|17813.8|17813.8|0
1627572310000|2021-07-29 15:25:10|17812.9|17812.9|17812.39|17812.39|17813.81|17813.81|17812.39|17812.39|0
1627572320000|2021-07-29 15:25:20|17816.64|17816.64|17814.72|17814.72|17816.64|17816.64|17814.72|17814.72|0
1627572330000|2021-07-29 15:25:30|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|0
1627572340000|2021-07-29 15:25:40|17813.37|17813.37|17812.77|17812.77|17813.87|17813.87|17812.77|17812.77|0
1627572350000|2021-07-29 15:25:50|17812.28|17812.28|17812.28|17812.28|17812.28|17812.28|17812.28|17812.28|0
1627572390000|2021-07-29 15:26:30|17812.83|17812.83|17812.83|17812.83|17812.83|17812.83|17812.83|17812.83|0
1627572420000|2021-07-29 15:27:00|17812.62|17812.62|17809.1|17809.1|17812.62|17812.62|17808.29|17808.29|0
1627572430000|2021-07-29 15:27:10|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|0
1627572450000|2021-07-29 15:27:30|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|0
1627572470000|2021-07-29 15:27:50|17807.87|17807.87|17806.45|17806.45|17807.87|17807.87|17806.45|17806.45|0
1627572480000|2021-07-29 15:28:00|17805.94|17805.94|17807.02|17807.02|17807.96|17807.96|17805.94|17805.94|0
1627572490000|2021-07-29 15:28:10|17805.6|17805.6|17805.6|17805.6|17805.6|17805.6|17805.6|17805.6|0
1627572500000|2021-07-29 15:28:20|17806.5|17806.5|17807.01|17807.01|17807.01|17807.01|17806.5|17806.5|0
1627572510000|2021-07-29 15:28:30|17807.41|17807.41|17807.41|17807.41|17807.41|17807.41|17807.41|17807.41|0
1627572520000|2021-07-29 15:28:40|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|0
1627572530000|2021-07-29 15:28:50|17807.32|17807.32|17807.32|17807.32|17807.32|17807.32|17807.32|17807.32|0
1627572540000|2021-07-29 15:29:00|17806.51|17806.51|17807.41|17807.41|17807.41|17807.41|17806.51|17806.51|0
1627572550000|2021-07-29 15:29:10|17808.83|17808.83|17808.42|17808.42|17808.83|17808.83|17808.42|17808.42|0
1627572560000|2021-07-29 15:29:20|17810.04|17810.04|17810.59|17810.59|17810.59|17810.59|17810.04|17810.04|0
1627572570000|2021-07-29 15:29:30|17811.14|17811.14|17804.71|17804.71|17811.35|17811.35|17804.71|17804.71|0
1627572580000|2021-07-29 15:29:40|17805.86|17805.86|17803.62|17803.62|17805.86|17805.86|17802.09|17802.09|0
1627572590000|2021-07-29 15:29:50|17802.61|17802.61|17810|17810|17812.38|17812.38|17802.61|17802.61|0
1627629300000|2021-07-30 07:15:00|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|0
1627629340000|2021-07-30 07:15:40|17615.57|17615.57|17611.81|17611.81|17615.57|17615.57|17611.81|17611.81|0
1627629360000|2021-07-30 07:16:00|17610.2|17610.2|17603.83|17603.83|17610.2|17610.2|17602.22|17602.22|0
1627629420000|2021-07-30 07:17:00|17604.73|17604.73|17607.67|17607.67|17607.67|17607.67|17602.93|17602.93|0
1627629430000|2021-07-30 07:17:10|17608.82|17608.82|17608.82|17608.82|17608.82|17608.82|17608.82|17608.82|0
1627629450000|2021-07-30 07:17:30|17619.96|17619.96|17622.67|17622.67|17622.67|17622.67|17619.96|17619.96|0
1627629500000|2021-07-30 07:18:20|17630.15|17630.15|17631.06|17631.06|17631.06|17631.06|17630.15|17630.15|0
1627629510000|2021-07-30 07:18:30|17632.21|17632.21|17629.35|17629.35|17632.21|17632.21|17629.35|17629.35|0
1627629530000|2021-07-30 07:18:50|17627.58|17627.58|17630.3|17630.3|17630.3|17630.3|17627.58|17627.58|0
1627629550000|2021-07-30 07:19:10|17629.75|17629.75|17633.17|17633.17|17633.17|17633.17|17629.75|17629.75|0
1627629570000|2021-07-30 07:19:30|17629.64|17629.64|17631.66|17631.66|17631.66|17631.66|17629.64|17629.64|0
1627629600000|2021-07-30 07:20:00|17633.08|17633.08|17632.36|17632.36|17633.08|17633.08|17632.36|17632.36|0
1627629610000|2021-07-30 07:20:10|17629.65|17629.65|17626.12|17626.12|17629.65|17629.65|17626.12|17626.12|0
1627629620000|2021-07-30 07:20:20|17625.22|17625.22|17625.22|17625.22|17625.22|17625.22|17625.22|17625.22|0
1627629690000|2021-07-30 07:21:30|17624.71|17624.71|17623.01|17623.01|17624.71|17624.71|17622.51|17622.51|0
1627629720000|2021-07-30 07:22:00|17620.39|17620.39|17620.39|17620.39|17620.39|17620.39|17620.39|17620.39|0
1627629730000|2021-07-30 07:22:10|17618.27|17618.27|17616.98|17616.98|17618.27|17618.27|17615.97|17615.97|0
1627629740000|2021-07-30 07:22:20|17615.5|17615.5|17615.5|17615.5|17615.5|17615.5|17615.5|17615.5|0
1627629770000|2021-07-30 07:22:50|17615|17615|17614.34|17614.34|17615|17615|17614.34|17614.34|0
1627629830000|2021-07-30 07:23:50|17612.53|17612.53|17605.27|17605.27|17613.68|17613.68|17604.76|17604.76|0
1627629840000|2021-07-30 07:24:00|17605.77|17605.77|17605.77|17605.77|17605.77|17605.77|17605.77|17605.77|0
1627629870000|2021-07-30 07:24:30|17609|17609|17609|17609|17609|17609|17609|17609|0
1627629900000|2021-07-30 07:25:00|17607.39|17607.39|17606.38|17606.38|17607.39|17607.39|17606.38|17606.38|0
1627629910000|2021-07-30 07:25:10|17607.17|17607.17|17607|17607|17607.98|17607.98|17607|17607|0
1627629920000|2021-07-30 07:25:20|17607.55|17607.55|17615.67|17615.67|17615.67|17615.67|17607.55|17607.55|0
1627629940000|2021-07-30 07:25:40|17616.57|17616.57|17616.57|17616.57|17616.57|17616.57|17616.57|17616.57|0
1627629950000|2021-07-30 07:25:50|17616.78|17616.78|17616.78|17616.78|17616.78|17616.78|17616.78|17616.78|0
1627629970000|2021-07-30 07:26:10|17622.04|17622.04|17625.5|17625.5|17625.5|17625.5|17622.04|17622.04|0
1627629980000|2021-07-30 07:26:20|17627.04|17627.04|17631.46|17631.46|17631.46|17631.46|17627.04|17627.04|0
1627629990000|2021-07-30 07:26:30|17634.29|17634.29|17631.46|17631.46|17634.29|17634.29|17631.46|17631.46|0
1627630010000|2021-07-30 07:26:50|17634.69|17634.69|17634.69|17634.69|17634.69|17634.69|17634.69|17634.69|0
1627630020000|2021-07-30 07:27:00|17635.3|17635.3|17635.3|17635.3|17635.3|17635.3|17635.3|17635.3|0
1627630040000|2021-07-30 07:27:20|17637.72|17637.72|17637.72|17637.72|17637.72|17637.72|17637.72|17637.72|0
1627630050000|2021-07-30 07:27:30|17639.34|17639.34|17639.34|17639.34|17639.34|17639.34|17639.34|17639.34|0
1627630080000|2021-07-30 07:28:00|17637.72|17637.72|17637.72|17637.72|17637.72|17637.72|17637.72|17637.72|0
1627630140000|2021-07-30 07:29:00|17638.23|17638.23|17638.23|17638.23|17638.23|17638.23|17638.23|17638.23|0
1627630180000|2021-07-30 07:29:40|17641.84|17641.84|17639.93|17639.93|17641.84|17641.84|17639.93|17639.93|0
1627630190000|2021-07-30 07:29:50|17639.43|17639.43|17637.59|17637.59|17639.43|17639.43|17636.61|17636.61|0
1627630200000|2021-07-30 07:30:00|17636.58|17636.58|17636.58|17636.58|17636.58|17636.58|17636.58|17636.58|0
1627630210000|2021-07-30 07:30:10|17625.41|17625.41|17625.2|17625.2|17625.41|17625.41|17625.2|17625.2|0
1627630220000|2021-07-30 07:30:20|17627.63|17627.63|17627.63|17627.63|17627.63|17627.63|17627.63|17627.63|0
1627630230000|2021-07-30 07:30:30|17627.12|17627.12|17626.62|17626.62|17627.12|17627.12|17626.62|17626.62|0
1627630250000|2021-07-30 07:30:50|17631.14|17631.14|17631.14|17631.14|17631.14|17631.14|17631.14|17631.14|0
1627630310000|2021-07-30 07:31:50|17630.33|17630.33|17630.33|17630.33|17630.33|17630.33|17630.33|17630.33|0
1627630370000|2021-07-30 07:32:50|17631.14|17631.14|17631.14|17631.14|17631.14|17631.14|17631.14|17631.14|0
1627630380000|2021-07-30 07:33:00|17628.43|17628.43|17626.97|17626.97|17628.43|17628.43|17626.97|17626.97|0
1627630430000|2021-07-30 07:33:50|17628.99|17628.99|17634.66|17634.66|17634.66|17634.66|17628.99|17628.99|0
1627630460000|2021-07-30 07:34:20|17628.6|17628.6|17621.31|17621.31|17628.6|17628.6|17621.31|17621.31|0
1627630480000|2021-07-30 07:34:40|17623.12|17623.12|17623.12|17623.12|17623.12|17623.12|17623.12|17623.12|0
1627630490000|2021-07-30 07:34:50|17619.86|17619.86|17616.43|17616.43|17619.86|17619.86|17616.43|17616.43|0
1627630500000|2021-07-30 07:35:00|17617.94|17617.94|17617.94|17617.94|17617.94|17617.94|17617.94|17617.94|0
1627630510000|2021-07-30 07:35:10|17615|17615|17609.46|17609.46|17615|17615|17609.46|17609.46|0
1627630520000|2021-07-30 07:35:20|17607.03|17607.03|17586.83|17586.83|17607.03|17607.03|17586.83|17586.83|0
1627630530000|2021-07-30 07:35:30|17585.44|17585.44|17585.44|17585.44|17585.44|17585.44|17585.44|17585.44|0
1627630560000|2021-07-30 07:36:00|17590.48|17590.48|17597.06|17597.06|17597.06|17597.06|17589.47|17589.47|0
1627630570000|2021-07-30 07:36:10|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|0
1627630610000|2021-07-30 07:36:50|17594.92|17594.92|17590.69|17590.69|17594.92|17594.92|17590.69|17590.69|0
1627630620000|2021-07-30 07:37:00|17591.69|17591.69|17588.75|17588.75|17591.69|17591.69|17588.75|17588.75|0
1627630640000|2021-07-30 07:37:20|17585.91|17585.91|17585.91|17585.91|17585.91|17585.91|17585.91|17585.91|0
1627630650000|2021-07-30 07:37:30|17585.71|17585.71|17585.71|17585.71|17585.71|17585.71|17585.71|17585.71|0
1627630680000|2021-07-30 07:38:00|17586.51|17586.51|17586.51|17586.51|17586.51|17586.51|17586.51|17586.51|0
1627630690000|2021-07-30 07:38:10|17587.52|17587.52|17588.33|17588.33|17588.33|17588.33|17587.52|17587.52|0
1627630710000|2021-07-30 07:38:30|17589.75|17589.75|17589.75|17589.75|17589.75|17589.75|17589.75|17589.75|0
1627630730000|2021-07-30 07:38:50|17591.56|17591.56|17594.53|17594.53|17594.53|17594.53|17591.56|17591.56|0
1627630750000|2021-07-30 07:39:10|17594.03|17594.03|17594.03|17594.03|17594.03|17594.03|17594.03|17594.03|0
1627630760000|2021-07-30 07:39:20|17598.28|17598.28|17608.87|17608.87|17608.87|17608.87|17598.28|17598.28|0
1627630780000|2021-07-30 07:39:40|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|0
1627630810000|2021-07-30 07:40:10|17610.83|17610.83|17610.83|17610.83|17610.83|17610.83|17610.83|17610.83|0
1627630840000|2021-07-30 07:40:40|17611.84|17611.84|17615.46|17615.46|17616.36|17616.36|17611.84|17611.84|0
1627630860000|2021-07-30 07:41:00|17613.75|17613.75|17611.81|17611.81|17613.75|17613.75|17611.81|17611.81|0
1627630870000|2021-07-30 07:41:10|17615.25|17615.25|17615.25|17615.25|17615.25|17615.25|17615.25|17615.25|0
1627630890000|2021-07-30 07:41:30|17614.35|17614.35|17610.28|17610.28|17614.35|17614.35|17609.72|17609.72|0
1627630900000|2021-07-30 07:41:40|17611.18|17611.18|17611.16|17611.16|17611.18|17611.18|17609.76|17609.76|0
1627630910000|2021-07-30 07:41:50|17612.06|17612.06|17612.06|17612.06|17612.06|17612.06|17612.06|17612.06|0
1627630920000|2021-07-30 07:42:00|17612.96|17612.96|17614.44|17614.44|17614.44|17614.44|17612.96|17612.96|0
1627630930000|2021-07-30 07:42:10|17613.53|17613.53|17613.53|17613.53|17613.53|17613.53|17613.53|17613.53|0
1627630940000|2021-07-30 07:42:20|17611.08|17611.08|17611.08|17611.08|17611.08|17611.08|17611.08|17611.08|0
1627630980000|2021-07-30 07:43:00|17608.37|17608.37|17602.2|17602.2|17608.37|17608.37|17602.2|17602.2|0
1627630990000|2021-07-30 07:43:10|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|0
1627631010000|2021-07-30 07:43:30|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|0
1627631020000|2021-07-30 07:43:40|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|0
1627631040000|2021-07-30 07:44:00|17601.19|17601.19|17600.58|17600.58|17601.19|17601.19|17600.58|17600.58|0
1627631120000|2021-07-30 07:45:20|17599.77|17599.77|17590.31|17590.31|17599.77|17599.77|17590.31|17590.31|0
1627631130000|2021-07-30 07:45:30|17587.88|17587.88|17581.2|17581.2|17587.88|17587.88|17581.2|17581.2|0
1627631140000|2021-07-30 07:45:40|17584.82|17584.82|17588.23|17588.23|17588.23|17588.23|17582.11|17582.11|0
1627631150000|2021-07-30 07:45:50|17589.14|17589.14|17590.04|17590.04|17590.04|17590.04|17589.14|17589.14|0
1627631160000|2021-07-30 07:46:00|17589.14|17589.14|17586.32|17586.32|17589.14|17589.14|17586.32|17586.32|0
1627631170000|2021-07-30 07:46:10|17587.22|17587.22|17588.13|17588.13|17588.13|17588.13|17587.22|17587.22|0
1627631180000|2021-07-30 07:46:20|17589.55|17589.55|17589.55|17589.55|17589.55|17589.55|17589.55|17589.55|0
1627631200000|2021-07-30 07:46:40|17592.78|17592.78|17590.07|17590.07|17592.78|17592.78|17590.07|17590.07|0
1627631210000|2021-07-30 07:46:50|17589.26|17589.26|17588.36|17588.36|17589.26|17589.26|17588.36|17588.36|0
1627631240000|2021-07-30 07:47:20|17582.93|17582.93|17573.58|17573.58|17582.93|17582.93|17573.58|17573.58|0
1627631290000|2021-07-30 07:48:10|17571.96|17571.96|17571.96|17571.96|17571.96|17571.96|17571.96|17571.96|0
1627631310000|2021-07-30 07:48:30|17566.53|17566.53|17562.79|17562.79|17566.53|17566.53|17562.79|17562.79|0
1627631320000|2021-07-30 07:48:40|17560.59|17560.59|17559.63|17559.63|17560.59|17560.59|17559.63|17559.63|0
1627631330000|2021-07-30 07:48:50|17560.44|17560.44|17559.23|17559.23|17560.44|17560.44|17558.42|17558.42|0
1627631350000|2021-07-30 07:49:10|17564.65|17564.65|17565.66|17565.66|17565.66|17565.66|17564.65|17564.65|0
1627631360000|2021-07-30 07:49:20|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|0
1627631370000|2021-07-30 07:49:30|17567.08|17567.08|17565.08|17565.08|17567.08|17567.08|17562.37|17562.37|0
1627631400000|2021-07-30 07:50:00|17564.18|17564.18|17562.36|17562.36|17564.18|17564.18|17562.36|17562.36|0
1627631460000|2021-07-30 07:51:00|17561.47|17561.47|17562.28|17562.28|17562.28|17562.28|17561.47|17561.47|0
1627631500000|2021-07-30 07:51:40|17563.09|17563.09|17562.28|17562.28|17563.09|17563.09|17562.28|17562.28|0
1627631520000|2021-07-30 07:52:00|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|0
1627631530000|2021-07-30 07:52:10|17562.57|17562.57|17563.18|17563.18|17563.18|17563.18|17562.57|17562.57|0
1627631550000|2021-07-30 07:52:30|17561.38|17561.38|17558.26|17558.26|17561.38|17561.38|17558.26|17558.26|0
1627631580000|2021-07-30 07:53:00|17559.67|17559.67|17558.06|17558.06|17559.67|17559.67|17558.06|17558.06|0
1627631590000|2021-07-30 07:53:10|17557.15|17557.15|17558.06|17558.06|17558.06|17558.06|17557.15|17557.15|0
1627631610000|2021-07-30 07:53:30|17559.48|17559.48|17559.48|17559.48|17559.48|17559.48|17559.48|17559.48|0
1627631620000|2021-07-30 07:53:40|17561.9|17561.9|17561.9|17561.9|17561.9|17561.9|17561.9|17561.9|0
1627631630000|2021-07-30 07:53:50|17561|17561|17568.84|17568.84|17568.84|17568.84|17561|17561|0
1627631640000|2021-07-30 07:54:00|17571.26|17571.26|17572.48|17572.48|17572.48|17572.48|17571.26|17571.26|0
1627631660000|2021-07-30 07:54:20|17575.32|17575.32|17575.32|17575.32|17575.32|17575.32|17575.32|17575.32|0
1627631680000|2021-07-30 07:54:40|17576.13|17576.13|17575.32|17575.32|17576.13|17576.13|17575.32|17575.32|0
1627631690000|2021-07-30 07:54:50|17576.83|17576.83|17576.83|17576.83|17576.83|17576.83|17576.83|17576.83|0
1627631700000|2021-07-30 07:55:00|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|0
1627631730000|2021-07-30 07:55:30|17578.78|17578.78|17580.8|17580.8|17580.8|17580.8|17578.78|17578.78|0
1627631740000|2021-07-30 07:55:40|17579.89|17579.89|17579.89|17579.89|17579.89|17579.89|17579.89|17579.89|0
1627631760000|2021-07-30 07:56:00|17581.51|17581.51|17581.51|17581.51|17581.51|17581.51|17581.51|17581.51|0
1627631780000|2021-07-30 07:56:20|17583.06|17583.06|17584.93|17584.93|17584.93|17584.93|17582.41|17582.41|0
1627631820000|2021-07-30 07:57:00|17583.37|17583.37|17583.37|17583.37|17583.37|17583.37|17582.86|17582.86|0
1627631850000|2021-07-30 07:57:30|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|0
1627631860000|2021-07-30 07:57:40|17583.37|17583.37|17583.17|17583.17|17583.37|17583.37|17583.17|17583.17|0
1627631940000|2021-07-30 07:59:00|17582.96|17582.96|17583.37|17583.37|17583.37|17583.37|17582.96|17582.96|0
1627631960000|2021-07-30 07:59:20|17595.02|17595.02|17599.06|17599.06|17599.06|17599.06|17595.02|17595.02|0
1627631980000|2021-07-30 07:59:40|17606.15|17606.15|17606.66|17606.66|17606.66|17606.66|17606.15|17606.15|0
1627631990000|2021-07-30 07:59:50|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|0
1627632000000|2021-07-30 08:00:00|17608.27|17608.27|17613.19|17613.19|17613.19|17613.19|17607.76|17607.76|0
1627632010000|2021-07-30 08:00:10|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|0
1627632020000|2021-07-30 08:00:20|17615.5|17615.5|17615.5|17615.5|17615.5|17615.5|17615.5|17615.5|0
1627632040000|2021-07-30 08:00:40|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|0
1627632050000|2021-07-30 08:00:50|17619.83|17619.83|17619.83|17619.83|17619.83|17619.83|17619.83|17619.83|0
1627632060000|2021-07-30 08:01:00|17620.71|17620.71|17620.71|17620.71|17620.71|17620.71|17620.71|17620.71|0
1627632070000|2021-07-30 08:01:10|17621.21|17621.21|17621.21|17621.21|17621.21|17621.21|17621.21|17621.21|0
1627632090000|2021-07-30 08:01:30|17621.41|17621.41|17622.52|17622.52|17622.52|17622.52|17621.41|17621.41|0
1627632120000|2021-07-30 08:02:00|17621.1|17621.1|17620.09|17620.09|17621.1|17621.1|17620.09|17620.09|0
1627632130000|2021-07-30 08:02:10|17619.19|17619.19|17619.19|17619.19|17619.19|17619.19|17619.19|17619.19|0
1627632150000|2021-07-30 08:02:30|17619.39|17619.39|17619.39|17619.39|17619.39|17619.39|17619.39|17619.39|0
1627632170000|2021-07-30 08:02:50|17618.49|17618.49|17618.49|17618.49|17618.49|17618.49|17618.49|17618.49|0
1627632190000|2021-07-30 08:03:10|17619.8|17619.8|17619.8|17619.8|17619.8|17619.8|17619.8|17619.8|0
1627632230000|2021-07-30 08:03:50|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|0
1627632240000|2021-07-30 08:04:00|17621.25|17621.25|17621.8|17621.8|17621.8|17621.8|17621.25|17621.25|0
1627632250000|2021-07-30 08:04:10|17622.02|17622.02|17622.02|17622.02|17622.02|17622.02|17622.02|17622.02|0
1627632270000|2021-07-30 08:04:30|17622.38|17622.38|17624.7|17624.7|17624.7|17624.7|17622.38|17622.38|0
1627632300000|2021-07-30 08:05:00|17628.32|17628.32|17628.32|17628.32|17628.32|17628.32|17628.32|17628.32|0
1627632310000|2021-07-30 08:05:10|17630.12|17630.12|17633.56|17633.56|17633.56|17633.56|17630.12|17630.12|0
1627632330000|2021-07-30 08:05:30|17634.66|17634.66|17636.47|17636.47|17636.47|17636.47|17634.66|17634.66|0
1627632340000|2021-07-30 08:05:40|17638.78|17638.78|17640.59|17640.59|17640.59|17640.59|17638.78|17638.78|0
1627632350000|2021-07-30 08:05:50|17642.1|17642.1|17642.1|17642.1|17642.1|17642.1|17642.1|17642.1|0
1627632370000|2021-07-30 08:06:10|17643.12|17643.12|17654.07|17654.07|17654.07|17654.07|17643.12|17643.12|0
1627632390000|2021-07-30 08:06:30|17655.72|17655.72|17659.42|17659.42|17659.42|17659.42|17655.72|17655.72|0
1627632420000|2021-07-30 08:07:00|17658.93|17658.93|17658.93|17658.93|17658.93|17658.93|17658.93|17658.93|0
1627632430000|2021-07-30 08:07:10|17657.21|17657.21|17657.21|17657.21|17657.21|17657.21|17657.21|17657.21|0
1627632470000|2021-07-30 08:07:50|17655.41|17655.41|17656.31|17656.31|17656.31|17656.31|17655.41|17655.41|0
1627632480000|2021-07-30 08:08:00|17658.12|17658.12|17661.65|17661.65|17661.65|17661.65|17658.12|17658.12|0
1627632490000|2021-07-30 08:08:10|17661.14|17661.14|17669.75|17669.75|17669.75|17669.75|17661.14|17661.14|0
1627632500000|2021-07-30 08:08:20|17670.73|17670.73|17670.73|17670.73|17670.73|17670.73|17670.73|17670.73|0
1627632510000|2021-07-30 08:08:30|17671.54|17671.54|17671.54|17671.54|17671.54|17671.54|17671.54|17671.54|0
1627632520000|2021-07-30 08:08:40|17670.38|17670.38|17670.38|17670.38|17670.38|17670.38|17670.38|17670.38|0
1627632540000|2021-07-30 08:09:00|17671.29|17671.29|17672.19|17672.19|17672.19|17672.19|17671.29|17671.29|0
1627632550000|2021-07-30 08:09:10|17672.7|17672.7|17672.7|17672.7|17672.7|17672.7|17672.7|17672.7|0
1627632580000|2021-07-30 08:09:40|17674.21|17674.21|17674.21|17674.21|17674.21|17674.21|17674.21|17674.21|0
1627632640000|2021-07-30 08:10:40|17675.43|17675.43|17677.95|17677.95|17677.95|17677.95|17675.43|17675.43|0
1627632650000|2021-07-30 08:10:50|17678.36|17678.36|17678.36|17678.36|17678.36|17678.36|17678.36|17678.36|0
1627632660000|2021-07-30 08:11:00|17679.76|17679.76|17679.76|17679.76|17679.76|17679.76|17679.76|17679.76|0
1627632670000|2021-07-30 08:11:10|17682.59|17682.59|17689.89|17689.89|17689.89|17689.89|17682.59|17682.59|0
1627632690000|2021-07-30 08:11:30|17690.87|17690.87|17690.87|17690.87|17690.87|17690.87|17690.87|17690.87|0
1627632720000|2021-07-30 08:12:00|17690.07|17690.07|17689.06|17689.06|17690.07|17690.07|17689.06|17689.06|0
1627632740000|2021-07-30 08:12:20|17692.67|17692.67|17692.17|17692.17|17692.67|17692.67|17692.17|17692.17|0
1627632780000|2021-07-30 08:13:00|17692.67|17692.67|17693.89|17693.89|17693.89|17693.89|17692.67|17692.67|0
1627632790000|2021-07-30 08:13:10|17695.31|17695.31|17696.73|17696.73|17696.73|17696.73|17695.31|17695.31|0
1627632800000|2021-07-30 08:13:20|17699.44|17699.44|17703.3|17703.3|17703.3|17703.3|17699.44|17699.44|0
1627632850000|2021-07-30 08:14:10|17706.14|17706.14|17706.14|17706.14|17706.14|17706.14|17706.14|17706.14|0
1627632860000|2021-07-30 08:14:20|17708.85|17708.85|17713.74|17713.74|17713.74|17713.74|17708.85|17708.85|0
1627632880000|2021-07-30 08:14:40|17716.57|17716.57|17716.57|17716.57|17716.57|17716.57|17716.57|17716.57|0
1627632900000|2021-07-30 08:15:00|17715.42|17715.42|17716.57|17716.57|17716.57|17716.57|17715.42|17715.42|0
1627632910000|2021-07-30 08:15:10|17720.1|17720.1|17720.1|17720.1|17720.1|17720.1|17720.1|17720.1|0
1627632920000|2021-07-30 08:15:20|17718.95|17718.95|17718.95|17718.95|17718.95|17718.95|17718.95|17718.95|0
1627632940000|2021-07-30 08:15:40|17718.45|17718.45|17722.97|17722.97|17722.97|17722.97|17718.45|17718.45|0
1627632950000|2021-07-30 08:15:50|17726.9|17726.9|17726.9|17726.9|17726.9|17726.9|17726.9|17726.9|0
1627632960000|2021-07-30 08:16:00|17725.99|17725.99|17725.99|17725.99|17725.99|17725.99|17725.99|17725.99|0
1627632980000|2021-07-30 08:16:20|17725.49|17725.49|17724.48|17724.48|17725.49|17725.49|17724.48|17724.48|0
1627633000000|2021-07-30 08:16:40|17726.9|17726.9|17726.9|17726.9|17726.9|17726.9|17726.9|17726.9|0
1627633030000|2021-07-30 08:17:10|17728.06|17728.06|17730.89|17730.89|17730.89|17730.89|17728.06|17728.06|0
1627633040000|2021-07-30 08:17:20|17733.73|17733.73|17733.73|17733.73|17733.73|17733.73|17733.73|17733.73|0
1627633060000|2021-07-30 08:17:40|17734.88|17734.88|17736.9|17736.9|17736.9|17736.9|17734.88|17734.88|0
1627633070000|2021-07-30 08:17:50|17738.22|17738.22|17738.67|17738.67|17738.67|17738.67|17738.22|17738.22|0
1627633090000|2021-07-30 08:18:10|17739.16|17739.16|17739.16|17739.16|17739.16|17739.16|17739.16|17739.16|0
1627633130000|2021-07-30 08:18:50|17740.31|17740.31|17744.18|17744.18|17744.18|17744.18|17740.31|17740.31|0
1627633140000|2021-07-30 08:19:00|17743.27|17743.27|17744.18|17744.18|17744.18|17744.18|17743.27|17743.27|0
1627633150000|2021-07-30 08:19:10|17747.01|17747.01|17747.01|17747.01|17747.01|17747.01|17747.01|17747.01|0
1627633170000|2021-07-30 08:19:30|17745.59|17745.59|17744.69|17744.69|17745.59|17745.59|17744.69|17744.69|0
1627633180000|2021-07-30 08:19:40|17743.54|17743.54|17743.54|17743.54|17743.54|17743.54|17743.54|17743.54|0
1627633190000|2021-07-30 08:19:50|17742.38|17742.38|17743.54|17743.54|17743.54|17743.54|17742.38|17742.38|0
1627633210000|2021-07-30 08:20:10|17745.84|17745.84|17756.89|17756.89|17756.89|17756.89|17745.84|17745.84|0
1627633220000|2021-07-30 08:20:20|17758.04|17758.04|17758.04|17758.04|17758.04|17758.04|17758.04|17758.04|0
1627633230000|2021-07-30 08:20:30|17758.27|17758.27|17758.27|17758.27|17758.27|17758.27|17758.27|17758.27|0
1627633290000|2021-07-30 08:21:30|17759.69|17759.69|17763.31|17763.31|17763.31|17763.31|17759.69|17759.69|0
1627633300000|2021-07-30 08:21:40|17763.71|17763.71|17763.71|17763.71|17763.71|17763.71|17763.71|17763.71|0
1627633320000|2021-07-30 08:22:00|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|0
1627633380000|2021-07-30 08:23:00|17765.44|17765.44|17765.03|17765.03|17765.44|17765.44|17765.03|17765.03|0
1627633400000|2021-07-30 08:23:20|17764.54|17764.54|17764.05|17764.05|17764.54|17764.54|17764.05|17764.05|0
1627633410000|2021-07-30 08:23:30|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|0
1627633420000|2021-07-30 08:23:40|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|0
1627633450000|2021-07-30 08:24:10|17762.98|17762.98|17761.56|17761.56|17762.98|17762.98|17761.56|17761.56|0
1627633470000|2021-07-30 08:24:30|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|0
1627633480000|2021-07-30 08:24:40|17758.48|17758.48|17758.48|17758.48|17758.48|17758.48|17758.48|17758.48|0
1627633500000|2021-07-30 08:25:00|17757.57|17757.57|17756.47|17756.47|17757.57|17757.57|17756.47|17756.47|0
1627633510000|2021-07-30 08:25:10|17756.03|17756.03|17754.42|17754.42|17756.03|17756.03|17753|17753|0
1627633530000|2021-07-30 08:25:30|17752.91|17752.91|17737.21|17737.21|17752.91|17752.91|17737.21|17737.21|0
1627633560000|2021-07-30 08:26:00|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|0
1627633600000|2021-07-30 08:26:40|17736.25|17736.25|17736.25|17736.25|17736.25|17736.25|17736.25|17736.25|0
1627633620000|2021-07-30 08:27:00|17734.83|17734.83|17734.83|17734.83|17734.83|17734.83|17734.83|17734.83|0
1627633630000|2021-07-30 08:27:10|17733.41|17733.41|17732.05|17732.05|17733.41|17733.41|17732.05|17732.05|0
1627633640000|2021-07-30 08:27:20|17733.47|17733.47|17731.17|17731.17|17733.47|17733.47|17731.17|17731.17|0
1627633660000|2021-07-30 08:27:40|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|0
1627633690000|2021-07-30 08:28:10|17733.47|17733.47|17733.47|17733.47|17733.47|17733.47|17733.47|17733.47|0
1627633700000|2021-07-30 08:28:20|17734.63|17734.63|17734.63|17734.63|17734.63|17734.63|17734.63|17734.63|0
1627633820000|2021-07-30 08:30:20|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|0
1627633840000|2021-07-30 08:30:40|17731.3|17731.3|17730.8|17730.8|17731.3|17731.3|17730.8|17730.8|0
1627633850000|2021-07-30 08:30:50|17729.38|17729.38|17726.55|17726.55|17729.38|17729.38|17726.55|17726.55|0
1627633860000|2021-07-30 08:31:00|17727.96|17727.96|17727.96|17727.96|17727.96|17727.96|17727.96|17727.96|0
1627633890000|2021-07-30 08:31:30|17729.38|17729.38|17729.59|17729.59|17729.59|17729.59|17729.38|17729.38|0
1627633930000|2021-07-30 08:32:10|17730.74|17730.74|17730.74|17730.74|17730.74|17730.74|17730.74|17730.74|0
1627633980000|2021-07-30 08:33:00|17731.23|17731.23|17729.61|17729.61|17731.23|17731.23|17729.61|17729.61|0
1627633990000|2021-07-30 08:33:10|17730.62|17730.62|17731.13|17731.13|17731.13|17731.13|17730.62|17730.62|0
1627634000000|2021-07-30 08:33:20|17735.58|17735.58|17739.27|17739.27|17739.27|17739.27|17735.58|17735.58|0
1627634010000|2021-07-30 08:33:30|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|0
1627634050000|2021-07-30 08:34:10|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|0
1627634100000|2021-07-30 08:35:00|17747.45|17747.45|17745.63|17745.63|17747.45|17747.45|17745.63|17745.63|0
1627634160000|2021-07-30 08:36:00|17746.64|17746.64|17748.95|17748.95|17748.95|17748.95|17746.64|17746.64|0
1627634170000|2021-07-30 08:36:10|17749.44|17749.44|17749.44|17749.44|17749.44|17749.44|17749.44|17749.44|0
1627634200000|2021-07-30 08:36:40|17748.95|17748.95|17748.95|17748.95|17748.95|17748.95|17748.95|17748.95|0
1627634220000|2021-07-30 08:37:00|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|0
1627634250000|2021-07-30 08:37:30|17755.4|17755.4|17755.9|17755.9|17755.9|17755.9|17755.4|17755.4|0
1627634260000|2021-07-30 08:37:40|17754.28|17754.28|17754.28|17754.28|17754.28|17754.28|17754.28|17754.28|0
1627634270000|2021-07-30 08:37:50|17755.7|17755.7|17755.7|17755.7|17755.7|17755.7|17755.7|17755.7|0
1627634280000|2021-07-30 08:38:00|17757.12|17757.12|17759.83|17759.83|17759.83|17759.83|17757.12|17757.12|0
1627634310000|2021-07-30 08:38:30|17760.64|17760.64|17760.64|17760.64|17760.64|17760.64|17760.64|17760.64|0
1627634330000|2021-07-30 08:38:50|17761.65|17761.65|17764.47|17764.47|17765.62|17765.62|17761.65|17761.65|0
1627634370000|2021-07-30 08:39:30|17764.69|17764.69|17764.69|17764.69|17764.69|17764.69|17764.69|17764.69|0
1627634400000|2021-07-30 08:40:00|17764.19|17764.19|17765.34|17765.34|17765.34|17765.34|17764.19|17764.19|0
1627634420000|2021-07-30 08:40:20|17763.92|17763.92|17764.79|17764.79|17765.34|17765.34|17763.92|17763.92|0
1627634430000|2021-07-30 08:40:30|17764.28|17764.28|17761.97|17761.97|17764.28|17764.28|17761.97|17761.97|0
1627634440000|2021-07-30 08:40:40|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|0
1627634480000|2021-07-30 08:41:20|17762.05|17762.05|17762.05|17762.05|17762.05|17762.05|17762.05|17762.05|0
1627634490000|2021-07-30 08:41:30|17763.47|17763.47|17762.05|17762.05|17763.47|17763.47|17762.05|17762.05|0
1627634500000|2021-07-30 08:41:40|17759.69|17759.69|17758.08|17758.08|17759.69|17759.69|17758.08|17758.08|0
1627634520000|2021-07-30 08:42:00|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|0
1627634530000|2021-07-30 08:42:10|17761.53|17761.53|17762.33|17762.33|17762.33|17762.33|17761.53|17761.53|0
1627634610000|2021-07-30 08:43:30|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|0
1627634680000|2021-07-30 08:44:40|17763.82|17763.82|17763.82|17763.82|17763.82|17763.82|17763.82|17763.82|0
1627634760000|2021-07-30 08:46:00|17763.32|17763.32|17765.75|17765.75|17765.75|17765.75|17763.32|17763.32|0
1627634770000|2021-07-30 08:46:10|17764.33|17764.33|17767.04|17767.04|17767.04|17767.04|17764.33|17764.33|0
1627634820000|2021-07-30 08:47:00|17769.25|17769.25|17769.25|17769.25|17769.25|17769.25|17769.25|17769.25|0
1627634850000|2021-07-30 08:47:30|17768.34|17768.34|17771.06|17771.06|17771.06|17771.06|17768.34|17768.34|0
1627634860000|2021-07-30 08:47:40|17771.96|17771.96|17771.96|17771.96|17771.96|17771.96|17771.96|17771.96|0
1627634870000|2021-07-30 08:47:50|17769.25|17769.25|17768.34|17768.34|17769.25|17769.25|17768.34|17768.34|0
1627634880000|2021-07-30 08:48:00|17769.35|17769.35|17769.13|17769.13|17769.35|17769.35|17769.13|17769.13|0
1627634910000|2021-07-30 08:48:30|17768.12|17768.12|17770.04|17770.04|17770.04|17770.04|17767.61|17767.61|0
1627634930000|2021-07-30 08:48:50|17769.49|17769.49|17769.49|17769.49|17769.49|17769.49|17769.49|17769.49|0
1627634940000|2021-07-30 08:49:00|17771.3|17771.3|17774.13|17774.13|17774.13|17774.13|17771.3|17771.3|0
1627634950000|2021-07-30 08:49:10|17774.68|17774.68|17774.19|17774.19|17774.68|17774.68|17774.19|17774.19|0
1627634960000|2021-07-30 08:49:20|17775|17775|17775.41|17775.41|17775.41|17775.41|17775|17775|0
1627634980000|2021-07-30 08:49:40|17778.12|17778.12|17778.12|17778.12|17778.12|17778.12|17778.12|17778.12|0
1627635000000|2021-07-30 08:50:00|17776.31|17776.31|17776.31|17776.31|17776.31|17776.31|17776.31|17776.31|0
1627635010000|2021-07-30 08:50:10|17779.15|17779.15|17779.15|17779.15|17779.15|17779.15|17779.15|17779.15|0
1627635050000|2021-07-30 08:50:50|17773.83|17773.83|17767.92|17767.92|17773.83|17773.83|17767.92|17767.92|0
1627635060000|2021-07-30 08:51:00|17764.09|17764.09|17759.2|17759.2|17764.09|17764.09|17759.2|17759.2|0
1627635070000|2021-07-30 08:51:10|17757.54|17757.54|17757.1|17757.1|17757.54|17757.54|17756.2|17756.2|0
1627635090000|2021-07-30 08:51:30|17758.76|17758.76|17758.76|17758.76|17758.76|17758.76|17758.76|17758.76|0
1627635110000|2021-07-30 08:51:50|17758.25|17758.25|17756.83|17756.83|17758.25|17758.25|17756.83|17756.83|0
1627635120000|2021-07-30 08:52:00|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|0
1627635180000|2021-07-30 08:53:00|17759.65|17759.65|17762.07|17762.07|17762.07|17762.07|17759.65|17759.65|0
1627635190000|2021-07-30 08:53:10|17761.16|17761.16|17761.16|17761.16|17761.16|17761.16|17761.16|17761.16|0
1627635230000|2021-07-30 08:53:50|17758.54|17758.54|17758.54|17758.54|17758.54|17758.54|17758.54|17758.54|0
1627635240000|2021-07-30 08:54:00|17756.57|17756.57|17756.57|17756.57|17756.57|17756.57|17756.57|17756.57|0
1627635250000|2021-07-30 08:54:10|17755.67|17755.67|17755.67|17755.67|17755.67|17755.67|17755.67|17755.67|0
1627635260000|2021-07-30 08:54:20|17754.86|17754.86|17747.18|17747.18|17754.86|17754.86|17747.18|17747.18|0
1627635270000|2021-07-30 08:54:30|17746.27|17746.27|17741.6|17741.6|17746.27|17746.27|17741.6|17741.6|0
1627635290000|2021-07-30 08:54:50|17740.13|17740.13|17740.13|17740.13|17740.13|17740.13|17740.13|17740.13|0
1627635300000|2021-07-30 08:55:00|17738.97|17738.97|17728.5|17728.5|17738.97|17738.97|17728.5|17728.5|0
1627635310000|2021-07-30 08:55:10|17729.31|17729.31|17731.74|17731.74|17731.74|17731.74|17729.31|17729.31|0
1627635350000|2021-07-30 08:55:50|17730.22|17730.22|17729.12|17729.12|17730.22|17730.22|17729.12|17729.12|0
1627635370000|2021-07-30 08:56:10|17729.32|17729.32|17729.32|17729.32|17729.32|17729.32|17729.32|17729.32|0
1627635400000|2021-07-30 08:56:40|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|0
1627635410000|2021-07-30 08:56:50|17730.73|17730.73|17731.8|17731.8|17731.8|17731.8|17729.83|17729.83|0
1627635420000|2021-07-30 08:57:00|17732.3|17732.3|17733.81|17733.81|17733.81|17733.81|17732.3|17732.3|0
1627635430000|2021-07-30 08:57:10|17738.46|17738.46|17738.15|17738.15|17738.46|17738.46|17737.66|17737.66|0
1627635460000|2021-07-30 08:57:40|17737.66|17737.66|17734.02|17734.02|17737.66|17737.66|17734.02|17734.02|0
1627635470000|2021-07-30 08:57:50|17733.01|17733.01|17732.81|17732.81|17733.01|17733.01|17732.81|17732.81|0
1627635490000|2021-07-30 08:58:10|17732|17732|17731.56|17731.56|17732|17732|17731.56|17731.56|0
1627635500000|2021-07-30 08:58:20|17731.34|17731.34|17730.85|17730.85|17731.34|17731.34|17730.85|17730.85|0
1627635550000|2021-07-30 08:59:10|17731.07|17731.07|17731.07|17731.07|17731.07|17731.07|17731.07|17731.07|0
1627635570000|2021-07-30 08:59:30|17726.82|17726.82|17724.11|17724.11|17726.82|17726.82|17723.89|17723.89|0
1627635580000|2021-07-30 08:59:40|17724.33|17724.33|17724.83|17724.83|17725.34|17725.34|17724.33|17724.33|0
1627635600000|2021-07-30 09:00:00|17725.34|17725.34|17725.34|17725.34|17725.34|17725.34|17725.34|17725.34|0
1627635620000|2021-07-30 09:00:20|17721.72|17721.72|17721.72|17721.72|17721.72|17721.72|17721.72|17721.72|0
1627635650000|2021-07-30 09:00:50|17721.21|17721.21|17720.41|17720.41|17721.21|17721.21|17720.41|17720.41|0
1627635660000|2021-07-30 09:01:00|17718.91|17718.91|17714.18|17714.18|17718.91|17718.91|17714.18|17714.18|0
1627635720000|2021-07-30 09:02:00|17713.37|17713.37|17711.75|17711.75|17713.37|17713.37|17711.75|17711.75|0
1627635730000|2021-07-30 09:02:10|17709.04|17709.04|17709.04|17709.04|17709.04|17709.04|17709.04|17709.04|0
1627635760000|2021-07-30 09:02:40|17708.84|17708.84|17708.84|17708.84|17708.84|17708.84|17708.84|17708.84|0
1627635780000|2021-07-30 09:03:00|17707.83|17707.83|17709.34|17709.34|17709.34|17709.34|17707.83|17707.83|0
1627635790000|2021-07-30 09:03:10|17707.83|17707.83|17704.19|17704.19|17707.83|17707.83|17703.58|17703.58|0
1627635800000|2021-07-30 09:03:20|17704.99|17704.99|17704.19|17704.19|17704.99|17704.99|17704.19|17704.19|0
1627635810000|2021-07-30 09:03:30|17703.63|17703.63|17703.63|17703.63|17703.63|17703.63|17703.63|17703.63|0
1627635830000|2021-07-30 09:03:50|17699.38|17699.38|17695.6|17695.6|17699.38|17699.38|17695.6|17695.6|0
1627635840000|2021-07-30 09:04:00|17693.64|17693.64|17687.8|17687.8|17693.64|17693.64|17687.8|17687.8|0
1627635850000|2021-07-30 09:04:10|17688.61|17688.61|17689.37|17689.37|17689.37|17689.37|17687.46|17687.46|0
1627635910000|2021-07-30 09:05:10|17679.54|17679.54|17674.4|17674.4|17679.54|17679.54|17674.4|17674.4|0
1627635920000|2021-07-30 09:05:20|17673.85|17673.85|17672.94|17672.94|17673.85|17673.85|17672.03|17672.03|0
1627635950000|2021-07-30 09:05:50|17671.52|17671.52|17670.54|17670.54|17671.52|17671.52|17670.54|17670.54|0
1627635980000|2021-07-30 09:06:20|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|0
1627635990000|2021-07-30 09:06:30|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|0
1627636010000|2021-07-30 09:06:50|17677.66|17677.66|17678.67|17678.67|17678.67|17678.67|17677.66|17677.66|0
1627636030000|2021-07-30 09:07:10|17679.33|17679.33|17679.33|17679.33|17679.33|17679.33|17679.33|17679.33|0
1627636040000|2021-07-30 09:07:20|17677.11|17677.11|17675.5|17675.5|17678.53|17678.53|17675.5|17675.5|0
1627636050000|2021-07-30 09:07:30|17673.88|17673.88|17673.88|17673.88|17674.39|17674.39|17673.88|17673.88|0
1627636060000|2021-07-30 09:07:40|17674.09|17674.09|17674.09|17674.09|17674.09|17674.09|17674.09|17674.09|0
1627636090000|2021-07-30 09:08:10|17674.64|17674.64|17674.64|17674.64|17674.64|17674.64|17674.64|17674.64|0
1627636100000|2021-07-30 09:08:20|17676.6|17676.6|17677.58|17677.58|17677.58|17677.58|17676.6|17676.6|0
1627636110000|2021-07-30 09:08:30|17676.17|17676.17|17676.17|17676.17|17676.17|17676.17|17676.17|17676.17|0
1627636130000|2021-07-30 09:08:50|17676.57|17676.57|17677.58|17677.58|17677.58|17677.58|17676.57|17676.57|0
1627636150000|2021-07-30 09:09:10|17677.09|17677.09|17677.09|17677.09|17677.09|17677.09|17677.09|17677.09|0
1627636160000|2021-07-30 09:09:20|17677.59|17677.59|17682.05|17682.05|17682.05|17682.05|17677.59|17677.59|0
1627636180000|2021-07-30 09:09:40|17687.71|17687.71|17687.71|17687.71|17687.71|17687.71|17687.71|17687.71|0
1627636190000|2021-07-30 09:09:50|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|0
1627636200000|2021-07-30 09:10:00|17688.42|17688.42|17696.72|17696.72|17696.72|17696.72|17688.42|17688.42|0
1627636230000|2021-07-30 09:10:30|17704|17704|17704|17704|17704|17704|17704|17704|0
1627636270000|2021-07-30 09:11:10|17703.19|17703.19|17703.19|17703.19|17703.19|17703.19|17703.19|17703.19|0
1627636280000|2021-07-30 09:11:20|17701.57|17701.57|17701.57|17701.57|17701.57|17701.57|17701.57|17701.57|0
1627636350000|2021-07-30 09:12:30|17702.48|17702.48|17702.48|17702.48|17702.48|17702.48|17702.48|17702.48|0
1627636370000|2021-07-30 09:12:50|17703.99|17703.99|17705.44|17705.44|17705.44|17705.44|17703.99|17703.99|0
1627636390000|2021-07-30 09:13:10|17710.58|17710.58|17717.8|17717.8|17717.8|17717.8|17710.58|17710.58|0
1627636400000|2021-07-30 09:13:20|17718.9|17718.9|17719.91|17719.91|17719.91|17719.91|17718.9|17718.9|0
1627636420000|2021-07-30 09:13:40|17719.4|17719.4|17718.4|17718.4|17719.4|17719.4|17718.4|17718.4|0
1627636450000|2021-07-30 09:14:10|17718.19|17718.19|17718.19|17718.19|17718.19|17718.19|17718.19|17718.19|0
1627636480000|2021-07-30 09:14:40|17718.7|17718.7|17718.7|17718.7|17718.7|17718.7|17718.7|17718.7|0
1627636520000|2021-07-30 09:15:20|17720.31|17720.31|17720.31|17720.31|17720.31|17720.31|17720.31|17720.31|0
1627636530000|2021-07-30 09:15:30|17719.51|17719.51|17718.7|17718.7|17719.51|17719.51|17718.7|17718.7|0
1627636550000|2021-07-30 09:15:50|17721.53|17721.53|17727.21|17727.21|17727.21|17727.21|17721.53|17721.53|0
1627636560000|2021-07-30 09:16:00|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|0
1627636620000|2021-07-30 09:17:00|17731.6|17731.6|17733.08|17733.08|17733.08|17733.08|17731.6|17731.6|0
1627636660000|2021-07-30 09:17:40|17729.65|17729.65|17727.2|17727.2|17729.65|17729.65|17727.2|17727.2|0
1627636670000|2021-07-30 09:17:50|17726.22|17726.22|17723.38|17723.38|17726.22|17726.22|17723.38|17723.38|0
1627636680000|2021-07-30 09:18:00|17721.96|17721.96|17721.16|17721.16|17721.96|17721.96|17721.16|17721.16|0
1627636690000|2021-07-30 09:18:10|17719.14|17719.14|17716.52|17716.52|17719.14|17719.14|17716.52|17716.52|0
1627636700000|2021-07-30 09:18:20|17713.69|17713.69|17712.78|17712.78|17713.69|17713.69|17712.78|17712.78|0
1627636720000|2021-07-30 09:18:40|17712.17|17712.17|17710.75|17710.75|17712.17|17712.17|17710.75|17710.75|0
1627636750000|2021-07-30 09:19:10|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|0
1627636770000|2021-07-30 09:19:30|17708.23|17708.23|17708.23|17708.23|17708.23|17708.23|17708.23|17708.23|0
1627636780000|2021-07-30 09:19:40|17707.73|17707.73|17709.24|17709.24|17709.24|17709.24|17707.73|17707.73|0
1627636800000|2021-07-30 09:20:00|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|0
1627636810000|2021-07-30 09:20:10|17707.24|17707.24|17707.24|17707.24|17707.24|17707.24|17707.24|17707.24|0
1627636830000|2021-07-30 09:20:30|17708.25|17708.25|17709.67|17709.67|17709.67|17709.67|17708.25|17708.25|0
1627636890000|2021-07-30 09:21:30|17708.66|17708.66|17708.66|17708.66|17708.66|17708.66|17708.66|17708.66|0
1627636900000|2021-07-30 09:21:40|17707.65|17707.65|17704.03|17704.03|17707.65|17707.65|17704.03|17704.03|0
1627636910000|2021-07-30 09:21:50|17702.42|17702.42|17701.2|17701.2|17702.42|17702.42|17701.2|17701.2|0
1627636920000|2021-07-30 09:22:00|17699.78|17699.78|17702.71|17702.71|17702.71|17702.71|17699.78|17699.78|0
1627636930000|2021-07-30 09:22:10|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|0
1627636940000|2021-07-30 09:22:20|17703.28|17703.28|17698.45|17698.45|17703.28|17703.28|17698.45|17698.45|0
1627636950000|2021-07-30 09:22:30|17697.55|17697.55|17695.99|17695.99|17697.55|17697.55|17694.84|17694.84|0
1627636960000|2021-07-30 09:22:40|17696.19|17696.19|17696.19|17696.19|17696.19|17696.19|17696.19|17696.19|0
1627637030000|2021-07-30 09:23:50|17699.03|17699.03|17699.03|17699.03|17699.03|17699.03|17699.03|17699.03|0
1627637060000|2021-07-30 09:24:20|17700.65|17700.65|17700.65|17700.65|17700.65|17700.65|17700.65|17700.65|0
1627637110000|2021-07-30 09:25:10|17699.54|17699.54|17699.54|17699.54|17699.54|17699.54|17699.54|17699.54|0
1627637120000|2021-07-30 09:25:20|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|0
1627637130000|2021-07-30 09:25:30|17698.23|17698.23|17698.23|17698.23|17698.23|17698.23|17698.23|17698.23|0
1627637140000|2021-07-30 09:25:40|17697.22|17697.22|17697.22|17697.22|17697.22|17697.22|17697.22|17697.22|0
1627637150000|2021-07-30 09:25:50|17690.9|17690.9|17691.41|17691.41|17691.41|17691.41|17690.9|17690.9|0
1627637160000|2021-07-30 09:26:00|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|0
1627637210000|2021-07-30 09:26:50|17687.76|17687.76|17686.35|17686.35|17687.76|17687.76|17686.35|17686.35|0
1627637220000|2021-07-30 09:27:00|17689.18|17689.18|17691.94|17691.94|17691.94|17691.94|17689.18|17689.18|0
1627637230000|2021-07-30 09:27:10|17696.2|17696.2|17696.2|17696.2|17696.2|17696.2|17696.2|17696.2|0
1627637240000|2021-07-30 09:27:20|17697.81|17697.81|17697.81|17697.81|17697.81|17697.81|17697.81|17697.81|0
1627637250000|2021-07-30 09:27:30|17698.31|17698.31|17701.79|17701.79|17701.79|17701.79|17698.31|17698.31|0
1627637270000|2021-07-30 09:27:50|17703.4|17703.4|17703.4|17703.4|17703.4|17703.4|17703.4|17703.4|0
1627637280000|2021-07-30 09:28:00|17702.9|17702.9|17701.48|17701.48|17702.9|17702.9|17701.48|17701.48|0
1627637290000|2021-07-30 09:28:10|17703.29|17703.29|17701.37|17701.37|17703.29|17703.29|17701.37|17701.37|0
1627637320000|2021-07-30 09:28:40|17700.92|17700.92|17699.52|17699.52|17700.92|17700.92|17699.52|17699.52|0
1627637360000|2021-07-30 09:29:20|17700.52|17700.52|17701.44|17701.44|17701.94|17701.94|17700.52|17700.52|0
1627637370000|2021-07-30 09:29:30|17701.88|17701.88|17702.1|17702.1|17702.1|17702.1|17701.88|17701.88|0
1627637380000|2021-07-30 09:29:40|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|0
1627637390000|2021-07-30 09:29:50|17704.53|17704.53|17704.73|17704.73|17704.73|17704.73|17704.53|17704.53|0
1627637400000|2021-07-30 09:30:00|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|0
1627637420000|2021-07-30 09:30:20|17705.48|17705.48|17705.48|17705.48|17705.48|17705.48|17705.48|17705.48|0
1627637450000|2021-07-30 09:30:50|17705.97|17705.97|17705.97|17705.97|17705.97|17705.97|17705.97|17705.97|0
1627637460000|2021-07-30 09:31:00|17706.41|17706.41|17706.41|17706.41|17706.41|17706.41|17706.41|17706.41|0
1627637470000|2021-07-30 09:31:10|17709.12|17709.12|17709.12|17709.12|17709.12|17709.12|17709.12|17709.12|0
1627637480000|2021-07-30 09:31:20|17707.76|17707.76|17707.76|17707.76|17707.76|17707.76|17707.76|17707.76|0
1627637510000|2021-07-30 09:31:50|17707.54|17707.54|17707.54|17707.54|17707.54|17707.54|17707.54|17707.54|0
1627637520000|2021-07-30 09:32:00|17706.74|17706.74|17706.74|17706.74|17706.74|17706.74|17706.74|17706.74|0
1627637530000|2021-07-30 09:32:10|17704.93|17704.93|17704.93|17704.93|17704.93|17704.93|17704.93|17704.93|0
1627637550000|2021-07-30 09:32:30|17703.52|17703.52|17702.42|17702.42|17703.52|17703.52|17702.42|17702.42|0
1627637620000|2021-07-30 09:33:40|17701.61|17701.61|17701.61|17701.61|17701.61|17701.61|17701.61|17701.61|0
1627637640000|2021-07-30 09:34:00|17702.11|17702.11|17702.62|17702.62|17702.62|17702.62|17702.11|17702.11|0
1627637700000|2021-07-30 09:35:00|17698.77|17698.77|17698.77|17698.77|17698.77|17698.77|17698.77|17698.77|0
1627637710000|2021-07-30 09:35:10|17697.35|17697.35|17696.85|17696.85|17697.35|17697.35|17696.85|17696.85|0
1627637730000|2021-07-30 09:35:30|17695.04|17695.04|17694.45|17694.45|17695.04|17695.04|17694.23|17694.23|0
1627637740000|2021-07-30 09:35:40|17693.05|17693.05|17691.63|17691.63|17693.05|17693.05|17691.63|17691.63|0
1627637750000|2021-07-30 09:35:50|17693.05|17693.05|17692.55|17692.55|17693.05|17693.05|17692.55|17692.55|0
1627637760000|2021-07-30 09:36:00|17691.65|17691.65|17693.46|17693.46|17693.46|17693.46|17691.65|17691.65|0
1627637770000|2021-07-30 09:36:10|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|0
1627637780000|2021-07-30 09:36:20|17690.13|17690.13|17689.12|17689.12|17690.13|17690.13|17689.12|17689.12|0
1627637790000|2021-07-30 09:36:30|17688.11|17688.11|17688.11|17688.11|17688.61|17688.61|17688.11|17688.11|0
1627637800000|2021-07-30 09:36:40|17687.23|17687.23|17687.67|17687.67|17687.67|17687.67|17687.23|17687.23|0
1627637810000|2021-07-30 09:36:50|17689.58|17689.58|17687.77|17687.77|17689.58|17689.58|17687.77|17687.77|0
1627637820000|2021-07-30 09:37:00|17686.96|17686.96|17686.96|17686.96|17686.96|17686.96|17686.96|17686.96|0
1627637860000|2021-07-30 09:37:40|17685.46|17685.46|17683.81|17683.81|17685.46|17685.46|17683.81|17683.81|0
1627637870000|2021-07-30 09:37:50|17682.66|17682.66|17682.01|17682.01|17682.66|17682.66|17681|17681|0
1627637880000|2021-07-30 09:38:00|17680.39|17680.39|17680.94|17680.94|17680.94|17680.94|17680.39|17680.39|0
1627637890000|2021-07-30 09:38:10|17680.74|17680.74|17675.03|17675.03|17680.74|17680.74|17675.03|17675.03|0
1627637900000|2021-07-30 09:38:20|17673.92|17673.92|17672.94|17672.94|17673.92|17673.92|17672.94|17672.94|0
1627637910000|2021-07-30 09:38:30|17671.52|17671.52|17671.52|17671.52|17671.52|17671.52|17671.52|17671.52|0
1627637940000|2021-07-30 09:39:00|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|0
1627637950000|2021-07-30 09:39:10|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|0
1627637960000|2021-07-30 09:39:20|17668.7|17668.7|17668.7|17668.7|17668.7|17668.7|17668.7|17668.7|0
1627637970000|2021-07-30 09:39:30|17668.19|17668.19|17667.19|17667.19|17668.19|17668.19|17667.19|17667.19|0
1627637980000|2021-07-30 09:39:40|17666.68|17666.68|17665.17|17665.17|17666.68|17666.68|17665.17|17665.17|0
1627637990000|2021-07-30 09:39:50|17663.96|17663.96|17664.96|17664.96|17665.47|17665.47|17663.96|17663.96|0
1627638000000|2021-07-30 09:40:00|17664.46|17664.46|17666.48|17666.48|17666.48|17666.48|17664.46|17664.46|0
1627638010000|2021-07-30 09:40:10|17667.28|17667.28|17667.28|17667.28|17667.28|17667.28|17667.28|17667.28|0
1627638020000|2021-07-30 09:40:20|17666.18|17666.18|17666.18|17666.18|17666.18|17666.18|17666.18|17666.18|0
1627638060000|2021-07-30 09:41:00|17661.93|17661.93|17661.93|17661.93|17661.93|17661.93|17661.93|17661.93|0
1627638070000|2021-07-30 09:41:10|17657.41|17657.41|17659.63|17659.63|17659.63|17659.63|17657.41|17657.41|0
1627638090000|2021-07-30 09:41:30|17660.04|17660.04|17660.74|17660.74|17660.74|17660.74|17659.84|17659.84|0
1627638110000|2021-07-30 09:41:50|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|0
1627638180000|2021-07-30 09:43:00|17661.34|17661.34|17667.67|17667.67|17667.67|17667.67|17661.34|17661.34|0
1627638200000|2021-07-30 09:43:20|17666.66|17666.66|17666.66|17666.66|17666.66|17666.66|17666.66|17666.66|0
1627638210000|2021-07-30 09:43:30|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|0
1627638260000|2021-07-30 09:44:20|17664.75|17664.75|17664.75|17664.75|17664.75|17664.75|17664.75|17664.75|0
1627638270000|2021-07-30 09:44:30|17664.35|17664.35|17664.35|17664.35|17664.35|17664.35|17664.35|17664.35|0
1627638300000|2021-07-30 09:45:00|17661.11|17661.11|17660.1|17660.1|17661.11|17661.11|17660.1|17660.1|0
1627638310000|2021-07-30 09:45:10|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|0
1627638320000|2021-07-30 09:45:20|17658.65|17658.65|17657.89|17657.89|17658.65|17658.65|17657.89|17657.89|0
1627638330000|2021-07-30 09:45:30|17657.34|17657.34|17657.34|17657.34|17657.34|17657.34|17657.34|17657.34|0
1627638370000|2021-07-30 09:46:10|17658.4|17658.4|17659.41|17659.41|17659.41|17659.41|17658.4|17658.4|0
1627638380000|2021-07-30 09:46:20|17658.4|17658.4|17658.4|17658.4|17658.4|17658.4|17658.4|17658.4|0
1627638480000|2021-07-30 09:48:00|17656.69|17656.69|17655.27|17655.27|17656.69|17656.69|17655.27|17655.27|0
1627638510000|2021-07-30 09:48:30|17653.46|17653.46|17652.96|17652.96|17653.46|17653.46|17652.96|17652.96|0
1627638540000|2021-07-30 09:49:00|17652.05|17652.05|17652.05|17652.05|17652.05|17652.05|17652.05|17652.05|0
1627638550000|2021-07-30 09:49:10|17650.4|17650.4|17644.53|17644.53|17650.4|17650.4|17644.53|17644.53|0
1627638560000|2021-07-30 09:49:20|17643.05|17643.05|17639.92|17639.92|17643.05|17643.05|17639.92|17639.92|0
1627638590000|2021-07-30 09:49:50|17639.12|17639.12|17637.6|17637.6|17639.12|17639.12|17637.6|17637.6|0
1627638600000|2021-07-30 09:50:00|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|0
1627638630000|2021-07-30 09:50:30|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|0
1627638660000|2021-07-30 09:51:00|17636.03|17636.03|17635.59|17635.59|17636.03|17636.03|17635.59|17635.59|0
1627638690000|2021-07-30 09:51:30|17633.98|17633.98|17634.88|17634.88|17634.88|17634.88|17632.56|17632.56|0
1627638700000|2021-07-30 09:51:40|17635.38|17635.38|17635.59|17635.59|17635.59|17635.59|17635.38|17635.38|0
1627638770000|2021-07-30 09:52:50|17634.17|17634.17|17633.62|17633.62|17634.17|17634.17|17633.62|17633.62|0
1627638790000|2021-07-30 09:53:10|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|0
1627638840000|2021-07-30 09:54:00|17635.68|17635.68|17635.68|17635.68|17635.68|17635.68|17635.68|17635.68|0
1627638870000|2021-07-30 09:54:30|17635.27|17635.27|17635.27|17635.27|17635.27|17635.27|17635.27|17635.27|0
1627638890000|2021-07-30 09:54:50|17638.5|17638.5|17638.5|17638.5|17638.5|17638.5|17638.5|17638.5|0
1627638920000|2021-07-30 09:55:20|17637.08|17637.08|17638.5|17638.5|17638.5|17638.5|17637.08|17637.08|0
1627638930000|2021-07-30 09:55:30|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|0
1627638950000|2021-07-30 09:55:50|17636.88|17636.88|17636.88|17636.88|17636.88|17636.88|17636.88|17636.88|0
1627638960000|2021-07-30 09:56:00|17635.46|17635.46|17635.46|17635.46|17635.46|17635.46|17635.46|17635.46|0
1627638970000|2021-07-30 09:56:10|17634.96|17634.96|17634.96|17634.96|17634.96|17634.96|17634.96|17634.96|0
1627639000000|2021-07-30 09:56:40|17636.38|17636.38|17636.38|17636.38|17636.38|17636.38|17636.38|17636.38|0
1627639010000|2021-07-30 09:56:50|17637.38|17637.38|17641.86|17641.86|17641.91|17641.91|17637.38|17637.38|0
1627639020000|2021-07-30 09:57:00|17641.66|17641.66|17641.66|17641.66|17641.66|17641.66|17641.66|17641.66|0
1627639070000|2021-07-30 09:57:50|17642.21|17642.21|17642.21|17642.21|17642.21|17642.21|17642.21|17642.21|0
1627639110000|2021-07-30 09:58:30|17645.05|17645.05|17645.44|17645.44|17646.34|17646.34|17645.05|17645.05|0
1627639120000|2021-07-30 09:58:40|17644.02|17644.02|17644.02|17644.02|17644.02|17644.02|17644.02|17644.02|0
1627639140000|2021-07-30 09:59:00|17645.63|17645.63|17645.84|17645.84|17645.84|17645.84|17645.63|17645.63|0
1627639150000|2021-07-30 09:59:10|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|0
1627639160000|2021-07-30 09:59:20|17644.48|17644.48|17644.48|17644.48|17644.48|17644.48|17644.48|17644.48|0
1627639170000|2021-07-30 09:59:30|17643.5|17643.5|17642.83|17642.83|17643.5|17643.5|17642.83|17642.83|0
1627639200000|2021-07-30 10:00:00|17641.41|17641.41|17639.09|17639.09|17641.41|17641.41|17639.09|17639.09|0
1627639210000|2021-07-30 10:00:10|17640.51|17640.51|17642.13|17642.13|17642.13|17642.13|17640.51|17640.51|0
1627639230000|2021-07-30 10:00:30|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|0
1627639250000|2021-07-30 10:00:50|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|0
1627639260000|2021-07-30 10:01:00|17643.55|17643.55|17642.74|17642.74|17643.55|17643.55|17642.74|17642.74|0
1627639270000|2021-07-30 10:01:10|17641.32|17641.32|17625.78|17625.78|17641.32|17641.32|17625.78|17625.78|0
1627639300000|2021-07-30 10:01:40|17624.16|17624.16|17622.5|17622.5|17624.16|17624.16|17622.5|17622.5|0
1627639320000|2021-07-30 10:02:00|17622.06|17622.06|17619.23|17619.23|17622.06|17622.06|17619.23|17619.23|0
1627639330000|2021-07-30 10:02:10|17617.16|17617.16|17605.87|17605.87|17617.16|17617.16|17605.87|17605.87|0
1627639340000|2021-07-30 10:02:20|17605.67|17605.67|17606.68|17606.68|17606.68|17606.68|17605.67|17605.67|0
1627639350000|2021-07-30 10:02:30|17606.88|17606.88|17612.42|17612.42|17612.42|17612.42|17606.88|17606.88|0
1627639370000|2021-07-30 10:02:50|17613.53|17613.53|17613.53|17613.53|17613.53|17613.53|17613.53|17613.53|0
1627639380000|2021-07-30 10:03:00|17612.72|17612.72|17613.83|17613.83|17613.83|17613.83|17612.72|17612.72|0
1627639390000|2021-07-30 10:03:10|17613.33|17613.33|17625.06|17625.06|17625.06|17625.06|17613.33|17613.33|0
1627639420000|2021-07-30 10:03:40|17626.04|17626.04|17626.04|17626.04|17626.04|17626.04|17626.04|17626.04|0
1627639450000|2021-07-30 10:04:10|17627.2|17627.2|17628.81|17628.81|17628.81|17628.81|17627.2|17627.2|0
1627639480000|2021-07-30 10:04:40|17630.23|17630.23|17630.23|17630.23|17630.23|17630.23|17630.23|17630.23|0
1627639490000|2021-07-30 10:04:50|17628.81|17628.81|17627.6|17627.6|17629.32|17629.32|17626.8|17626.8|0
1627639510000|2021-07-30 10:05:10|17626.45|17626.45|17626.45|17626.45|17626.45|17626.45|17626.45|17626.45|0
1627639540000|2021-07-30 10:05:40|17625.55|17625.55|17625.55|17625.55|17625.55|17625.55|17625.55|17625.55|0
1627639580000|2021-07-30 10:06:20|17626.45|17626.45|17625.64|17625.64|17626.45|17626.45|17625.64|17625.64|0
1627639630000|2021-07-30 10:07:10|17624.63|17624.63|17624.63|17624.63|17624.63|17624.63|17624.63|17624.63|0
1627639650000|2021-07-30 10:07:30|17626.51|17626.51|17629.53|17629.53|17629.53|17629.53|17626.51|17626.51|0
1627639660000|2021-07-30 10:07:40|17629.97|17629.97|17635.03|17635.03|17635.03|17635.03|17629.97|17629.97|0
1627639670000|2021-07-30 10:07:50|17636.13|17636.13|17636.13|17636.13|17636.13|17636.13|17636.13|17636.13|0
1627639680000|2021-07-30 10:08:00|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|0
1627639690000|2021-07-30 10:08:10|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|0
1627639710000|2021-07-30 10:08:30|17640.72|17640.72|17640.72|17640.72|17640.72|17640.72|17640.72|17640.72|0
1627639740000|2021-07-30 10:09:00|17642.14|17642.14|17642.14|17642.14|17642.14|17642.14|17642.14|17642.14|0
1627639750000|2021-07-30 10:09:10|17644.43|17644.43|17646.58|17646.58|17646.58|17646.58|17644.43|17644.43|0
1627639760000|2021-07-30 10:09:20|17652.91|17652.91|17652.01|17652.01|17652.91|17652.91|17652.01|17652.01|0
1627639770000|2021-07-30 10:09:30|17651.1|17651.1|17649.54|17649.54|17654.69|17654.69|17649.54|17649.54|0
1627639780000|2021-07-30 10:09:40|17647.73|17647.73|17646.51|17646.51|17647.73|17647.73|17646.51|17646.51|0
1627639810000|2021-07-30 10:10:10|17647.02|17647.02|17647.02|17647.02|17647.02|17647.02|17647.02|17647.02|0
1627639850000|2021-07-30 10:10:50|17648.44|17648.44|17647.83|17647.83|17648.44|17648.44|17647.02|17647.02|0
1627639860000|2021-07-30 10:11:00|17646.02|17646.02|17645.21|17645.21|17646.02|17646.02|17645.21|17645.21|0
1627639910000|2021-07-30 10:11:50|17643.79|17643.79|17643.79|17643.79|17643.79|17643.79|17643.79|17643.79|0
1627639920000|2021-07-30 10:12:00|17642.78|17642.78|17642.78|17642.78|17642.78|17642.78|17642.78|17642.78|0
1627639940000|2021-07-30 10:12:20|17644.2|17644.2|17644.2|17644.2|17644.2|17644.2|17644.2|17644.2|0
1627639980000|2021-07-30 10:13:00|17645.82|17645.82|17643.49|17643.49|17645.82|17645.82|17643.49|17643.49|0
1627640020000|2021-07-30 10:13:40|17641.47|17641.47|17636.96|17636.96|17641.47|17641.47|17636.96|17636.96|0
1627640030000|2021-07-30 10:13:50|17636.52|17636.52|17635.1|17635.1|17636.52|17636.52|17635.1|17635.1|0
1627640050000|2021-07-30 10:14:10|17633.45|17633.45|17633.85|17633.85|17633.85|17633.85|17633.45|17633.45|0
1627640080000|2021-07-30 10:14:40|17634.36|17634.36|17634.56|17634.56|17634.56|17634.56|17634.36|17634.36|0
1627640090000|2021-07-30 10:14:50|17633.46|17633.46|17633.46|17633.46|17633.46|17633.46|17633.46|17633.46|0
1627640130000|2021-07-30 10:15:30|17633.9|17633.9|17633.9|17633.9|17633.9|17633.9|17633.9|17633.9|0
1627640140000|2021-07-30 10:15:40|17634.4|17634.4|17634.4|17634.4|17634.4|17634.4|17634.4|17634.4|0
1627640150000|2021-07-30 10:15:50|17637.24|17637.24|17637.24|17637.24|17637.24|17637.24|17637.24|17637.24|0
1627640160000|2021-07-30 10:16:00|17636.23|17636.23|17639.05|17639.05|17639.05|17639.05|17636.23|17636.23|0
1627640170000|2021-07-30 10:16:10|17639.86|17639.86|17639.86|17639.86|17639.86|17639.86|17639.86|17639.86|0
1627640180000|2021-07-30 10:16:20|17640.36|17640.36|17651.62|17651.62|17651.62|17651.62|17640.36|17640.36|0
1627640190000|2021-07-30 10:16:30|17652.03|17652.03|17657.9|17657.9|17657.9|17657.9|17652.03|17652.03|0
1627640200000|2021-07-30 10:16:40|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|0
1627640210000|2021-07-30 10:16:50|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|0
1627640220000|2021-07-30 10:17:00|17661.05|17661.05|17664.28|17664.28|17664.28|17664.28|17661.05|17661.05|0
1627640230000|2021-07-30 10:17:10|17665.43|17665.43|17667.45|17667.45|17667.45|17667.45|17665.43|17665.43|0
1627640250000|2021-07-30 10:17:30|17668.6|17668.6|17667.45|17667.45|17668.6|17668.6|17667.45|17667.45|0
1627640280000|2021-07-30 10:18:00|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|0
1627640290000|2021-07-30 10:18:10|17672.5|17672.5|17672.5|17672.5|17672.5|17672.5|17672.5|17672.5|0
1627640300000|2021-07-30 10:18:20|17673.49|17673.49|17672.99|17672.99|17673.49|17673.49|17672.99|17672.99|0
1627640340000|2021-07-30 10:19:00|17673.9|17673.9|17673.9|17673.9|17673.9|17673.9|17673.9|17673.9|0
1627640360000|2021-07-30 10:19:20|17675.55|17675.55|17677.64|17677.64|17677.64|17677.64|17675.55|17675.55|0
1627640380000|2021-07-30 10:19:40|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|0
1627640400000|2021-07-30 10:20:00|17682.12|17682.12|17682.12|17682.12|17682.12|17682.12|17682.12|17682.12|0
1627640410000|2021-07-30 10:20:10|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|0
1627640420000|2021-07-30 10:20:20|17683.74|17683.74|17686.26|17686.26|17686.26|17686.26|17683.74|17683.74|0
1627640440000|2021-07-30 10:20:40|17691.11|17691.11|17691.11|17691.11|17691.11|17691.11|17691.11|17691.11|0
1627640450000|2021-07-30 10:20:50|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|0
1627640460000|2021-07-30 10:21:00|17691.11|17691.11|17692.12|17692.12|17692.12|17692.12|17691.11|17691.11|0
1627640470000|2021-07-30 10:21:10|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|0
1627640490000|2021-07-30 10:21:30|17691|17691|17691|17691|17691|17691|17691|17691|0
1627640500000|2021-07-30 10:21:40|17692.41|17692.41|17694.62|17694.62|17695.13|17695.13|17692.41|17692.41|0
1627640540000|2021-07-30 10:22:20|17693.2|17693.2|17694.86|17694.86|17694.86|17694.86|17693.2|17693.2|0
1627640550000|2021-07-30 10:22:30|17694.35|17694.35|17694.86|17694.86|17694.86|17694.86|17694.35|17694.35|0
1627640560000|2021-07-30 10:22:40|17693.44|17693.44|17692.94|17692.94|17693.44|17693.44|17692.94|17692.94|0
1627640570000|2021-07-30 10:22:50|17692.27|17692.27|17692.27|17692.27|17692.27|17692.27|17692.27|17692.27|0
1627640620000|2021-07-30 10:23:40|17690.8|17690.8|17688.01|17688.01|17690.8|17690.8|17688.01|17688.01|0
1627640640000|2021-07-30 10:24:00|17685.89|17685.89|17685.89|17685.89|17685.89|17685.89|17685.89|17685.89|0
1627640650000|2021-07-30 10:24:10|17687.31|17687.31|17687.31|17687.31|17687.31|17687.31|17687.31|17687.31|0
1627640670000|2021-07-30 10:24:30|17690.02|17690.02|17690.02|17690.02|17690.02|17690.02|17690.02|17690.02|0
1627640700000|2021-07-30 10:25:00|17691.53|17691.53|17693.18|17693.18|17693.18|17693.18|17691.53|17691.53|0
1627640730000|2021-07-30 10:25:30|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|0
1627640740000|2021-07-30 10:25:40|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|0
1627640830000|2021-07-30 10:27:10|17693.79|17693.79|17693.1|17693.1|17694.2|17694.2|17693.1|17693.1|0
1627640840000|2021-07-30 10:27:20|17691.99|17691.99|17691.99|17691.99|17692.54|17692.54|17691.99|17691.99|0
1627640850000|2021-07-30 10:27:30|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|0
1627640870000|2021-07-30 10:27:50|17692.04|17692.04|17690.62|17690.62|17692.04|17692.04|17690.62|17690.62|0
1627640890000|2021-07-30 10:28:10|17691.17|17691.17|17691.13|17691.13|17691.68|17691.68|17690.62|17690.62|0
1627640900000|2021-07-30 10:28:20|17691.68|17691.68|17691.13|17691.13|17691.68|17691.68|17691.13|17691.13|0
1627640910000|2021-07-30 10:28:30|17692.03|17692.03|17693.13|17693.13|17693.13|17693.13|17692.03|17692.03|0
1627640920000|2021-07-30 10:28:40|17694.55|17694.55|17693.65|17693.65|17694.55|17694.55|17693.65|17693.65|0
1627640940000|2021-07-30 10:29:00|17692.89|17692.89|17692.89|17692.89|17692.89|17692.89|17692.89|17692.89|0
1627640960000|2021-07-30 10:29:20|17687.22|17687.22|17687.22|17687.22|17687.22|17687.22|17687.22|17687.22|0
1627640980000|2021-07-30 10:29:40|17686.07|17686.07|17686.07|17686.07|17686.07|17686.07|17686.07|17686.07|0
1627640990000|2021-07-30 10:29:50|17680|17680|17675.36|17675.36|17680|17680|17675.36|17675.36|0
1627641000000|2021-07-30 10:30:00|17674.56|17674.56|17677.73|17677.73|17678.18|17678.18|17674.56|17674.56|0
1627641030000|2021-07-30 10:30:30|17681.98|17681.98|17684.29|17684.29|17684.29|17684.29|17681.98|17681.98|0
1627641050000|2021-07-30 10:30:50|17684.51|17684.51|17685.93|17685.93|17685.93|17685.93|17684.51|17684.51|0
1627641060000|2021-07-30 10:31:00|17685.43|17685.43|17685.43|17685.43|17685.43|17685.43|17685.43|17685.43|0
1627641100000|2021-07-30 10:31:40|17684.92|17684.92|17684.92|17684.92|17684.92|17684.92|17684.92|17684.92|0
1627641140000|2021-07-30 10:32:20|17684.12|17684.12|17678.33|17678.33|17684.12|17684.12|17677.93|17677.93|0
1627641150000|2021-07-30 10:32:30|17677.84|17677.84|17676.85|17676.85|17677.84|17677.84|17676.85|17676.85|0
1627641160000|2021-07-30 10:32:40|17675.24|17675.24|17673.27|17673.27|17675.24|17675.24|17673.27|17673.27|0
1627641170000|2021-07-30 10:32:50|17673.05|17673.05|17673.6|17673.6|17673.6|17673.6|17673.05|17673.05|0
1627641200000|2021-07-30 10:33:20|17675.02|17675.02|17676.38|17676.38|17676.38|17676.38|17675.02|17675.02|0
1627641300000|2021-07-30 10:35:00|17676.78|17676.78|17676.99|17676.99|17676.99|17676.99|17676.78|17676.78|0
1627641310000|2021-07-30 10:35:10|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|0
1627641320000|2021-07-30 10:35:20|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|0
1627641360000|2021-07-30 10:36:00|17672.71|17672.71|17664.24|17664.24|17673.2|17673.2|17664.24|17664.24|0
1627641370000|2021-07-30 10:36:10|17662.73|17662.73|17662.73|17662.73|17662.73|17662.73|17662.73|17662.73|0
1627641380000|2021-07-30 10:36:20|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|0
1627641390000|2021-07-30 10:36:30|17661.02|17661.02|17661.02|17661.02|17661.02|17661.02|17661.02|17661.02|0
1627641400000|2021-07-30 10:36:40|17659.6|17659.6|17657.38|17657.38|17659.6|17659.6|17657.38|17657.38|0
1627641480000|2021-07-30 10:38:00|17657.88|17657.88|17658.38|17658.38|17658.38|17658.38|17657.88|17657.88|0
1627641490000|2021-07-30 10:38:10|17659.19|17659.19|17663.14|17663.14|17663.14|17663.14|17659.19|17659.19|0
1627641510000|2021-07-30 10:38:30|17663.36|17663.36|17666.98|17666.98|17666.98|17666.98|17663.36|17663.36|0
1627641530000|2021-07-30 10:38:50|17667.19|17667.19|17667.19|17667.19|17667.19|17667.19|17667.19|17667.19|0
1627641540000|2021-07-30 10:39:00|17668.34|17668.34|17667.98|17667.98|17668.48|17668.48|17667.33|17667.33|0
1627641550000|2021-07-30 10:39:10|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|0
1627641570000|2021-07-30 10:39:30|17669.03|17669.03|17671.2|17671.2|17671.2|17671.2|17669.03|17669.03|0
1627641580000|2021-07-30 10:39:40|17671.69|17671.69|17672.74|17672.74|17672.74|17672.74|17671.69|17671.69|0
1627641600000|2021-07-30 10:40:00|17673.74|17673.74|17674.74|17674.74|17674.74|17674.74|17673.74|17673.74|0
1627641610000|2021-07-30 10:40:10|17678.99|17678.99|17678.99|17678.99|17678.99|17678.99|17678.99|17678.99|0
1627641640000|2021-07-30 10:40:40|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|0
1627641650000|2021-07-30 10:40:50|17681.92|17681.92|17683.54|17683.54|17683.54|17683.54|17681.92|17681.92|0
1627641670000|2021-07-30 10:41:10|17683.76|17683.76|17683.1|17683.1|17683.76|17683.76|17683.1|17683.1|0
1627641710000|2021-07-30 10:41:50|17682.29|17682.29|17684.1|17684.1|17684.1|17684.1|17682.29|17682.29|0
1627641740000|2021-07-30 10:42:20|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|0
1627641770000|2021-07-30 10:42:50|17685.8|17685.8|17685.91|17685.91|17685.91|17685.91|17685.8|17685.8|0
1627641780000|2021-07-30 10:43:00|17685.5|17685.5|17685.5|17685.5|17685.5|17685.5|17685.5|17685.5|0
1627641800000|2021-07-30 10:43:20|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|0
1627641890000|2021-07-30 10:44:50|17683.53|17683.53|17683.53|17683.53|17683.53|17683.53|17683.53|17683.53|0
1627641910000|2021-07-30 10:45:10|17681.92|17681.92|17681.92|17681.92|17681.92|17681.92|17681.92|17681.92|0
1627641950000|2021-07-30 10:45:50|17682.47|17682.47|17683.02|17683.02|17683.02|17683.02|17682.47|17682.47|0
1627641970000|2021-07-30 10:46:10|17683.63|17683.63|17683.63|17683.63|17683.63|17683.63|17683.63|17683.63|0
1627641980000|2021-07-30 10:46:20|17684.44|17684.44|17685.24|17685.24|17685.24|17685.24|17684.44|17684.44|0
1627641990000|2021-07-30 10:46:30|17683.47|17683.47|17683.47|17683.47|17683.47|17683.47|17683.47|17683.47|0
1627642000000|2021-07-30 10:46:40|17683.68|17683.68|17683.68|17683.68|17683.68|17683.68|17683.68|17683.68|0
1627642010000|2021-07-30 10:46:50|17683.18|17683.18|17683.68|17683.68|17683.9|17683.9|17683.18|17683.18|0
1627642060000|2021-07-30 10:47:40|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|0
1627642080000|2021-07-30 10:48:00|17684.99|17684.99|17687.81|17687.81|17687.81|17687.81|17684.99|17684.99|0
1627642090000|2021-07-30 10:48:10|17687.31|17687.31|17686.8|17686.8|17687.31|17687.31|17686.8|17686.8|0
1627642110000|2021-07-30 10:48:30|17687.91|17687.91|17687.91|17687.91|17687.91|17687.91|17687.91|17687.91|0
1627642130000|2021-07-30 10:48:50|17688.11|17688.11|17692.76|17692.76|17692.76|17692.76|17688.11|17688.11|0
1627642140000|2021-07-30 10:49:00|17693.91|17693.91|17693.91|17693.91|17693.91|17693.91|17693.91|17693.91|0
1627642200000|2021-07-30 10:50:00|17694.72|17694.72|17694.72|17694.72|17694.72|17694.72|17694.72|17694.72|0
1627642230000|2021-07-30 10:50:30|17695.7|17695.7|17695.7|17695.7|17695.7|17695.7|17695.7|17695.7|0
1627642260000|2021-07-30 10:51:00|17696.25|17696.25|17696.74|17696.74|17696.74|17696.74|17696.25|17696.25|0
1627642290000|2021-07-30 10:51:30|17698.16|17698.16|17698.16|17698.16|17698.16|17698.16|17698.16|17698.16|0
1627642310000|2021-07-30 10:51:50|17702.73|17702.73|17702.73|17702.73|17702.73|17702.73|17702.73|17702.73|0
1627642320000|2021-07-30 10:52:00|17701.32|17701.32|17701.32|17701.32|17701.32|17701.32|17701.32|17701.32|0
1627642420000|2021-07-30 10:53:40|17702.42|17702.42|17702.42|17702.42|17702.42|17702.42|17702.42|17702.42|0
1627642430000|2021-07-30 10:53:50|17702.62|17702.62|17704.24|17704.24|17704.24|17704.24|17702.62|17702.62|0
1627642450000|2021-07-30 10:54:10|17706.05|17706.05|17706.05|17706.05|17706.05|17706.05|17706.05|17706.05|0
1627642460000|2021-07-30 10:54:20|17705.14|17705.14|17706.56|17706.56|17706.56|17706.56|17705.14|17705.14|0
1627642470000|2021-07-30 10:54:30|17708.58|17708.58|17708.58|17708.58|17708.58|17708.58|17708.58|17708.58|0
1627642510000|2021-07-30 10:55:10|17711.47|17711.47|17712.09|17712.09|17712.09|17712.09|17711.47|17711.47|0
1627642520000|2021-07-30 10:55:20|17711.65|17711.65|17712.16|17712.16|17712.16|17712.16|17711.65|17711.65|0
1627642530000|2021-07-30 10:55:30|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|0
1627642560000|2021-07-30 10:56:00|17713.56|17713.56|17712.41|17712.41|17713.56|17713.56|17712.41|17712.41|0
1627642620000|2021-07-30 10:57:00|17713.56|17713.56|17714.78|17714.78|17714.78|17714.78|17713.56|17713.56|0
1627642650000|2021-07-30 10:57:30|17717.73|17717.73|17717.73|17717.73|17717.73|17717.73|17717.73|17717.73|0
1627642680000|2021-07-30 10:58:00|17719.14|17719.14|17719.14|17719.14|17719.14|17719.14|17719.14|17719.14|0
1627642690000|2021-07-30 10:58:10|17718.64|17718.64|17716.07|17716.07|17718.64|17718.64|17716.07|17716.07|0
1627642700000|2021-07-30 10:58:20|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|0
1627642720000|2021-07-30 10:58:40|17716.07|17716.07|17716.07|17716.07|17716.07|17716.07|17716.07|17716.07|0
1627642740000|2021-07-30 10:59:00|17716.88|17716.88|17719.18|17719.18|17719.18|17719.18|17716.88|17716.88|0
1627642750000|2021-07-30 10:59:10|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|0
1627642760000|2021-07-30 10:59:20|17723.43|17723.43|17724.85|17724.85|17724.85|17724.85|17723.43|17723.43|0
1627642790000|2021-07-30 10:59:50|17727.06|17727.06|17726.85|17726.85|17727.06|17727.06|17726.85|17726.85|0
1627642800000|2021-07-30 11:00:00|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|0
1627642820000|2021-07-30 11:00:20|17728.21|17728.21|17728.67|17728.67|17729.17|17729.17|17728.21|17728.21|0
1627642830000|2021-07-30 11:00:30|17727.76|17727.76|17726.29|17726.29|17727.76|17727.76|17726.29|17726.29|0
1627642870000|2021-07-30 11:01:10|17724.67|17724.67|17723.01|17723.01|17724.67|17724.67|17723.01|17723.01|0
1627642890000|2021-07-30 11:01:30|17722.46|17722.46|17713.46|17713.46|17722.46|17722.46|17713.46|17713.46|0
1627642900000|2021-07-30 11:01:40|17710.75|17710.75|17709.84|17709.84|17710.75|17710.75|17708.42|17708.42|0
1627642910000|2021-07-30 11:01:50|17711.25|17711.25|17710.74|17710.74|17711.25|17711.25|17710.74|17710.74|0
1627642940000|2021-07-30 11:02:20|17709.73|17709.73|17710.74|17710.74|17710.74|17710.74|17709.73|17709.73|0
1627642950000|2021-07-30 11:02:30|17710.25|17710.25|17711.26|17711.26|17711.26|17711.26|17710.25|17710.25|0
1627642960000|2021-07-30 11:02:40|17710.77|17710.77|17710.77|17710.77|17710.77|17710.77|17710.77|17710.77|0
1627642980000|2021-07-30 11:03:00|17709.35|17709.35|17706.52|17706.52|17709.35|17709.35|17706.52|17706.52|0
1627643010000|2021-07-30 11:03:30|17707.94|17707.94|17707.94|17707.94|17707.94|17707.94|17707.94|17707.94|0
1627643020000|2021-07-30 11:03:40|17706.32|17706.32|17706.32|17706.32|17706.32|17706.32|17706.32|17706.32|0
1627643030000|2021-07-30 11:03:50|17705.42|17705.42|17705.52|17705.52|17706.03|17706.03|17703.61|17703.61|0
1627643040000|2021-07-30 11:04:00|17704.97|17704.97|17704.42|17704.42|17704.97|17704.97|17704.42|17704.42|0
1627643050000|2021-07-30 11:04:10|17701.58|17701.58|17701.58|17701.58|17701.58|17701.58|17701.58|17701.58|0
1627643070000|2021-07-30 11:04:30|17700.77|17700.77|17702.19|17702.19|17702.19|17702.19|17700.77|17700.77|0
1627643100000|2021-07-30 11:05:00|17702.69|17702.69|17702.69|17702.69|17702.69|17702.69|17702.69|17702.69|0
1627643150000|2021-07-30 11:05:50|17701.79|17701.79|17698.95|17698.95|17701.79|17701.79|17698.95|17698.95|0
1627643160000|2021-07-30 11:06:00|17701.79|17701.79|17718.82|17718.82|17718.82|17718.82|17701.79|17701.79|0
1627643250000|2021-07-30 11:07:30|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|0
1627643270000|2021-07-30 11:07:50|17715.99|17715.99|17715.99|17715.99|17715.99|17715.99|17715.99|17715.99|0
1627643330000|2021-07-30 11:08:50|17715.08|17715.08|17714.58|17714.58|17715.08|17715.08|17714.08|17714.08|0
1627643340000|2021-07-30 11:09:00|17715.08|17715.08|17715.08|17715.08|17715.08|17715.08|17715.08|17715.08|0
1627643370000|2021-07-30 11:09:30|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|0
1627643380000|2021-07-30 11:09:40|17715.08|17715.08|17715.08|17715.08|17715.08|17715.08|17715.08|17715.08|0
1627643400000|2021-07-30 11:10:00|17715.3|17715.3|17715.3|17715.3|17715.3|17715.3|17715.3|17715.3|0
1627643410000|2021-07-30 11:10:10|17716.91|17716.91|17718.92|17718.92|17718.92|17718.92|17716.91|17716.91|0
1627643420000|2021-07-30 11:10:20|17720.07|17720.07|17722.28|17722.28|17722.78|17722.78|17720.07|17720.07|0
1627643460000|2021-07-30 11:11:00|17725.11|17725.11|17724.61|17724.61|17725.11|17725.11|17724.61|17724.61|0
1627643560000|2021-07-30 11:12:40|17721.99|17721.99|17718.51|17718.51|17721.99|17721.99|17718.51|17718.51|0
1627643570000|2021-07-30 11:12:50|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|0
1627643590000|2021-07-30 11:13:10|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|0
1627643600000|2021-07-30 11:13:20|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|0
1627643620000|2021-07-30 11:13:40|17718.81|17718.81|17720.63|17720.63|17720.63|17720.63|17718.81|17718.81|0
1627643650000|2021-07-30 11:14:10|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|0
1627643660000|2021-07-30 11:14:20|17723.25|17723.25|17725.37|17725.37|17725.37|17725.37|17723.25|17723.25|0
1627643680000|2021-07-30 11:14:40|17731.04|17731.04|17732.46|17732.46|17732.46|17732.46|17731.04|17731.04|0
1627643710000|2021-07-30 11:15:10|17734.08|17734.08|17734.08|17734.08|17734.08|17734.08|17734.08|17734.08|0
1627643720000|2021-07-30 11:15:20|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|0
1627643740000|2021-07-30 11:15:40|17736.55|17736.55|17736.55|17736.55|17736.55|17736.55|17736.55|17736.55|0
1627643760000|2021-07-30 11:16:00|17735.13|17735.13|17735.54|17735.54|17736.44|17736.44|17735.13|17735.13|0
1627643770000|2021-07-30 11:16:10|17736.64|17736.64|17732.35|17732.35|17736.64|17736.64|17731.84|17731.84|0
1627643780000|2021-07-30 11:16:20|17732.79|17732.79|17732.79|17732.79|17732.79|17732.79|17732.79|17732.79|0
1627643790000|2021-07-30 11:16:30|17733.01|17733.01|17733.01|17733.01|17733.01|17733.01|17733.01|17733.01|0
1627643810000|2021-07-30 11:16:50|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|0
1627643870000|2021-07-30 11:17:50|17733.62|17733.62|17733.62|17733.62|17733.62|17733.62|17733.62|17733.62|0
1627643880000|2021-07-30 11:18:00|17735.13|17735.13|17737.76|17737.76|17737.76|17737.76|17735.13|17735.13|0
1627643950000|2021-07-30 11:19:10|17736.34|17736.34|17728.07|17728.07|17736.34|17736.34|17728.07|17728.07|0
1627643960000|2021-07-30 11:19:20|17728.98|17728.98|17728.98|17728.98|17728.98|17728.98|17728.98|17728.98|0
1627643990000|2021-07-30 11:19:50|17727.56|17727.56|17733.73|17733.73|17733.73|17733.73|17727.56|17727.56|0
1627644060000|2021-07-30 11:21:00|17734.53|17734.53|17735.44|17735.44|17735.44|17735.44|17734.53|17734.53|0
1627644080000|2021-07-30 11:21:20|17734.53|17734.53|17728.01|17728.01|17734.53|17734.53|17728.01|17728.01|0
1627644090000|2021-07-30 11:21:30|17727.51|17727.51|17724.8|17724.8|17727.51|17727.51|17724.8|17724.8|0
1627644100000|2021-07-30 11:21:40|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|0
1627644110000|2021-07-30 11:21:50|17726.97|17726.97|17723.33|17723.33|17726.97|17726.97|17723.33|17723.33|0
1627644120000|2021-07-30 11:22:00|17723.83|17723.83|17724.73|17724.73|17724.73|17724.73|17723.83|17723.83|0
1627644180000|2021-07-30 11:23:00|17724.33|17724.33|17724.33|17724.33|17724.33|17724.33|17724.33|17724.33|0
1627644190000|2021-07-30 11:23:10|17719.07|17719.07|17718.56|17718.56|17719.07|17719.07|17718.56|17718.56|0
1627644200000|2021-07-30 11:23:20|17714.94|17714.94|17714.94|17714.94|17714.94|17714.94|17714.94|17714.94|0
1627644210000|2021-07-30 11:23:30|17713.33|17713.33|17713.33|17713.33|17713.33|17713.33|17713.33|17713.33|0
1627644230000|2021-07-30 11:23:50|17712.82|17712.82|17711.28|17711.28|17712.82|17712.82|17711.28|17711.28|0
1627644240000|2021-07-30 11:24:00|17711.06|17711.06|17711.06|17711.06|17711.06|17711.06|17711.06|17711.06|0
1627644310000|2021-07-30 11:25:10|17710.08|17710.08|17710.08|17710.08|17710.08|17710.08|17710.08|17710.08|0
1627644320000|2021-07-30 11:25:20|17711.69|17711.69|17713.6|17713.6|17713.6|17713.6|17711.69|17711.69|0
1627644350000|2021-07-30 11:25:50|17712.79|17712.79|17710.47|17710.47|17712.79|17712.79|17710.47|17710.47|0
1627644370000|2021-07-30 11:26:10|17711.48|17711.48|17711.48|17711.48|17711.48|17711.48|17711.48|17711.48|0
1627644390000|2021-07-30 11:26:30|17710.58|17710.58|17710.58|17710.58|17710.58|17710.58|17710.58|17710.58|0
1627644410000|2021-07-30 11:26:50|17707.74|17707.74|17707.74|17707.74|17707.74|17707.74|17707.74|17707.74|0
1627644450000|2021-07-30 11:27:30|17699.56|17699.56|17698.95|17698.95|17699.56|17699.56|17698.95|17698.95|0
1627644460000|2021-07-30 11:27:40|17698.45|17698.45|17698.23|17698.23|17698.45|17698.45|17698.23|17698.23|0
1627644470000|2021-07-30 11:27:50|17697.42|17697.42|17696.44|17696.44|17697.42|17697.42|17696.44|17696.44|0
1627644480000|2021-07-30 11:28:00|17693.6|17693.6|17691.79|17691.79|17693.6|17693.6|17691.79|17691.79|0
1627644490000|2021-07-30 11:28:10|17689.59|17689.59|17689.59|17689.59|17689.59|17689.59|17689.59|17689.59|0
1627644500000|2021-07-30 11:28:20|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|0
1627644550000|2021-07-30 11:29:10|17689.18|17689.18|17689.18|17689.18|17689.18|17689.18|17689.18|17689.18|0
1627644560000|2021-07-30 11:29:20|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|0
1627644580000|2021-07-30 11:29:40|17693.82|17693.82|17693.21|17693.21|17693.82|17693.82|17693.21|17693.21|0
1627644590000|2021-07-30 11:29:50|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|0
1627644600000|2021-07-30 11:30:00|17690.29|17690.29|17691.3|17691.3|17691.3|17691.3|17690.29|17690.29|0
1627644660000|2021-07-30 11:31:00|17686.77|17686.77|17684.37|17684.37|17686.77|17686.77|17684.37|17684.37|0
1627644690000|2021-07-30 11:31:30|17683.31|17683.31|17681.06|17681.06|17683.31|17683.31|17681.06|17681.06|0
1627644720000|2021-07-30 11:32:00|17680.51|17680.51|17680.06|17680.06|17680.51|17680.51|17680.06|17680.06|0
1627644730000|2021-07-30 11:32:10|17679.56|17679.56|17679.56|17679.56|17679.56|17679.56|17679.56|17679.56|0
1627644740000|2021-07-30 11:32:20|17676.72|17676.72|17673.61|17673.61|17676.72|17676.72|17673.61|17673.61|0
1627644750000|2021-07-30 11:32:30|17672.45|17672.45|17666.6|17666.6|17672.45|17672.45|17666.6|17666.6|0
1627644760000|2021-07-30 11:32:40|17666.37|17666.37|17665.35|17665.35|17666.37|17666.37|17665.35|17665.35|0
1627644840000|2021-07-30 11:34:00|17665.85|17665.85|17672.25|17672.25|17672.25|17672.25|17665.85|17665.85|0
1627644920000|2021-07-30 11:35:20|17671.75|17671.75|17670.84|17670.84|17671.75|17671.75|17670.84|17670.84|0
1627644930000|2021-07-30 11:35:30|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|0
1627644960000|2021-07-30 11:36:00|17671.54|17671.54|17673.46|17673.46|17673.46|17673.46|17671.54|17671.54|0
1627644970000|2021-07-30 11:36:10|17674.61|17674.61|17674.61|17674.61|17674.61|17674.61|17674.61|17674.61|0
1627644980000|2021-07-30 11:36:20|17675.42|17675.42|17675.82|17675.82|17675.82|17675.82|17675.42|17675.42|0
1627644990000|2021-07-30 11:36:30|17676.03|17676.03|17677.84|17677.84|17677.84|17677.84|17676.03|17676.03|0
1627645020000|2021-07-30 11:37:00|17677.63|17677.63|17677.63|17677.63|17677.63|17677.63|17677.63|17677.63|0
1627645030000|2021-07-30 11:37:10|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|0
1627645040000|2021-07-30 11:37:20|17676.63|17676.63|17677.54|17677.54|17677.54|17677.54|17676.63|17676.63|0
1627645080000|2021-07-30 11:38:00|17678.09|17678.09|17678.49|17678.49|17678.49|17678.49|17678.09|17678.09|0
1627645090000|2021-07-30 11:38:10|17679.91|17679.91|17682.71|17682.71|17682.71|17682.71|17679.91|17679.91|0
1627645110000|2021-07-30 11:38:30|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|0
1627645130000|2021-07-30 11:38:50|17682.42|17682.42|17682.12|17682.12|17682.42|17682.42|17681.14|17681.14|0
1627645180000|2021-07-30 11:39:40|17680.7|17680.7|17679.29|17679.29|17680.7|17680.7|17679.29|17679.29|0
1627645200000|2021-07-30 11:40:00|17680.3|17680.3|17683.13|17683.13|17683.13|17683.13|17680.3|17680.3|0
1627645210000|2021-07-30 11:40:10|17684.55|17684.55|17685.05|17685.05|17685.05|17685.05|17684.55|17684.55|0
1627645240000|2021-07-30 11:40:40|17683.9|17683.9|17683.9|17683.9|17683.9|17683.9|17683.9|17683.9|0
1627645260000|2021-07-30 11:41:00|17682.39|17682.39|17678.56|17678.56|17682.39|17682.39|17678.56|17678.56|0
1627645300000|2021-07-30 11:41:40|17674.32|17674.32|17663.75|17663.75|17674.32|17674.32|17663.75|17663.75|0
1627645310000|2021-07-30 11:41:50|17663.24|17663.24|17663.7|17663.7|17663.7|17663.7|17662.09|17662.09|0
1627645350000|2021-07-30 11:42:30|17663.1|17663.1|17661.13|17661.13|17663.1|17663.1|17661.13|17661.13|0
1627645360000|2021-07-30 11:42:40|17661.94|17661.94|17663.45|17663.45|17663.45|17663.45|17661.94|17661.94|0
1627645370000|2021-07-30 11:42:50|17662.95|17662.95|17666.71|17666.71|17666.71|17666.71|17662.95|17662.95|0
1627645380000|2021-07-30 11:43:00|17665.81|17665.81|17665.81|17665.81|17665.81|17665.81|17665.81|17665.81|0
1627645410000|2021-07-30 11:43:30|17666.82|17666.82|17666.82|17666.82|17666.82|17666.82|17666.82|17666.82|0
1627645420000|2021-07-30 11:43:40|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|0
1627645440000|2021-07-30 11:44:00|17665.11|17665.11|17665.11|17665.11|17665.11|17665.11|17665.11|17665.11|0
1627645470000|2021-07-30 11:44:30|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|0
1627645480000|2021-07-30 11:44:40|17665.01|17665.01|17665.45|17665.45|17665.45|17665.45|17665.01|17665.01|0
1627645500000|2021-07-30 11:45:00|17664.04|17664.04|17661.32|17661.32|17664.04|17664.04|17661.32|17661.32|0
1627645530000|2021-07-30 11:45:30|17664.65|17664.65|17664.65|17664.65|17664.65|17664.65|17664.65|17664.65|0
1627645550000|2021-07-30 11:45:50|17665.45|17665.45|17665.45|17665.45|17665.45|17665.45|17665.45|17665.45|0
1627645560000|2021-07-30 11:46:00|17666.01|17666.01|17667.81|17667.81|17667.81|17667.81|17666.01|17666.01|0
1627645600000|2021-07-30 11:46:40|17666.91|17666.91|17666.01|17666.01|17666.91|17666.91|17666.01|17666.01|0
1627645620000|2021-07-30 11:47:00|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|0
1627645640000|2021-07-30 11:47:20|17668.49|17668.49|17669.1|17669.1|17669.1|17669.1|17668.49|17668.49|0
1627645660000|2021-07-30 11:47:40|17671.3|17671.3|17671.3|17671.3|17671.3|17671.3|17671.3|17671.3|0
1627645680000|2021-07-30 11:48:00|17671.1|17671.1|17670.44|17670.44|17671.1|17671.1|17670.44|17670.44|0
1627645690000|2021-07-30 11:48:10|17669.95|17669.95|17669.46|17669.46|17669.95|17669.95|17669.46|17669.46|0
1627645700000|2021-07-30 11:48:20|17668.04|17668.04|17668.04|17668.04|17668.04|17668.04|17668.04|17668.04|0
1627645710000|2021-07-30 11:48:30|17669.46|17669.46|17669.46|17669.46|17669.46|17669.46|17669.46|17669.46|0
1627645730000|2021-07-30 11:48:50|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|0
1627645750000|2021-07-30 11:49:10|17672.49|17672.49|17672.49|17672.49|17672.49|17672.49|17672.49|17672.49|0
1627645800000|2021-07-30 11:50:00|17673|17673|17674.81|17674.81|17674.81|17674.81|17673|17673|0
1627645900000|2021-07-30 11:51:40|17675.96|17675.96|17677.38|17677.38|17677.38|17677.38|17675.96|17675.96|0
1627645930000|2021-07-30 11:52:10|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|0
1627645950000|2021-07-30 11:52:30|17674.54|17674.54|17673.99|17673.99|17674.54|17674.54|17673.99|17673.99|0
1627645960000|2021-07-30 11:52:40|17674.49|17674.49|17674.49|17674.49|17674.49|17674.49|17674.49|17674.49|0
1627645980000|2021-07-30 11:53:00|17673.59|17673.59|17672.58|17672.58|17673.59|17673.59|17672.58|17672.58|0
1627646000000|2021-07-30 11:53:20|17673.09|17673.09|17673.09|17673.09|17673.09|17673.09|17673.09|17673.09|0
1627646040000|2021-07-30 11:54:00|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|0
1627646070000|2021-07-30 11:54:30|17674.67|17674.67|17674.67|17674.67|17674.67|17674.67|17674.67|17674.67|0
1627646090000|2021-07-30 11:54:50|17674.06|17674.06|17670.44|17670.44|17674.06|17674.06|17670.44|17670.44|0
1627646100000|2021-07-30 11:55:00|17667.6|17667.6|17667.6|17667.6|17667.6|17667.6|17667.6|17667.6|0
1627646130000|2021-07-30 11:55:30|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|0
1627646140000|2021-07-30 11:55:40|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|0
1627646200000|2021-07-30 11:56:40|17666.95|17666.95|17666.95|17666.95|17666.95|17666.95|17666.95|17666.95|0
1627646210000|2021-07-30 11:56:50|17667.45|17667.45|17667.45|17667.45|17667.45|17667.45|17667.45|17667.45|0
1627646290000|2021-07-30 11:58:10|17666.29|17666.29|17666.29|17666.29|17666.29|17666.29|17666.29|17666.29|0
1627646350000|2021-07-30 11:59:10|17665.79|17665.79|17669.42|17669.42|17669.42|17669.42|17665.79|17665.79|0
1627646360000|2021-07-30 11:59:20|17668.93|17668.93|17657.14|17657.14|17668.93|17668.93|17657.14|17657.14|0
1627646370000|2021-07-30 11:59:30|17656.03|17656.03|17653.95|17653.95|17656.03|17656.03|17653.95|17653.95|0
1627646400000|2021-07-30 12:00:00|17652.8|17652.8|17652.25|17652.25|17652.8|17652.8|17652.25|17652.25|0
1627646410000|2021-07-30 12:00:10|17648.63|17648.63|17648.13|17648.13|17648.63|17648.63|17648.13|17648.13|0
1627646420000|2021-07-30 12:00:20|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|0
1627646430000|2021-07-30 12:00:30|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|0
1627646460000|2021-07-30 12:01:00|17645.49|17645.49|17647.31|17647.31|17647.31|17647.31|17645.49|17645.49|0
1627646490000|2021-07-30 12:01:30|17648.73|17648.73|17653.67|17653.67|17653.67|17653.67|17648.73|17648.73|0
1627646500000|2021-07-30 12:01:40|17652.51|17652.51|17651.15|17651.15|17652.51|17652.51|17651.15|17651.15|0
1627646510000|2021-07-30 12:01:50|17650.15|17650.15|17650.15|17650.15|17650.15|17650.15|17650.15|17650.15|0
1627646520000|2021-07-30 12:02:00|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|0
1627646540000|2021-07-30 12:02:20|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|0
1627646550000|2021-07-30 12:02:30|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|0
1627646560000|2021-07-30 12:02:40|17643.49|17643.49|17644.8|17644.8|17644.8|17644.8|17643.49|17643.49|0
1627646580000|2021-07-30 12:03:00|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|0
1627646610000|2021-07-30 12:03:30|17644.48|17644.48|17644.54|17644.54|17645.04|17645.04|17644.48|17644.48|0
1627646620000|2021-07-30 12:03:40|17643.13|17643.13|17643.13|17643.13|17643.13|17643.13|17643.13|17643.13|0
1627646640000|2021-07-30 12:04:00|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|0
1627646660000|2021-07-30 12:04:20|17645.55|17645.55|17645.55|17645.55|17645.55|17645.55|17645.55|17645.55|0
1627646690000|2021-07-30 12:04:50|17645.77|17645.77|17645.77|17645.77|17645.77|17645.77|17645.77|17645.77|0
1627646710000|2021-07-30 12:05:10|17647.39|17647.39|17647.39|17647.39|17647.39|17647.39|17647.39|17647.39|0
1627646720000|2021-07-30 12:05:20|17646.49|17646.49|17645.68|17645.68|17646.49|17646.49|17645.68|17645.68|0
1627646770000|2021-07-30 12:06:10|17644.37|17644.37|17641.53|17641.53|17644.37|17644.37|17641.53|17641.53|0
1627646780000|2021-07-30 12:06:20|17640.11|17640.11|17640.11|17640.11|17640.11|17640.11|17640.11|17640.11|0
1627646790000|2021-07-30 12:06:30|17639.01|17639.01|17639.01|17639.01|17639.01|17639.01|17639.01|17639.01|0
1627646840000|2021-07-30 12:07:20|17640.43|17640.43|17640.43|17640.43|17640.43|17640.43|17640.43|17640.43|0
1627646890000|2021-07-30 12:08:10|17645.01|17645.01|17645.92|17645.92|17645.92|17645.92|17645.01|17645.01|0
1627646900000|2021-07-30 12:08:20|17645.36|17645.36|17645.36|17645.36|17645.36|17645.36|17645.36|17645.36|0
1627646950000|2021-07-30 12:09:10|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|0
1627646970000|2021-07-30 12:09:30|17645.36|17645.36|17645.36|17645.36|17645.36|17645.36|17645.36|17645.36|0
1627647140000|2021-07-30 12:12:20|17646.37|17646.37|17647.48|17647.48|17647.48|17647.48|17646.37|17646.37|0
1627647160000|2021-07-30 12:12:40|17652.32|17652.32|17659.99|17659.99|17659.99|17659.99|17652.32|17652.32|0
1627647170000|2021-07-30 12:12:50|17660.5|17660.5|17661|17661|17661|17661|17660.5|17660.5|0
1627647180000|2021-07-30 12:13:00|17660.5|17660.5|17660.21|17660.21|17660.94|17660.94|17660.21|17660.21|0
1627647200000|2021-07-30 12:13:20|17662.93|17662.93|17662.93|17662.93|17662.93|17662.93|17662.93|17662.93|0
1627647240000|2021-07-30 12:14:00|17663.13|17663.13|17663.35|17663.35|17663.35|17663.35|17663.13|17663.13|0
1627647250000|2021-07-30 12:14:10|17665.58|17665.58|17666.98|17666.98|17666.98|17666.98|17665.58|17665.58|0
1627647270000|2021-07-30 12:14:30|17662.95|17662.95|17662.45|17662.45|17662.95|17662.95|17662.45|17662.45|0
1627647280000|2021-07-30 12:14:40|17661.89|17661.89|17661.89|17661.89|17661.89|17661.89|17661.89|17661.89|0
1627647330000|2021-07-30 12:15:30|17661.69|17661.69|17661.49|17661.49|17661.69|17661.69|17661.49|17661.49|0
1627647360000|2021-07-30 12:16:00|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|0
1627647380000|2021-07-30 12:16:20|17661.22|17661.22|17660.41|17660.41|17661.22|17661.22|17660.41|17660.41|0
1627647420000|2021-07-30 12:17:00|17659.31|17659.31|17659.31|17659.31|17659.31|17659.31|17659.31|17659.31|0
1627647470000|2021-07-30 12:17:50|17657.89|17657.89|17655.17|17655.17|17657.89|17657.89|17655.17|17655.17|0
1627647510000|2021-07-30 12:18:30|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|0
1627647520000|2021-07-30 12:18:40|17656.39|17656.39|17656.39|17656.39|17656.39|17656.39|17656.39|17656.39|0
1627647540000|2021-07-30 12:19:00|17659.22|17659.22|17660.23|17660.23|17660.23|17660.23|17659.22|17659.22|0
1627647610000|2021-07-30 12:20:10|17661.65|17661.65|17661.65|17661.65|17661.65|17661.65|17661.65|17661.65|0
1627647630000|2021-07-30 12:20:30|17661.15|17661.15|17657.5|17657.5|17661.15|17661.15|17657.5|17657.5|0
1627647640000|2021-07-30 12:20:40|17657|17657|17657|17657|17657|17657|17657|17657|0
1627647770000|2021-07-30 12:22:50|17656.56|17656.56|17656.33|17656.33|17656.56|17656.56|17656.33|17656.33|0
1627647840000|2021-07-30 12:24:00|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|0
1627647850000|2021-07-30 12:24:10|17658.26|17658.26|17658.26|17658.26|17658.26|17658.26|17658.26|17658.26|0
1627647900000|2021-07-30 12:25:00|17660.78|17660.78|17662.2|17662.2|17662.2|17662.2|17660.78|17660.78|0
1627647950000|2021-07-30 12:25:50|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|0
1627647960000|2021-07-30 12:26:00|17664.06|17664.06|17664.56|17664.56|17664.56|17664.56|17664.06|17664.06|0
1627647970000|2021-07-30 12:26:10|17665.37|17665.37|17666.18|17666.18|17666.18|17666.18|17665.37|17665.37|0
1627647990000|2021-07-30 12:26:30|17667.33|17667.33|17667.33|17667.33|17667.33|17667.33|17667.33|17667.33|0
1627648010000|2021-07-30 12:26:50|17668.23|17668.23|17672|17672|17672|17672|17668.23|17668.23|0
1627648020000|2021-07-30 12:27:00|17671.19|17671.19|17670.78|17670.78|17671.19|17671.19|17670.78|17670.78|0
1627648040000|2021-07-30 12:27:20|17668.05|17668.05|17666.89|17666.89|17668.05|17668.05|17666.89|17666.89|0
1627648120000|2021-07-30 12:28:40|17667.39|17667.39|17667.39|17667.39|17667.39|17667.39|17667.39|17667.39|0
1627648140000|2021-07-30 12:29:00|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|0
1627648230000|2021-07-30 12:30:30|17669.86|17669.86|17669.86|17669.86|17669.86|17669.86|17669.86|17669.86|0
1627648260000|2021-07-30 12:31:00|17670.35|17670.35|17670.35|17670.35|17670.35|17670.35|17670.35|17670.35|0
1627648270000|2021-07-30 12:31:10|17668.74|17668.74|17668.74|17668.74|17668.74|17668.74|17668.74|17668.74|0
1627648320000|2021-07-30 12:32:00|17668.33|17668.33|17669.95|17669.95|17669.95|17669.95|17668.33|17668.33|0
1627648330000|2021-07-30 12:32:10|17670.85|17670.85|17671.66|17671.66|17671.66|17671.66|17670.85|17670.85|0
1627648350000|2021-07-30 12:32:30|17673.77|17673.77|17677.56|17677.56|17678.98|17678.98|17673.77|17673.77|0
1627648360000|2021-07-30 12:32:40|17680.4|17680.4|17681.55|17681.55|17681.55|17681.55|17680.4|17680.4|0
1627648450000|2021-07-30 12:34:10|17682.36|17682.36|17680.33|17680.33|17682.36|17682.36|17680.33|17680.33|0
1627648510000|2021-07-30 12:35:10|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|0
1627648540000|2021-07-30 12:35:40|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|0
1627648580000|2021-07-30 12:36:20|17682.17|17682.17|17682.17|17682.17|17682.17|17682.17|17682.17|17682.17|0
1627648590000|2021-07-30 12:36:30|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|0
1627648600000|2021-07-30 12:36:40|17684.49|17684.49|17684.49|17684.49|17684.49|17684.49|17684.49|17684.49|0
1627648640000|2021-07-30 12:37:20|17685.5|17685.5|17686.51|17686.51|17686.51|17686.51|17685.5|17685.5|0
1627648670000|2021-07-30 12:37:50|17687.06|17687.06|17690.18|17690.18|17690.18|17690.18|17687.06|17687.06|0
1627648690000|2021-07-30 12:38:10|17690.63|17690.63|17689.96|17689.96|17690.85|17690.85|17689.96|17689.96|0
1627648700000|2021-07-30 12:38:20|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|0
1627648710000|2021-07-30 12:38:30|17688.31|17688.31|17677.69|17677.69|17688.31|17688.31|17677.69|17677.69|0
1627648720000|2021-07-30 12:38:40|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|0
1627648730000|2021-07-30 12:38:50|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|0
1627648740000|2021-07-30 12:39:00|17677.47|17677.47|17679.39|17679.39|17679.39|17679.39|17677.47|17677.47|0
1627648750000|2021-07-30 12:39:10|17676.55|17676.55|17676.55|17676.55|17676.55|17676.55|17676.55|17676.55|0
1627648760000|2021-07-30 12:39:20|17679.39|17679.39|17680.4|17680.4|17680.4|17680.4|17679.39|17679.39|0
1627648770000|2021-07-30 12:39:30|17681.81|17681.81|17681.81|17681.81|17681.81|17681.81|17681.81|17681.81|0
1627648860000|2021-07-30 12:41:00|17683.23|17683.23|17683.58|17683.58|17684.14|17684.14|17683.23|17683.23|0
1627648880000|2021-07-30 12:41:20|17685.2|17685.2|17685.2|17685.2|17685.2|17685.2|17685.2|17685.2|0
1627648890000|2021-07-30 12:41:30|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|0
1627648910000|2021-07-30 12:41:50|17683.61|17683.61|17683.61|17683.61|17683.61|17683.61|17683.61|17683.61|0
1627648920000|2021-07-30 12:42:00|17684.62|17684.62|17684.62|17684.62|17684.62|17684.62|17684.62|17684.62|0
1627648930000|2021-07-30 12:42:10|17683.72|17683.72|17683.72|17683.72|17683.72|17683.72|17683.72|17683.72|0
1627648940000|2021-07-30 12:42:20|17685.53|17685.53|17685.53|17685.53|17685.53|17685.53|17685.53|17685.53|0
1627648950000|2021-07-30 12:42:30|17685.73|17685.73|17685.73|17685.73|17685.73|17685.73|17685.73|17685.73|0
1627648970000|2021-07-30 12:42:50|17686.23|17686.23|17686.23|17686.23|17686.23|17686.23|17686.23|17686.23|0
1627648980000|2021-07-30 12:43:00|17684.43|17684.43|17683.42|17683.42|17684.43|17684.43|17683.42|17683.42|0
1627649000000|2021-07-30 12:43:20|17684.57|17684.57|17684.57|17684.57|17684.57|17684.57|17684.57|17684.57|0
1627649020000|2021-07-30 12:43:40|17684.07|17684.07|17685.05|17685.05|17685.05|17685.05|17684.07|17684.07|0
1627649030000|2021-07-30 12:43:50|17683.43|17683.43|17683.43|17683.43|17683.43|17683.43|17683.43|17683.43|0
1627649040000|2021-07-30 12:44:00|17683.84|17683.84|17683.84|17683.84|17683.84|17683.84|17683.84|17683.84|0
1627649080000|2021-07-30 12:44:40|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|0
1627649120000|2021-07-30 12:45:20|17684.96|17684.96|17686.37|17686.37|17686.37|17686.37|17684.96|17684.96|0
1627649170000|2021-07-30 12:46:10|17685.36|17685.36|17682.24|17682.24|17685.36|17685.36|17682.24|17682.24|0
1627649180000|2021-07-30 12:46:20|17680.83|17680.83|17680.83|17680.83|17680.83|17680.83|17680.83|17680.83|0
1627649190000|2021-07-30 12:46:30|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|0
1627649200000|2021-07-30 12:46:40|17681.69|17681.69|17681.69|17681.69|17681.69|17681.69|17681.69|17681.69|0
1627649280000|2021-07-30 12:48:00|17681.91|17681.91|17681.91|17681.91|17681.91|17681.91|17681.91|17681.91|0
1627649290000|2021-07-30 12:48:10|17679.69|17679.69|17679.28|17679.28|17679.69|17679.69|17679.28|17679.28|0
1627649310000|2021-07-30 12:48:30|17678.3|17678.3|17678.3|17678.3|17678.3|17678.3|17678.3|17678.3|0
1627649330000|2021-07-30 12:48:50|17677.19|17677.19|17677.19|17677.19|17677.19|17677.19|17677.19|17677.19|0
1627649340000|2021-07-30 12:49:00|17677.7|17677.7|17677.7|17677.7|17677.7|17677.7|17677.7|17677.7|0
1627649370000|2021-07-30 12:49:30|17678.6|17678.6|17679.11|17679.11|17679.11|17679.11|17678.6|17678.6|0
1627649400000|2021-07-30 12:50:00|17680.01|17680.01|17679.11|17679.11|17680.01|17680.01|17679.11|17679.11|0
1627649420000|2021-07-30 12:50:20|17680.92|17680.92|17680.92|17680.92|17680.92|17680.92|17680.92|17680.92|0
1627649430000|2021-07-30 12:50:30|17681.97|17681.97|17685.61|17685.61|17685.61|17685.61|17681.97|17681.97|0
1627649440000|2021-07-30 12:50:40|17684.2|17684.2|17683.39|17683.39|17684.2|17684.2|17683.39|17683.39|0
1627649510000|2021-07-30 12:51:50|17682.48|17682.48|17682.48|17682.48|17682.48|17682.48|17682.48|17682.48|0
1627649590000|2021-07-30 12:53:10|17682.99|17682.99|17682.99|17682.99|17682.99|17682.99|17682.99|17682.99|0
1627649600000|2021-07-30 12:53:20|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|0
1627649610000|2021-07-30 12:53:30|17681.13|17681.13|17681.13|17681.13|17681.13|17681.13|17681.13|17681.13|0
1627649670000|2021-07-30 12:54:30|17680.22|17680.22|17680.22|17680.22|17680.22|17680.22|17680.22|17680.22|0
1627649690000|2021-07-30 12:54:50|17680.32|17680.32|17680.32|17680.32|17680.32|17680.32|17680.32|17680.32|0
1627649710000|2021-07-30 12:55:10|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|0
1627649770000|2021-07-30 12:56:10|17679|17679|17679|17679|17679|17679|17679|17679|0
1627649810000|2021-07-30 12:56:50|17679.44|17679.44|17679.44|17679.44|17679.44|17679.44|17679.44|17679.44|0
1627649820000|2021-07-30 12:57:00|17679.94|17679.94|17686.49|17686.49|17686.49|17686.49|17679.94|17679.94|0
1627649830000|2021-07-30 12:57:10|17686.69|17686.69|17687.69|17687.69|17687.69|17687.69|17686.69|17686.69|0
1627649870000|2021-07-30 12:57:50|17689.1|17689.1|17689.1|17689.1|17689.1|17689.1|17689.1|17689.1|0
1627649910000|2021-07-30 12:58:30|17690.91|17690.91|17691.35|17691.35|17691.35|17691.35|17690.91|17690.91|0
1627649950000|2021-07-30 12:59:10|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|0
1627649960000|2021-07-30 12:59:20|17688.52|17688.52|17688.01|17688.01|17688.52|17688.52|17688.01|17688.01|0
1627649970000|2021-07-30 12:59:30|17688.57|17688.57|17688.12|17688.12|17688.57|17688.57|17688.12|17688.12|0
1627649980000|2021-07-30 12:59:40|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|0
1627649990000|2021-07-30 12:59:50|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|0
1627650000000|2021-07-30 13:00:00|17686.19|17686.19|17686.19|17686.19|17686.19|17686.19|17686.19|17686.19|0
1627650010000|2021-07-30 13:00:10|17687|17687|17687|17687|17687|17687|17687|17687|0
1627650070000|2021-07-30 13:01:10|17685.58|17685.58|17682.66|17682.66|17685.58|17685.58|17682.66|17682.66|0
1627650080000|2021-07-30 13:01:20|17683.56|17683.56|17683.56|17683.56|17683.56|17683.56|17683.56|17683.56|0
1627650110000|2021-07-30 13:01:50|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|0
1627650140000|2021-07-30 13:02:20|17683.59|17683.59|17686.05|17686.05|17686.05|17686.05|17683.59|17683.59|0
1627650180000|2021-07-30 13:03:00|17685.15|17685.15|17685.15|17685.15|17685.15|17685.15|17685.15|17685.15|0
1627650210000|2021-07-30 13:03:30|17684.34|17684.34|17684.34|17684.34|17684.34|17684.34|17684.34|17684.34|0
1627650230000|2021-07-30 13:03:50|17683.44|17683.44|17679.55|17679.55|17683.44|17683.44|17679.55|17679.55|0
1627650240000|2021-07-30 13:04:00|17679.15|17679.15|17678.17|17678.17|17679.15|17679.15|17678.17|17678.17|0
1627650250000|2021-07-30 13:04:10|17678.66|17678.66|17678.66|17678.66|17678.66|17678.66|17678.66|17678.66|0
1627650300000|2021-07-30 13:05:00|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|17680.07|0
1627650310000|2021-07-30 13:05:10|17679.56|17679.56|17676.79|17676.79|17679.56|17679.56|17676.79|17676.79|0
1627650350000|2021-07-30 13:05:50|17677.2|17677.2|17678.22|17678.22|17678.22|17678.22|17677.2|17677.2|0
1627650360000|2021-07-30 13:06:00|17678.62|17678.62|17678.62|17678.62|17678.62|17678.62|17678.62|17678.62|0
1627650370000|2021-07-30 13:06:10|17679.13|17679.13|17679.68|17679.68|17681.29|17681.29|17679.13|17679.13|0
1627650380000|2021-07-30 13:06:20|17681.49|17681.49|17682.97|17682.97|17682.97|17682.97|17681.49|17681.49|0
1627650420000|2021-07-30 13:07:00|17682.57|17682.57|17682.36|17682.36|17682.57|17682.57|17682.36|17682.36|0
1627650450000|2021-07-30 13:07:30|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|0
1627650460000|2021-07-30 13:07:40|17683.96|17683.96|17686.79|17686.79|17686.79|17686.79|17683.96|17683.96|0
1627650470000|2021-07-30 13:07:50|17685.4|17685.4|17682.49|17682.49|17685.4|17685.4|17682.49|17682.49|0
1627650500000|2021-07-30 13:08:20|17682.99|17682.99|17682.99|17682.99|17682.99|17682.99|17682.99|17682.99|0
1627650520000|2021-07-30 13:08:40|17681.57|17681.57|17681.57|17681.57|17681.57|17681.57|17681.57|17681.57|0
1627650600000|2021-07-30 13:10:00|17682.38|17682.38|17683.84|17683.84|17683.84|17683.84|17682.38|17682.38|0
1627650610000|2021-07-30 13:10:10|17684.85|17684.85|17694.25|17694.25|17694.25|17694.25|17684.85|17684.85|0
1627650620000|2021-07-30 13:10:20|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|0
1627650630000|2021-07-30 13:10:30|17696.99|17696.99|17696.77|17696.77|17696.99|17696.99|17696.77|17696.77|0
1627650650000|2021-07-30 13:10:50|17698.58|17698.58|17698.58|17698.58|17698.58|17698.58|17698.58|17698.58|0
1627650660000|2021-07-30 13:11:00|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|0
1627650670000|2021-07-30 13:11:10|17696.77|17696.77|17695.66|17695.66|17696.77|17696.77|17695.11|17695.11|0
1627650690000|2021-07-30 13:11:30|17697.08|17697.08|17698.31|17698.31|17698.31|17698.31|17697.08|17697.08|0
1627650750000|2021-07-30 13:12:30|17697.81|17697.81|17697.81|17697.81|17697.81|17697.81|17697.81|17697.81|0
1627650780000|2021-07-30 13:13:00|17698.71|17698.71|17698.71|17698.71|17698.71|17698.71|17698.71|17698.71|0
1627650790000|2021-07-30 13:13:10|17699.22|17699.22|17698.21|17698.21|17699.22|17699.22|17698.21|17698.21|0
1627650800000|2021-07-30 13:13:20|17697.7|17697.7|17697.7|17697.7|17697.7|17697.7|17697.7|17697.7|0
1627650810000|2021-07-30 13:13:30|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|0
1627650840000|2021-07-30 13:14:00|17695.13|17695.13|17695.13|17695.13|17695.13|17695.13|17695.13|17695.13|0
1627650850000|2021-07-30 13:14:10|17694.47|17694.47|17693.96|17693.96|17694.47|17694.47|17693.96|17693.96|0
1627650860000|2021-07-30 13:14:20|17693.47|17693.47|17693.27|17693.27|17693.47|17693.47|17693.27|17693.27|0
1627650900000|2021-07-30 13:15:00|17692.26|17692.26|17692.77|17692.77|17692.77|17692.77|17692.26|17692.26|0
1627650920000|2021-07-30 13:15:20|17692.21|17692.21|17692.21|17692.21|17692.21|17692.21|17692.21|17692.21|0
1627650930000|2021-07-30 13:15:30|17690.41|17690.41|17696.16|17696.16|17696.16|17696.16|17690.41|17690.41|0
1627650960000|2021-07-30 13:16:00|17697.07|17697.07|17697.07|17697.07|17697.07|17697.07|17697.07|17697.07|0
1627651000000|2021-07-30 13:16:40|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|0
1627651030000|2021-07-30 13:17:10|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|0
1627651070000|2021-07-30 13:17:50|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|0
1627651110000|2021-07-30 13:18:30|17697.57|17697.57|17697.57|17697.57|17697.57|17697.57|17697.57|17697.57|0
1627651140000|2021-07-30 13:19:00|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|0
1627651150000|2021-07-30 13:19:10|17698.34|17698.34|17698.34|17698.34|17698.34|17698.34|17698.34|17698.34|0
1627651220000|2021-07-30 13:20:20|17695.87|17695.87|17694.16|17694.16|17695.87|17695.87|17694.16|17694.16|0
1627651250000|2021-07-30 13:20:50|17693.35|17693.35|17692.84|17692.84|17693.35|17693.35|17692.74|17692.74|0
1627651260000|2021-07-30 13:21:00|17695.97|17695.97|17700.56|17700.56|17700.56|17700.56|17695.97|17695.97|0
1627651270000|2021-07-30 13:21:10|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|17701.36|0
1627651280000|2021-07-30 13:21:20|17703.08|17703.08|17706.42|17706.42|17706.42|17706.42|17703.08|17703.08|0
1627651290000|2021-07-30 13:21:30|17706.92|17706.92|17709.92|17709.92|17709.92|17709.92|17706.42|17706.42|0
1627651300000|2021-07-30 13:21:40|17711.73|17711.73|17711.24|17711.24|17711.73|17711.73|17711.24|17711.24|0
1627651310000|2021-07-30 13:21:50|17713.05|17713.05|17713.05|17713.05|17713.05|17713.05|17713.05|17713.05|0
1627651330000|2021-07-30 13:22:10|17711.94|17711.94|17711.94|17711.94|17711.94|17711.94|17711.94|17711.94|0
1627651350000|2021-07-30 13:22:30|17711.14|17711.14|17709.33|17709.33|17711.14|17711.14|17709.33|17709.33|0
1627651360000|2021-07-30 13:22:40|17708.35|17708.35|17706.54|17706.54|17708.35|17708.35|17706.54|17706.54|0
1627651380000|2021-07-30 13:23:00|17706.03|17706.03|17704.11|17704.11|17706.03|17706.03|17704.11|17704.11|0
1627651390000|2021-07-30 13:23:10|17703.62|17703.62|17701.09|17701.09|17704.12|17704.12|17701.09|17701.09|0
1627651400000|2021-07-30 13:23:20|17700.28|17700.28|17699.38|17699.38|17700.28|17700.28|17699.38|17699.38|0
1627651410000|2021-07-30 13:23:30|17700.19|17700.19|17700.19|17700.19|17700.19|17700.19|17700.19|17700.19|0
1627651500000|2021-07-30 13:25:00|17701.6|17701.6|17702.51|17702.51|17702.51|17702.51|17701.6|17701.6|0
1627651510000|2021-07-30 13:25:10|17704.12|17704.12|17704.58|17704.58|17704.58|17704.58|17703.57|17703.57|0
1627651520000|2021-07-30 13:25:20|17705.13|17705.13|17705.13|17705.13|17705.13|17705.13|17705.13|17705.13|0
1627651560000|2021-07-30 13:26:00|17707.56|17707.56|17710.39|17710.39|17710.39|17710.39|17707.56|17707.56|0
1627651570000|2021-07-30 13:26:10|17708.98|17708.98|17707.66|17707.66|17708.98|17708.98|17707.66|17707.66|0
1627651610000|2021-07-30 13:26:50|17710.28|17710.28|17710.28|17710.28|17710.28|17710.28|17710.28|17710.28|0
1627651620000|2021-07-30 13:27:00|17710.83|17710.83|17710.83|17710.83|17710.83|17710.83|17710.83|17710.83|0
1627651640000|2021-07-30 13:27:20|17711.44|17711.44|17711.24|17711.24|17711.44|17711.44|17711.24|17711.24|0
1627651660000|2021-07-30 13:27:40|17713.2|17713.2|17715.09|17715.09|17715.09|17715.09|17713.2|17713.2|0
1627651670000|2021-07-30 13:27:50|17715.58|17715.58|17715.8|17715.8|17715.8|17715.8|17715.58|17715.58|0
1627651680000|2021-07-30 13:28:00|17716.31|17716.31|17717.31|17717.31|17717.31|17717.31|17716.31|17716.31|0
1627651690000|2021-07-30 13:28:10|17720.15|17720.15|17723.46|17723.46|17723.68|17723.68|17720.15|17720.15|0
1627651710000|2021-07-30 13:28:30|17724.44|17724.44|17724.44|17724.44|17724.44|17724.44|17724.44|17724.44|0
1627651730000|2021-07-30 13:28:50|17723.89|17723.89|17724.87|17724.87|17724.87|17724.87|17723.89|17723.89|0
1627651770000|2021-07-30 13:29:30|17724.06|17724.06|17724.06|17724.06|17724.06|17724.06|17724.06|17724.06|0
1627651780000|2021-07-30 13:29:40|17722.75|17722.75|17721.77|17721.77|17722.75|17722.75|17719.45|17719.45|0
1627651800000|2021-07-30 13:30:00|17723.19|17723.19|17723.6|17723.6|17724.09|17724.09|17723.19|17723.19|0
1627651810000|2021-07-30 13:30:10|17724.41|17724.41|17724.41|17724.41|17724.41|17724.41|17724.41|17724.41|0
1627651820000|2021-07-30 13:30:20|17725.82|17725.82|17728.64|17728.64|17728.64|17728.64|17725.27|17725.27|0
1627651830000|2021-07-30 13:30:30|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|0
1627651840000|2021-07-30 13:30:40|17729.54|17729.54|17727.93|17727.93|17729.54|17729.54|17727.93|17727.93|0
1627651850000|2021-07-30 13:30:50|17728.48|17728.48|17729.29|17729.29|17729.29|17729.29|17728.48|17728.48|0
1627651860000|2021-07-30 13:31:00|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|0
1627651870000|2021-07-30 13:31:10|17728.43|17728.43|17722.37|17722.37|17728.93|17728.93|17722.37|17722.37|0
1627651880000|2021-07-30 13:31:20|17721.56|17721.56|17722.06|17722.06|17722.06|17722.06|17721.56|17721.56|0
1627651890000|2021-07-30 13:31:30|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|0
1627651920000|2021-07-30 13:32:00|17724.64|17724.64|17724.64|17724.64|17724.64|17724.64|17724.64|17724.64|0
1627651930000|2021-07-30 13:32:10|17725.64|17725.64|17725.64|17725.64|17725.64|17725.64|17725.64|17725.64|0
1627651940000|2021-07-30 13:32:20|17726.45|17726.45|17733.72|17733.72|17733.72|17733.72|17726.45|17726.45|0
1627651950000|2021-07-30 13:32:30|17734.27|17734.27|17734.27|17734.27|17734.27|17734.27|17734.27|17734.27|0
1627651960000|2021-07-30 13:32:40|17733.78|17733.78|17733.23|17733.23|17733.78|17733.78|17733.23|17733.23|0
1627651970000|2021-07-30 13:32:50|17730.8|17730.8|17730.8|17730.8|17730.8|17730.8|17730.8|17730.8|0
1627651990000|2021-07-30 13:33:10|17731.36|17731.36|17731.36|17731.36|17731.36|17731.36|17731.36|17731.36|0
1627652010000|2021-07-30 13:33:30|17731.58|17731.58|17732.07|17732.07|17732.07|17732.07|17731.58|17731.58|0
1627652020000|2021-07-30 13:33:40|17733.68|17733.68|17733.68|17733.68|17733.68|17733.68|17733.68|17733.68|0
1627652030000|2021-07-30 13:33:50|17733.13|17733.13|17733.13|17733.13|17733.13|17733.13|17733.13|17733.13|0
1627652040000|2021-07-30 13:34:00|17733.74|17733.74|17737.86|17737.86|17737.86|17737.86|17733.74|17733.74|0
1627652050000|2021-07-30 13:34:10|17737.65|17737.65|17738.2|17738.2|17738.2|17738.2|17737.65|17737.65|0
1627652060000|2021-07-30 13:34:20|17737.98|17737.98|17736.57|17736.57|17737.98|17737.98|17736.57|17736.57|0
1627652070000|2021-07-30 13:34:30|17735.15|17735.15|17734.88|17734.88|17735.37|17735.37|17734.88|17734.88|0
1627652080000|2021-07-30 13:34:40|17734.33|17734.33|17734.33|17734.33|17734.33|17734.33|17734.33|17734.33|0
1627652090000|2021-07-30 13:34:50|17733.82|17733.82|17733.82|17733.82|17733.82|17733.82|17733.82|17733.82|0
1627652100000|2021-07-30 13:35:00|17734.63|17734.63|17735.13|17735.13|17735.13|17735.13|17734.63|17734.63|0
1627652130000|2021-07-30 13:35:30|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|0
1627652160000|2021-07-30 13:36:00|17733.25|17733.25|17732.7|17732.7|17733.25|17733.25|17732.7|17732.7|0
1627652190000|2021-07-30 13:36:30|17734.11|17734.11|17733.91|17733.91|17734.11|17734.11|17733.91|17733.91|0
1627652200000|2021-07-30 13:36:40|17735.72|17735.72|17737.08|17737.08|17737.08|17737.08|17735.72|17735.72|0
1627652210000|2021-07-30 13:36:50|17735.98|17735.98|17735.98|17735.98|17735.98|17735.98|17735.98|17735.98|0
1627652220000|2021-07-30 13:37:00|17735.17|17735.17|17734.36|17734.36|17735.17|17735.17|17734.36|17734.36|0
1627652230000|2021-07-30 13:37:10|17733.87|17733.87|17736.33|17736.33|17736.33|17736.33|17733.87|17733.87|0
1627652240000|2021-07-30 13:37:20|17737.34|17737.34|17740.69|17740.69|17740.69|17740.69|17737.34|17737.34|0
1627652250000|2021-07-30 13:37:30|17740.14|17740.14|17737|17737|17740.14|17740.14|17737|17737|0
1627652260000|2021-07-30 13:37:40|17736.49|17736.49|17733.17|17733.17|17736.49|17736.49|17733.17|17733.17|0
1627652270000|2021-07-30 13:37:50|17734.78|17734.78|17734.78|17734.78|17734.78|17734.78|17734.78|17734.78|0
1627652280000|2021-07-30 13:38:00|17734.23|17734.23|17734.23|17734.23|17734.23|17734.23|17734.23|17734.23|0
1627652320000|2021-07-30 13:38:40|17733.08|17733.08|17733.08|17733.08|17733.08|17733.08|17733.08|17733.08|0
1627652330000|2021-07-30 13:38:50|17734.23|17734.23|17734.23|17734.23|17734.23|17734.23|17734.23|17734.23|0
1627652370000|2021-07-30 13:39:30|17739.41|17739.41|17739.41|17739.41|17739.41|17739.41|17739.41|17739.41|0
1627652390000|2021-07-30 13:39:50|17741.84|17741.84|17743.05|17743.05|17743.05|17743.05|17741.84|17741.84|0
1627652430000|2021-07-30 13:40:30|17742.55|17742.55|17740.74|17740.74|17742.55|17742.55|17740.74|17740.74|0
1627652440000|2021-07-30 13:40:40|17740.13|17740.13|17740.13|17740.13|17740.13|17740.13|17740.13|17740.13|0
1627652490000|2021-07-30 13:41:30|17738.52|17738.52|17731.99|17731.99|17738.52|17738.52|17731.99|17731.99|0
1627652500000|2021-07-30 13:41:40|17733.3|17733.3|17733.3|17733.3|17733.3|17733.3|17733.3|17733.3|0
1627652510000|2021-07-30 13:41:50|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|0
1627652520000|2021-07-30 13:42:00|17733.6|17733.6|17733.6|17733.6|17733.6|17733.6|17733.6|17733.6|0
1627652530000|2021-07-30 13:42:10|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|0
1627652540000|2021-07-30 13:42:20|17732.99|17732.99|17737.77|17737.77|17737.77|17737.77|17732.99|17732.99|0
1627652550000|2021-07-30 13:42:30|17738.58|17738.58|17745.85|17745.85|17745.85|17745.85|17738.58|17738.58|0
1627652560000|2021-07-30 13:42:40|17746.86|17746.86|17747.41|17747.41|17747.41|17747.41|17746.86|17746.86|0
1627652570000|2021-07-30 13:42:50|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|0
1627652590000|2021-07-30 13:43:10|17748.18|17748.18|17750.38|17750.38|17750.38|17750.38|17748.18|17748.18|0
1627652660000|2021-07-30 13:44:20|17752.19|17752.19|17759.93|17759.93|17760.44|17760.44|17752.19|17752.19|0
1627652670000|2021-07-30 13:44:30|17760.54|17760.54|17764.94|17764.94|17764.94|17764.94|17760.54|17760.54|0
1627652680000|2021-07-30 13:44:40|17766.55|17766.55|17768.21|17768.21|17768.21|17768.21|17766.55|17766.55|0
1627652690000|2021-07-30 13:44:50|17767.66|17767.66|17768.21|17768.21|17768.21|17768.21|17767.66|17767.66|0
1627652700000|2021-07-30 13:45:00|17769.36|17769.36|17775.26|17775.26|17775.26|17775.26|17768.21|17768.21|0
1627652710000|2021-07-30 13:45:10|17776.41|17776.41|17780.21|17780.21|17780.21|17780.21|17776.41|17776.41|0
1627652720000|2021-07-30 13:45:20|17780.65|17780.65|17781.38|17781.38|17781.38|17781.38|17780.65|17780.65|0
1627652730000|2021-07-30 13:45:30|17783.69|17783.69|17783.69|17783.69|17783.69|17783.69|17783.69|17783.69|0
1627652740000|2021-07-30 13:45:40|17784.84|17784.84|17784.84|17784.84|17784.84|17784.84|17784.84|17784.84|0
1627652750000|2021-07-30 13:45:50|17783.18|17783.18|17783.18|17783.18|17783.18|17783.18|17783.18|17783.18|0
1627652760000|2021-07-30 13:46:00|17784.09|17784.09|17788.28|17788.28|17788.28|17788.28|17784.09|17784.09|0
1627652770000|2021-07-30 13:46:10|17788.5|17788.5|17790.22|17790.22|17790.22|17790.22|17788.5|17788.5|0
1627652780000|2021-07-30 13:46:20|17789.11|17789.11|17791.64|17791.64|17791.64|17791.64|17789.11|17789.11|0
1627652790000|2021-07-30 13:46:30|17790.22|17790.22|17790.22|17790.22|17790.22|17790.22|17790.22|17790.22|0
1627652800000|2021-07-30 13:46:40|17791.69|17791.69|17792.04|17792.04|17792.04|17792.04|17791.14|17791.14|0
1627652820000|2021-07-30 13:47:00|17792.27|17792.27|17793.97|17793.97|17793.97|17793.97|17792.27|17792.27|0
1627652830000|2021-07-30 13:47:10|17791.04|17791.04|17789.63|17789.63|17791.04|17791.04|17789.63|17789.63|0
1627652840000|2021-07-30 13:47:20|17788.53|17788.53|17789.68|17789.68|17789.68|17789.68|17788.53|17788.53|0
1627652860000|2021-07-30 13:47:40|17789.27|17789.27|17789.27|17789.27|17789.27|17789.27|17789.27|17789.27|0
1627652870000|2021-07-30 13:47:50|17789.82|17789.82|17789.82|17789.82|17789.82|17789.82|17789.82|17789.82|0
1627652880000|2021-07-30 13:48:00|17791.44|17791.44|17798.19|17798.19|17798.19|17798.19|17791.44|17791.44|0
1627652890000|2021-07-30 13:48:10|17798.99|17798.99|17800.96|17800.96|17800.96|17800.96|17798.99|17798.99|0
1627652900000|2021-07-30 13:48:20|17802.12|17802.12|17802.78|17802.78|17802.78|17802.78|17802.12|17802.12|0
1627652910000|2021-07-30 13:48:30|17803|17803|17803|17803|17803|17803|17803|17803|0
1627652920000|2021-07-30 13:48:40|17803.55|17803.55|17805.98|17805.98|17805.98|17805.98|17803.55|17803.55|0
1627652940000|2021-07-30 13:49:00|17808.44|17808.44|17813.93|17813.93|17813.93|17813.93|17808.44|17808.44|0
1627652950000|2021-07-30 13:49:10|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|0
1627652970000|2021-07-30 13:49:30|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|0
1627652990000|2021-07-30 13:49:50|17815.18|17815.18|17816.09|17816.09|17816.09|17816.09|17815.18|17815.18|0
1627653000000|2021-07-30 13:50:00|17816.59|17816.59|17818.01|17818.01|17818.01|17818.01|17816.59|17816.59|0
1627653010000|2021-07-30 13:50:10|17817.2|17817.2|17811.36|17811.36|17817.74|17817.74|17811.36|17811.36|0
1627653040000|2021-07-30 13:50:40|17812.51|17812.51|17813.06|17813.06|17813.06|17813.06|17812.51|17812.51|0
1627653070000|2021-07-30 13:51:10|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|0
1627653080000|2021-07-30 13:51:20|17810.94|17810.94|17801.1|17801.1|17810.94|17810.94|17801.1|17801.1|0
1627653090000|2021-07-30 13:51:30|17800.55|17800.55|17797.13|17797.13|17800.55|17800.55|17797.13|17797.13|0
1627653100000|2021-07-30 13:51:40|17796.15|17796.15|17796.15|17796.15|17796.15|17796.15|17796.15|17796.15|0
1627653110000|2021-07-30 13:51:50|17793.31|17793.31|17795.54|17795.54|17795.54|17795.54|17793.31|17793.31|0
1627653120000|2021-07-30 13:52:00|17794.53|17794.53|17793.22|17793.22|17794.53|17794.53|17793.22|17793.22|0
1627653130000|2021-07-30 13:52:10|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|17792.78|0
1627653150000|2021-07-30 13:52:30|17790.35|17790.35|17791.16|17791.16|17791.16|17791.16|17790.35|17790.35|0
1627653160000|2021-07-30 13:52:40|17789.74|17789.74|17789.74|17789.74|17789.74|17789.74|17789.74|17789.74|0
1627653180000|2021-07-30 13:53:00|17790.55|17790.55|17793.43|17793.43|17793.43|17793.43|17790.55|17790.55|0
1627653200000|2021-07-30 13:53:20|17794.24|17794.24|17794.24|17794.24|17794.24|17794.24|17794.24|17794.24|0
1627653250000|2021-07-30 13:54:10|17795.23|17795.23|17795.23|17795.23|17795.23|17795.23|17795.23|17795.23|0
1627653260000|2021-07-30 13:54:20|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|0
1627653280000|2021-07-30 13:54:40|17797.58|17797.58|17797.58|17797.58|17797.58|17797.58|17797.58|17797.58|0
1627653300000|2021-07-30 13:55:00|17796.78|17796.78|17798.48|17798.48|17798.48|17798.48|17796.78|17796.78|0
1627653310000|2021-07-30 13:55:10|17799.29|17799.29|17800.39|17800.39|17800.39|17800.39|17799.29|17799.29|0
1627653330000|2021-07-30 13:55:30|17800.8|17800.8|17804.8|17804.8|17804.8|17804.8|17800.8|17800.8|0
1627653340000|2021-07-30 13:55:40|17809.06|17809.06|17809.06|17809.06|17809.06|17809.06|17809.06|17809.06|0
1627653360000|2021-07-30 13:56:00|17810.21|17810.21|17810.48|17810.48|17810.48|17810.48|17809.99|17809.99|0
1627653370000|2021-07-30 13:56:10|17809.67|17809.67|17807.76|17807.76|17809.67|17809.67|17807.76|17807.76|0
1627653390000|2021-07-30 13:56:30|17809.78|17809.78|17805.05|17805.05|17809.78|17809.78|17805.05|17805.05|0
1627653400000|2021-07-30 13:56:40|17804.56|17804.56|17803.14|17803.14|17804.56|17804.56|17803.14|17803.14|0
1627653410000|2021-07-30 13:56:50|17801.99|17801.99|17798.53|17798.53|17801.99|17801.99|17798.53|17798.53|0
1627653430000|2021-07-30 13:57:10|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|0
1627653440000|2021-07-30 13:57:20|17797.92|17797.92|17797.92|17797.92|17797.92|17797.92|17797.92|17797.92|0
1627653450000|2021-07-30 13:57:30|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|0
1627653470000|2021-07-30 13:57:50|17798.79|17798.79|17798.57|17798.57|17798.79|17798.79|17798.57|17798.57|0
1627653510000|2021-07-30 13:58:30|17798.08|17798.08|17798.08|17798.08|17798.08|17798.08|17798.08|17798.08|0
1627653520000|2021-07-30 13:58:40|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|0
1627653530000|2021-07-30 13:58:50|17796.11|17796.11|17794.29|17794.29|17796.11|17796.11|17794.29|17794.29|0
1627653540000|2021-07-30 13:59:00|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|0
1627653550000|2021-07-30 13:59:10|17792.9|17792.9|17792.9|17792.9|17792.9|17792.9|17792.9|17792.9|0
1627653560000|2021-07-30 13:59:20|17792.29|17792.29|17791.48|17791.48|17792.29|17792.29|17791.48|17791.48|0
1627653570000|2021-07-30 13:59:30|17791.68|17791.68|17789.75|17789.75|17791.68|17791.68|17788.84|17788.84|0
1627653600000|2021-07-30 14:00:00|17789.24|17789.24|17789.02|17789.02|17789.24|17789.24|17789.02|17789.02|0
1627653620000|2021-07-30 14:00:20|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|0
1627653630000|2021-07-30 14:00:30|17790.98|17790.98|17790.98|17790.98|17790.98|17790.98|17790.98|17790.98|0
1627653640000|2021-07-30 14:00:40|17791.79|17791.79|17791.79|17791.79|17791.79|17791.79|17791.79|17791.79|0
1627653650000|2021-07-30 14:00:50|17793.21|17793.21|17799.31|17799.31|17799.31|17799.31|17793.21|17793.21|0
1627653660000|2021-07-30 14:01:00|17797.89|17797.89|17798.56|17798.56|17798.56|17798.56|17797.89|17797.89|0
1627653690000|2021-07-30 14:01:30|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|0
1627653700000|2021-07-30 14:01:40|17800.32|17800.32|17802.09|17802.09|17802.09|17802.09|17799.72|17799.72|0
1627653710000|2021-07-30 14:01:50|17802.64|17802.64|17811.74|17811.74|17811.74|17811.74|17802.42|17802.42|0
1627653770000|2021-07-30 14:02:50|17808.13|17808.13|17809.28|17809.28|17809.28|17809.28|17808.13|17808.13|0
1627653800000|2021-07-30 14:03:20|17807.96|17807.96|17807.75|17807.75|17807.96|17807.96|17807.75|17807.75|0
1627653810000|2021-07-30 14:03:30|17807.53|17807.53|17807.04|17807.04|17807.53|17807.53|17807.04|17807.04|0
1627653870000|2021-07-30 14:04:30|17807.45|17807.45|17810.52|17810.52|17810.52|17810.52|17807.45|17807.45|0
1627653880000|2021-07-30 14:04:40|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|0
1627653890000|2021-07-30 14:04:50|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|0
1627653900000|2021-07-30 14:05:00|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|0
1627653910000|2021-07-30 14:05:10|17817.85|17817.85|17817.85|17817.85|17817.85|17817.85|17817.85|17817.85|0
1627653920000|2021-07-30 14:05:20|17817.34|17817.34|17813.3|17813.3|17817.34|17817.34|17813.3|17813.3|0
1627653950000|2021-07-30 14:05:50|17814.45|17814.45|17814.45|17814.45|17814.45|17814.45|17814.45|17814.45|0
1627653960000|2021-07-30 14:06:00|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|0
1627653970000|2021-07-30 14:06:10|17815.36|17815.36|17816.78|17816.78|17816.78|17816.78|17815.36|17815.36|0
1627653980000|2021-07-30 14:06:20|17817|17817|17817|17817|17817|17817|17817|17817|0
1627653990000|2021-07-30 14:06:30|17814.17|17814.17|17812.91|17812.91|17814.17|17814.17|17812.91|17812.91|0
1627654000000|2021-07-30 14:06:40|17812.69|17812.69|17813.15|17813.15|17813.15|17813.15|17812.14|17812.14|0
1627654010000|2021-07-30 14:06:50|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|0
1627654020000|2021-07-30 14:07:00|17812.42|17812.42|17809.39|17809.39|17812.42|17812.42|17809.39|17809.39|0
1627654040000|2021-07-30 14:07:20|17808.58|17808.58|17800.55|17800.55|17808.58|17808.58|17800.55|17800.55|0
1627654050000|2021-07-30 14:07:30|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|0
1627654060000|2021-07-30 14:07:40|17794.62|17794.62|17791.85|17791.85|17794.62|17794.62|17791.85|17791.85|0
1627654070000|2021-07-30 14:07:50|17790.04|17790.04|17786.67|17786.67|17790.04|17790.04|17786.67|17786.67|0
1627654080000|2021-07-30 14:08:00|17783.84|17783.84|17781.19|17781.19|17783.84|17783.84|17781.19|17781.19|0
1627654090000|2021-07-30 14:08:10|17780.64|17780.64|17780.64|17780.64|17780.64|17780.64|17780.64|17780.64|0
1627654100000|2021-07-30 14:08:20|17781.79|17781.79|17783.21|17783.21|17783.21|17783.21|17781.79|17781.79|0
1627654110000|2021-07-30 14:08:30|17783.71|17783.71|17782.7|17782.7|17783.71|17783.71|17782.19|17782.19|0
1627654120000|2021-07-30 14:08:40|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|0
1627654130000|2021-07-30 14:08:50|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|0
1627654150000|2021-07-30 14:09:10|17782.7|17782.7|17782.7|17782.7|17782.7|17782.7|17782.7|17782.7|0
1627654170000|2021-07-30 14:09:30|17783.5|17783.5|17783.1|17783.1|17783.5|17783.5|17783.1|17783.1|0
1627654180000|2021-07-30 14:09:40|17783.45|17783.45|17782.64|17782.64|17783.45|17783.45|17782.64|17782.64|0
1627654240000|2021-07-30 14:10:40|17781.83|17781.83|17778.42|17778.42|17781.83|17781.83|17778.42|17778.42|0
1627654250000|2021-07-30 14:10:50|17777.91|17777.91|17775.24|17775.24|17777.91|17777.91|17775.24|17775.24|0
1627654260000|2021-07-30 14:11:00|17774.44|17774.44|17774.99|17774.99|17774.99|17774.99|17774.44|17774.44|0
1627654270000|2021-07-30 14:11:10|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|0
1627654280000|2021-07-30 14:11:20|17774.74|17774.74|17774.96|17774.96|17774.96|17774.96|17774.74|17774.74|0
1627654320000|2021-07-30 14:12:00|17774.41|17774.41|17769.25|17769.25|17774.41|17774.41|17769.25|17769.25|0
1627654350000|2021-07-30 14:12:30|17770.67|17770.67|17769.66|17769.66|17770.67|17770.67|17769.66|17769.66|0
1627654360000|2021-07-30 14:12:40|17769.88|17769.88|17769.88|17769.88|17769.88|17769.88|17769.88|17769.88|0
1627654370000|2021-07-30 14:12:50|17770.78|17770.78|17775.72|17775.72|17775.72|17775.72|17770.78|17770.78|0
1627654380000|2021-07-30 14:13:00|17776.53|17776.53|17776.53|17776.53|17776.53|17776.53|17776.53|17776.53|0
1627654410000|2021-07-30 14:13:30|17778.33|17778.33|17778.33|17778.33|17778.33|17778.33|17778.33|17778.33|0
1627654450000|2021-07-30 14:14:10|17778.13|17778.13|17778.13|17778.13|17778.13|17778.13|17778.13|17778.13|0
1627654490000|2021-07-30 14:14:50|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|0
1627654500000|2021-07-30 14:15:00|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|0
1627654530000|2021-07-30 14:15:30|17780.71|17780.71|17779.29|17779.29|17780.71|17780.71|17779.29|17779.29|0
1627654540000|2021-07-30 14:15:40|17778.74|17778.74|17777.93|17777.93|17778.74|17778.74|17777.93|17777.93|0
1627654550000|2021-07-30 14:15:50|17776.92|17776.92|17777.43|17777.43|17777.43|17777.43|17776.92|17776.92|0
1627654570000|2021-07-30 14:16:10|17778.24|17778.24|17778.46|17778.46|17778.46|17778.46|17778.24|17778.24|0
1627654590000|2021-07-30 14:16:30|17779.56|17779.56|17779.97|17779.97|17779.97|17779.97|17779.56|17779.56|0
1627654610000|2021-07-30 14:16:50|17780.19|17780.19|17781|17781|17781|17781|17780.19|17780.19|0
1627654620000|2021-07-30 14:17:00|17782.41|17782.41|17784.22|17784.22|17784.22|17784.22|17782.41|17782.41|0
1627654630000|2021-07-30 14:17:10|17785.13|17785.13|17791.37|17791.37|17791.37|17791.37|17785.13|17785.13|0
1627654640000|2021-07-30 14:17:20|17790.47|17790.47|17788.24|17788.24|17790.47|17790.47|17788.24|17788.24|0
1627654650000|2021-07-30 14:17:30|17789.39|17789.39|17787.34|17787.34|17789.39|17789.39|17787.34|17787.34|0
1627654660000|2021-07-30 14:17:40|17786.18|17786.18|17782.56|17782.56|17786.18|17786.18|17782.56|17782.56|0
1627654670000|2021-07-30 14:17:50|17781.15|17781.15|17780.24|17780.24|17781.15|17781.15|17780.24|17780.24|0
1627654680000|2021-07-30 14:18:00|17779.74|17779.74|17779.03|17779.03|17779.74|17779.74|17778.28|17778.28|0
1627654700000|2021-07-30 14:18:20|17778.81|17778.81|17769.14|17769.14|17778.81|17778.81|17769.14|17769.14|0
1627654710000|2021-07-30 14:18:30|17768.33|17768.33|17768.33|17768.33|17768.33|17768.33|17768.33|17768.33|0
1627654730000|2021-07-30 14:18:50|17766.92|17766.92|17766.01|17766.01|17766.92|17766.92|17766.01|17766.01|0
1627654750000|2021-07-30 14:19:10|17764.86|17764.86|17763.4|17763.4|17764.86|17764.86|17763.18|17763.18|0
1627654770000|2021-07-30 14:19:30|17762.59|17762.59|17759.01|17759.01|17762.59|17762.59|17759.01|17759.01|0
1627654780000|2021-07-30 14:19:40|17759.22|17759.22|17759.22|17759.22|17759.22|17759.22|17759.22|17759.22|0
1627654790000|2021-07-30 14:19:50|17759.72|17759.72|17761.14|17761.14|17761.14|17761.14|17759.72|17759.72|0
1627654810000|2021-07-30 14:20:10|17760.59|17760.59|17764.2|17764.2|17764.2|17764.2|17760.59|17760.59|0
1627654820000|2021-07-30 14:20:20|17765.26|17765.26|17765.26|17765.26|17765.26|17765.26|17765.26|17765.26|0
1627654830000|2021-07-30 14:20:30|17765.81|17765.81|17765.81|17765.81|17765.81|17765.81|17765.81|17765.81|0
1627654840000|2021-07-30 14:20:40|17766.71|17766.71|17773.39|17773.39|17773.39|17773.39|17766.71|17766.71|0
1627654850000|2021-07-30 14:20:50|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|0
1627654860000|2021-07-30 14:21:00|17774.77|17774.77|17776.18|17776.18|17776.18|17776.18|17774.77|17774.77|0
1627654890000|2021-07-30 14:21:30|17776.41|17776.41|17778.29|17778.29|17778.29|17778.29|17776.41|17776.41|0
1627654900000|2021-07-30 14:21:40|17778.84|17778.84|17778.23|17778.23|17778.84|17778.84|17778.23|17778.23|0
1627654910000|2021-07-30 14:21:50|17778.74|17778.74|17778.23|17778.23|17778.74|17778.74|17778.23|17778.23|0
1627654920000|2021-07-30 14:22:00|17775.91|17775.91|17775.42|17775.42|17775.91|17775.91|17775.42|17775.42|0
1627654940000|2021-07-30 14:22:20|17774.52|17774.52|17774.01|17774.01|17774.52|17774.52|17774.01|17774.01|0
1627654950000|2021-07-30 14:22:30|17772.4|17772.4|17763.61|17763.61|17772.4|17772.4|17763.61|17763.61|0
1627654970000|2021-07-30 14:22:50|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|0
1627654980000|2021-07-30 14:23:00|17764.22|17764.22|17764.72|17764.72|17764.72|17764.72|17764.22|17764.22|0
1627654990000|2021-07-30 14:23:10|17764.17|17764.17|17764.17|17764.17|17764.17|17764.17|17764.17|17764.17|0
1627655000000|2021-07-30 14:23:20|17764.37|17764.37|17764.37|17764.37|17764.37|17764.37|17764.37|17764.37|0
1627655050000|2021-07-30 14:24:10|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|0
1627655090000|2021-07-30 14:24:50|17766.34|17766.34|17767.25|17767.25|17767.25|17767.25|17766.34|17766.34|0
1627655130000|2021-07-30 14:25:30|17767.03|17767.03|17766.81|17766.81|17767.03|17767.03|17766.81|17766.81|0
1627655140000|2021-07-30 14:25:40|17763.98|17763.98|17761.32|17761.32|17763.98|17763.98|17761.32|17761.32|0
1627655170000|2021-07-30 14:26:10|17760.51|17760.51|17760.82|17760.82|17760.82|17760.82|17758.19|17758.19|0
1627655180000|2021-07-30 14:26:20|17760.33|17760.33|17764.07|17764.07|17764.07|17764.07|17760.33|17760.33|0
1627655190000|2021-07-30 14:26:30|17764.97|17764.97|17767.88|17767.88|17767.88|17767.88|17764.97|17764.97|0
1627655200000|2021-07-30 14:26:40|17768.69|17768.69|17770.1|17770.1|17770.1|17770.1|17768.69|17768.69|0
1627655210000|2021-07-30 14:26:50|17770.61|17770.61|17772.03|17772.03|17772.03|17772.03|17770.61|17770.61|0
1627655220000|2021-07-30 14:27:00|17774.74|17774.74|17774.23|17774.23|17774.74|17774.74|17774.23|17774.23|0
1627655250000|2021-07-30 14:27:30|17772.88|17772.88|17768.79|17768.79|17772.88|17772.88|17768.79|17768.79|0
1627655260000|2021-07-30 14:27:40|17768.29|17768.29|17766.89|17766.89|17768.29|17768.29|17766.37|17766.37|0
1627655270000|2021-07-30 14:27:50|17768.7|17768.7|17768.7|17768.7|17768.7|17768.7|17768.7|17768.7|0
1627655290000|2021-07-30 14:28:10|17767.89|17767.89|17767.89|17767.89|17767.89|17767.89|17767.89|17767.89|0
1627655300000|2021-07-30 14:28:20|17767.08|17767.08|17767.08|17767.08|17767.08|17767.08|17767.08|17767.08|0
1627655330000|2021-07-30 14:28:50|17767.28|17767.28|17767.28|17767.28|17767.28|17767.28|17767.28|17767.28|0
1627655350000|2021-07-30 14:29:10|17766.38|17766.38|17766.38|17766.38|17766.38|17766.38|17766.38|17766.38|0
1627655360000|2021-07-30 14:29:20|17768.45|17768.45|17770.18|17770.18|17770.18|17770.18|17768.45|17768.45|0
1627655370000|2021-07-30 14:29:30|17771.29|17771.29|17771.49|17771.49|17771.49|17771.49|17771.29|17771.29|0
1627655400000|2021-07-30 14:30:00|17771.27|17771.27|17772.17|17772.17|17772.17|17772.17|17771.27|17771.27|0
1627655410000|2021-07-30 14:30:10|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|0
1627655420000|2021-07-30 14:30:20|17773.37|17773.37|17773.37|17773.37|17773.37|17773.37|17773.37|17773.37|0
1627655430000|2021-07-30 14:30:30|17774.79|17774.79|17774.79|17774.79|17774.79|17774.79|17774.79|17774.79|0
1627655450000|2021-07-30 14:30:50|17773.98|17773.98|17773.98|17773.98|17773.98|17773.98|17773.98|17773.98|0
1627655460000|2021-07-30 14:31:00|17774.88|17774.88|17776.3|17776.3|17776.3|17776.3|17774.88|17774.88|0
1627655470000|2021-07-30 14:31:10|17777.77|17777.77|17780.54|17780.54|17780.54|17780.54|17777.77|17777.77|0
1627655490000|2021-07-30 14:31:30|17780.32|17780.32|17780.09|17780.09|17780.32|17780.32|17780.09|17780.09|0
1627655500000|2021-07-30 14:31:40|17781.2|17781.2|17781.2|17781.2|17781.2|17781.2|17781.2|17781.2|0
1627655510000|2021-07-30 14:31:50|17781.7|17781.7|17783.73|17783.73|17783.73|17783.73|17781.7|17781.7|0
1627655520000|2021-07-30 14:32:00|17782.11|17782.11|17782.11|17782.11|17782.11|17782.11|17782.11|17782.11|0
1627655540000|2021-07-30 14:32:20|17781.3|17781.3|17781.85|17781.85|17781.85|17781.85|17781.3|17781.3|0
1627655550000|2021-07-30 14:32:30|17780.87|17780.87|17776.62|17776.62|17780.87|17780.87|17776.62|17776.62|0
1627655560000|2021-07-30 14:32:40|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|0
1627655590000|2021-07-30 14:33:10|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|0
1627655600000|2021-07-30 14:33:20|17780.7|17780.7|17781.19|17781.19|17781.19|17781.19|17780.7|17780.7|0
1627655610000|2021-07-30 14:33:30|17782.6|17782.6|17782.6|17782.6|17782.6|17782.6|17782.6|17782.6|0
1627655620000|2021-07-30 14:33:40|17781.19|17781.19|17781.19|17781.19|17781.19|17781.19|17781.19|17781.19|0
1627655630000|2021-07-30 14:33:50|17780.38|17780.38|17779.37|17779.37|17780.38|17780.38|17779.37|17779.37|0
1627655640000|2021-07-30 14:34:00|17777.56|17777.56|17776.75|17776.75|17777.56|17777.56|17776.75|17776.75|0
1627655650000|2021-07-30 14:34:10|17776.2|17776.2|17771.81|17771.81|17776.2|17776.2|17771.81|17771.81|0
1627655660000|2021-07-30 14:34:20|17770.9|17770.9|17770.4|17770.4|17770.9|17770.9|17770.4|17770.4|0
1627655670000|2021-07-30 14:34:30|17770.18|17770.18|17770.18|17770.18|17770.18|17770.18|17770.18|17770.18|0
1627655680000|2021-07-30 14:34:40|17768.76|17768.76|17768.76|17768.76|17768.76|17768.76|17768.76|17768.76|0
1627655720000|2021-07-30 14:35:20|17768.96|17768.96|17767.95|17767.95|17768.96|17768.96|17767.95|17767.95|0
1627655730000|2021-07-30 14:35:30|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|0
1627655760000|2021-07-30 14:36:00|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|0
1627655770000|2021-07-30 14:36:10|17767.45|17767.45|17769.17|17769.17|17769.17|17769.17|17767.45|17767.45|0
1627655780000|2021-07-30 14:36:20|17769.98|17769.98|17769.98|17769.98|17769.98|17769.98|17769.98|17769.98|0
1627655800000|2021-07-30 14:36:40|17769.17|17769.17|17769.17|17769.17|17769.17|17769.17|17769.17|17769.17|0
1627655820000|2021-07-30 14:37:00|17768.67|17768.67|17765.16|17765.16|17768.67|17768.67|17765.16|17765.16|0
1627655830000|2021-07-30 14:37:10|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|0
1627655840000|2021-07-30 14:37:20|17763.71|17763.71|17763.71|17763.71|17763.71|17763.71|17763.71|17763.71|0
1627655850000|2021-07-30 14:37:30|17764.81|17764.81|17764.59|17764.59|17764.81|17764.81|17764.59|17764.59|0
1627655900000|2021-07-30 14:38:20|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|0
1627655910000|2021-07-30 14:38:30|17763.58|17763.58|17763.37|17763.37|17763.58|17763.58|17763.37|17763.37|0
1627655920000|2021-07-30 14:38:40|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|0
1627655940000|2021-07-30 14:39:00|17765.89|17765.89|17758.06|17758.06|17765.89|17765.89|17758.06|17758.06|0
1627655950000|2021-07-30 14:39:10|17756.55|17756.55|17754.93|17754.93|17756.55|17756.55|17754.93|17754.93|0
1627655960000|2021-07-30 14:39:20|17755.74|17755.74|17755.74|17755.74|17755.74|17755.74|17755.74|17755.74|0
1627655980000|2021-07-30 14:39:40|17756.64|17756.64|17756.64|17756.64|17756.64|17756.64|17756.64|17756.64|0
1627655990000|2021-07-30 14:39:50|17758.56|17758.56|17761.65|17761.65|17761.65|17761.65|17758.56|17758.56|0
1627656000000|2021-07-30 14:40:00|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|0
1627656040000|2021-07-30 14:40:40|17764.58|17764.58|17766.9|17766.9|17766.9|17766.9|17764.58|17764.58|0
1627656060000|2021-07-30 14:41:00|17767.71|17767.71|17767.71|17767.71|17767.71|17767.71|17767.71|17767.71|0
1627656070000|2021-07-30 14:41:10|17768.12|17768.12|17771.53|17771.53|17771.53|17771.53|17768.12|17768.12|0
1627656100000|2021-07-30 14:41:40|17772.04|17772.04|17772.04|17772.04|17772.04|17772.04|17772.04|17772.04|0
1627656130000|2021-07-30 14:42:10|17772.26|17772.26|17772.26|17772.26|17772.26|17772.26|17772.26|17772.26|0
1627656140000|2021-07-30 14:42:20|17772.48|17772.48|17772.48|17772.48|17772.48|17772.48|17772.48|17772.48|0
1627656150000|2021-07-30 14:42:30|17772.98|17772.98|17772.26|17772.26|17772.98|17772.98|17772.26|17772.26|0
1627656160000|2021-07-30 14:42:40|17771.45|17771.45|17769.64|17769.64|17771.45|17771.45|17769.64|17769.64|0
1627656170000|2021-07-30 14:42:50|17769.14|17769.14|17769.14|17769.14|17769.14|17769.14|17769.14|17769.14|0
1627656180000|2021-07-30 14:43:00|17770.12|17770.12|17768.76|17768.76|17770.12|17770.12|17768.76|17768.76|0
1627656190000|2021-07-30 14:43:10|17768.53|17768.53|17768.53|17768.53|17768.53|17768.53|17768.53|17768.53|0
1627656200000|2021-07-30 14:43:20|17767.12|17767.12|17766.72|17766.72|17767.12|17767.12|17766.21|17766.21|0
1627656220000|2021-07-30 14:43:40|17767.22|17767.22|17767.22|17767.22|17767.22|17767.22|17767.22|17767.22|0
1627656230000|2021-07-30 14:43:50|17768.37|17768.37|17765.66|17765.66|17768.37|17768.37|17765.66|17765.66|0
1627656240000|2021-07-30 14:44:00|17764.85|17764.85|17764.85|17764.85|17764.85|17764.85|17764.85|17764.85|0
1627656250000|2021-07-30 14:44:10|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|0
1627656260000|2021-07-30 14:44:20|17762.62|17762.62|17762.62|17762.62|17762.62|17762.62|17762.62|17762.62|0
1627656280000|2021-07-30 14:44:40|17761.81|17761.81|17761.81|17761.81|17761.81|17761.81|17761.81|17761.81|0
1627656290000|2021-07-30 14:44:50|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|0
1627656340000|2021-07-30 14:45:40|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|0
1627656350000|2021-07-30 14:45:50|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|0
1627656360000|2021-07-30 14:46:00|17762.06|17762.06|17762.06|17762.06|17762.06|17762.06|17762.06|17762.06|0
1627656380000|2021-07-30 14:46:20|17763.48|17763.48|17763.48|17763.48|17763.48|17763.48|17763.48|17763.48|0
1627656400000|2021-07-30 14:46:40|17762.58|17762.58|17761.57|17761.57|17762.58|17762.58|17761.57|17761.57|0
1627656420000|2021-07-30 14:47:00|17762.58|17762.58|17762.58|17762.58|17762.58|17762.58|17762.58|17762.58|0
1627656440000|2021-07-30 14:47:20|17760.35|17760.35|17757.45|17757.45|17760.35|17760.35|17755.98|17755.98|0
1627656480000|2021-07-30 14:48:00|17758.87|17758.87|17760.29|17760.29|17760.29|17760.29|17758.87|17758.87|0
1627656490000|2021-07-30 14:48:10|17760.79|17760.79|17760.59|17760.59|17760.79|17760.79|17760.59|17760.59|0
1627656510000|2021-07-30 14:48:30|17761.09|17761.09|17762.19|17762.19|17762.19|17762.19|17761.09|17761.09|0
1627656520000|2021-07-30 14:48:40|17760.78|17760.78|17759.97|17759.97|17760.78|17760.78|17759.97|17759.97|0
1627656530000|2021-07-30 14:48:50|17758.96|17758.96|17758.96|17758.96|17758.96|17758.96|17758.96|17758.96|0
1627656540000|2021-07-30 14:49:00|17757.54|17757.54|17756.64|17756.64|17757.54|17757.54|17756.64|17756.64|0
1627656550000|2021-07-30 14:49:10|17755.73|17755.73|17751.71|17751.71|17755.73|17755.73|17751.71|17751.71|0
1627656570000|2021-07-30 14:49:30|17750.73|17750.73|17750.73|17750.73|17750.73|17750.73|17750.73|17750.73|0
1627656580000|2021-07-30 14:49:40|17749.82|17749.82|17747.84|17747.84|17749.82|17749.82|17747.84|17747.84|0
1627656630000|2021-07-30 14:50:30|17745|17745|17743.99|17743.99|17745|17745|17743.99|17743.99|0
1627656650000|2021-07-30 14:50:50|17743.79|17743.79|17743.35|17743.35|17743.79|17743.79|17743.35|17743.35|0
1627656660000|2021-07-30 14:51:00|17743.13|17743.13|17743.13|17743.13|17743.13|17743.13|17743.13|17743.13|0
1627656680000|2021-07-30 14:51:20|17742.32|17742.32|17738.94|17738.94|17742.32|17742.32|17738.94|17738.94|0
1627656690000|2021-07-30 14:51:30|17737.79|17737.79|17736.64|17736.64|17737.79|17737.79|17735.48|17735.48|0
1627656710000|2021-07-30 14:51:50|17735.83|17735.83|17735.83|17735.83|17735.83|17735.83|17735.83|17735.83|0
1627656720000|2021-07-30 14:52:00|17735.28|17735.28|17733.32|17733.32|17735.28|17735.28|17733.32|17733.32|0
1627656770000|2021-07-30 14:52:50|17730.48|17730.48|17731.41|17731.41|17731.41|17731.41|17729.99|17729.99|0
1627656780000|2021-07-30 14:53:00|17730.9|17730.9|17730.9|17730.9|17730.9|17730.9|17730.9|17730.9|0
1627656800000|2021-07-30 14:53:20|17730.35|17730.35|17730.35|17730.35|17730.35|17730.35|17730.35|17730.35|0
1627656810000|2021-07-30 14:53:30|17730.15|17730.15|17729.54|17729.54|17730.15|17730.15|17729.54|17729.54|0
1627656820000|2021-07-30 14:53:40|17729.94|17729.94|17730.76|17730.76|17730.76|17730.76|17729.94|17729.94|0
1627656830000|2021-07-30 14:53:50|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|0
1627656840000|2021-07-30 14:54:00|17731.45|17731.45|17732.26|17732.26|17732.26|17732.26|17731.45|17731.45|0
1627656860000|2021-07-30 14:54:20|17733.36|17733.36|17734.52|17734.52|17734.52|17734.52|17733.36|17733.36|0
1627656900000|2021-07-30 14:55:00|17734.01|17734.01|17732.4|17732.4|17734.01|17734.01|17732.4|17732.4|0
1627656920000|2021-07-30 14:55:20|17732.9|17732.9|17734.52|17734.52|17734.52|17734.52|17732.9|17732.9|0
1627656930000|2021-07-30 14:55:30|17734.74|17734.74|17735.64|17735.64|17735.64|17735.64|17734.74|17734.74|0
1627656940000|2021-07-30 14:55:40|17737.59|17737.59|17740.04|17740.04|17740.04|17740.04|17737.59|17737.59|0
1627656990000|2021-07-30 14:56:30|17740.54|17740.54|17740.54|17740.54|17740.54|17740.54|17740.54|17740.54|0
1627657000000|2021-07-30 14:56:40|17739.64|17739.64|17739.64|17739.64|17739.64|17739.64|17739.64|17739.64|0
1627657010000|2021-07-30 14:56:50|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|0
1627657020000|2021-07-30 14:57:00|17738.73|17738.73|17739.37|17739.37|17740.35|17740.35|17738.73|17738.73|0
1627657050000|2021-07-30 14:57:30|17738.56|17738.56|17738.56|17738.56|17738.56|17738.56|17738.56|17738.56|0
1627657070000|2021-07-30 14:57:50|17739.37|17739.37|17739.37|17739.37|17739.37|17739.37|17739.37|17739.37|0
1627657080000|2021-07-30 14:58:00|17739.98|17739.98|17739.98|17739.98|17739.98|17739.98|17739.98|17739.98|0
1627657100000|2021-07-30 14:58:20|17740.38|17740.38|17740.38|17740.38|17740.38|17740.38|17740.38|17740.38|0
1627657130000|2021-07-30 14:58:50|17741.8|17741.8|17741.8|17741.8|17741.8|17741.8|17741.8|17741.8|0
1627657140000|2021-07-30 14:59:00|17742.35|17742.35|17743.16|17743.16|17743.16|17743.16|17742.35|17742.35|0
1627657150000|2021-07-30 14:59:10|17742.66|17742.66|17742.66|17742.66|17742.66|17742.66|17742.66|17742.66|0
1627657160000|2021-07-30 14:59:20|17742.16|17742.16|17737.93|17737.93|17742.16|17742.16|17737.93|17737.93|0
1627657170000|2021-07-30 14:59:30|17736.51|17736.51|17735.1|17735.1|17736.51|17736.51|17735.1|17735.1|0
1627657180000|2021-07-30 14:59:40|17734.06|17734.06|17729.67|17729.67|17734.06|17734.06|17729.17|17729.17|0
1627657190000|2021-07-30 14:59:50|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|0
1627657200000|2021-07-30 15:00:00|17729.47|17729.47|17728.37|17728.37|17729.47|17729.47|17728.37|17728.37|0
1627657210000|2021-07-30 15:00:10|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|0
1627657220000|2021-07-30 15:00:20|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|0
1627657230000|2021-07-30 15:00:30|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|0
1627657240000|2021-07-30 15:00:40|17732.15|17732.15|17731.65|17731.65|17732.15|17732.15|17731.65|17731.65|0
1627657250000|2021-07-30 15:00:50|17729.94|17729.94|17726.29|17726.29|17729.94|17729.94|17726.29|17726.29|0
1627657260000|2021-07-30 15:01:00|17725.79|17725.79|17726.01|17726.01|17726.01|17726.01|17725.79|17725.79|0
1627657290000|2021-07-30 15:01:30|17726.82|17726.82|17726.82|17726.82|17726.82|17726.82|17726.82|17726.82|0
1627657300000|2021-07-30 15:01:40|17726.21|17726.21|17718.32|17718.32|17726.21|17726.21|17718.1|17718.1|0
1627657320000|2021-07-30 15:02:00|17716.9|17716.9|17716.13|17716.13|17716.9|17716.9|17716.13|17716.13|0
1627657330000|2021-07-30 15:02:10|17714.71|17714.71|17716.13|17716.13|17716.13|17716.13|17714.71|17714.71|0
1627657350000|2021-07-30 15:02:30|17714.71|17714.71|17714.71|17714.71|17714.71|17714.71|17714.71|17714.71|0
1627657360000|2021-07-30 15:02:40|17714.22|17714.22|17714.22|17714.22|17714.22|17714.22|17714.22|17714.22|0
1627657380000|2021-07-30 15:03:00|17713.73|17713.73|17713.73|17713.73|17713.73|17713.73|17713.73|17713.73|0
1627657400000|2021-07-30 15:03:20|17713.51|17713.51|17713.51|17713.51|17713.51|17713.51|17713.51|17713.51|0
1627657420000|2021-07-30 15:03:40|17714.06|17714.06|17714.06|17714.06|17714.06|17714.06|17714.06|17714.06|0
1627657430000|2021-07-30 15:03:50|17713.51|17713.51|17713.51|17713.51|17713.51|17713.51|17713.51|17713.51|0
1627657440000|2021-07-30 15:04:00|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|0
1627657450000|2021-07-30 15:04:10|17711.39|17711.39|17707.61|17707.61|17711.39|17711.39|17707.61|17707.61|0
1627657460000|2021-07-30 15:04:20|17706.51|17706.51|17706.51|17706.51|17706.51|17706.51|17706.51|17706.51|0
1627657470000|2021-07-30 15:04:30|17706.01|17706.01|17709.23|17709.23|17709.23|17709.23|17706.01|17706.01|0
1627657480000|2021-07-30 15:04:40|17708.42|17708.42|17708.42|17708.42|17708.42|17708.42|17708.42|17708.42|0
1627657500000|2021-07-30 15:05:00|17709.23|17709.23|17712.7|17712.7|17713.51|17713.51|17709.23|17709.23|0
1627657510000|2021-07-30 15:05:10|17711.9|17711.9|17711.9|17711.9|17711.9|17711.9|17711.9|17711.9|0
1627657540000|2021-07-30 15:05:40|17710.89|17710.89|17709.98|17709.98|17710.89|17710.89|17709.98|17709.98|0
1627657560000|2021-07-30 15:06:00|17712.7|17712.7|17713.9|17713.9|17713.9|17713.9|17712.7|17712.7|0
1627657570000|2021-07-30 15:06:10|17717.03|17717.03|17720.42|17720.42|17720.42|17720.42|17717.03|17717.03|0
1627657610000|2021-07-30 15:06:50|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|0
1627657620000|2021-07-30 15:07:00|17722.78|17722.78|17732.72|17732.72|17732.72|17732.72|17722.78|17722.78|0
1627657640000|2021-07-30 15:07:20|17734.34|17734.34|17737.5|17737.5|17737.5|17737.5|17734.34|17734.34|0
1627657660000|2021-07-30 15:07:40|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|0
1627657670000|2021-07-30 15:07:50|17738.86|17738.86|17735.76|17735.76|17738.86|17738.86|17735.76|17735.76|0
1627657690000|2021-07-30 15:08:10|17734.61|17734.61|17731.39|17731.39|17734.61|17734.61|17731.39|17731.39|0
1627657700000|2021-07-30 15:08:20|17730.9|17730.9|17730.9|17730.9|17730.9|17730.9|17730.9|17730.9|0
1627657710000|2021-07-30 15:08:30|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|0
1627657720000|2021-07-30 15:08:40|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|0
1627657730000|2021-07-30 15:08:50|17729.42|17729.42|17729.22|17729.22|17729.42|17729.42|17729.22|17729.22|0
1627657740000|2021-07-30 15:09:00|17728.66|17728.66|17730.59|17730.59|17730.59|17730.59|17728.66|17728.66|0
1627657760000|2021-07-30 15:09:20|17732|17732|17732|17732|17732|17732|17732|17732|0
1627657770000|2021-07-30 15:09:30|17732.81|17732.81|17732.81|17732.81|17732.81|17732.81|17732.81|17732.81|0
1627657800000|2021-07-30 15:10:00|17733.36|17733.36|17733.36|17733.36|17733.36|17733.36|17733.36|17733.36|0
1627657820000|2021-07-30 15:10:20|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|0
1627657850000|2021-07-30 15:10:50|17734.77|17734.77|17734.77|17734.77|17734.77|17734.77|17734.77|17734.77|0
1627657860000|2021-07-30 15:11:00|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|0
1627657870000|2021-07-30 15:11:10|17735.68|17735.68|17735.68|17735.68|17735.68|17735.68|17735.68|17735.68|0
1627657880000|2021-07-30 15:11:20|17735.48|17735.48|17734.93|17734.93|17735.48|17735.48|17734.93|17734.93|0
1627657920000|2021-07-30 15:12:00|17735.83|17735.83|17735.83|17735.83|17735.83|17735.83|17735.83|17735.83|0
1627657930000|2021-07-30 15:12:10|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|0
1627657960000|2021-07-30 15:12:40|17739.16|17739.16|17739.16|17739.16|17739.16|17739.16|17739.16|17739.16|0
1627657970000|2021-07-30 15:12:50|17739.71|17739.71|17739.51|17739.51|17739.71|17739.71|17739.51|17739.51|0
1627657980000|2021-07-30 15:13:00|17738.6|17738.6|17739.16|17739.16|17739.16|17739.16|17738.6|17738.6|0
1627657990000|2021-07-30 15:13:10|17740.14|17740.14|17740.14|17740.14|17740.14|17740.14|17740.14|17740.14|0
1627658000000|2021-07-30 15:13:20|17741.56|17741.56|17741.56|17741.56|17741.56|17741.56|17741.56|17741.56|0
1627658020000|2021-07-30 15:13:40|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|0
1627658050000|2021-07-30 15:14:10|17743.61|17743.61|17744.22|17744.22|17744.22|17744.22|17743.61|17743.61|0
1627658070000|2021-07-30 15:14:30|17743.73|17743.73|17743.73|17743.73|17743.73|17743.73|17743.73|17743.73|0
1627658100000|2021-07-30 15:15:00|17742.83|17742.83|17740.1|17740.1|17742.83|17742.83|17740.1|17740.1|0
1627658110000|2021-07-30 15:15:10|17741.01|17741.01|17741.01|17741.01|17741.01|17741.01|17741.01|17741.01|0
1627658130000|2021-07-30 15:15:30|17740.5|17740.5|17740.5|17740.5|17740.5|17740.5|17740.5|17740.5|0
1627658150000|2021-07-30 15:15:50|17741.41|17741.41|17741.41|17741.41|17741.41|17741.41|17741.41|17741.41|0
1627658160000|2021-07-30 15:16:00|17741|17741|17741|17741|17741|17741|17741|17741|0
1627658180000|2021-07-30 15:16:20|17741.49|17741.49|17742.91|17742.91|17742.91|17742.91|17741.49|17741.49|0
1627658200000|2021-07-30 15:16:40|17743.72|17743.72|17743.72|17743.72|17743.72|17743.72|17743.72|17743.72|0
1627658210000|2021-07-30 15:16:50|17743.94|17743.94|17742.32|17742.32|17743.94|17743.94|17742.32|17742.32|0
1627658220000|2021-07-30 15:17:00|17742.83|17742.83|17742.83|17742.83|17742.83|17742.83|17742.83|17742.83|0
1627658230000|2021-07-30 15:17:10|17741.92|17741.92|17741.92|17741.92|17741.92|17741.92|17741.92|17741.92|0
1627658260000|2021-07-30 15:17:40|17741.42|17741.42|17741.22|17741.22|17741.42|17741.42|17741.22|17741.22|0
1627658270000|2021-07-30 15:17:50|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|0
1627658280000|2021-07-30 15:18:00|17741.12|17741.12|17737.99|17737.99|17741.12|17741.12|17737.79|17737.79|0
1627658290000|2021-07-30 15:18:10|17737.49|17737.49|17737.49|17737.49|17737.49|17737.49|17737.49|17737.49|0
1627658330000|2021-07-30 15:18:50|17738.29|17738.29|17738.29|17738.29|17738.29|17738.29|17738.29|17738.29|0
1627658360000|2021-07-30 15:19:20|17740.82|17740.82|17742.62|17742.62|17742.62|17742.62|17740.82|17740.82|0
1627658370000|2021-07-30 15:19:30|17743.13|17743.13|17745.5|17745.5|17745.5|17745.5|17743.13|17743.13|0
1627658380000|2021-07-30 15:19:40|17746.05|17746.05|17748.51|17748.51|17748.51|17748.51|17746.05|17746.05|0
1627658400000|2021-07-30 15:20:00|17745.75|17745.75|17745.75|17745.75|17745.75|17745.75|17745.75|17745.75|0
1627658420000|2021-07-30 15:20:20|17744.94|17744.94|17744.94|17744.94|17744.94|17744.94|17744.94|17744.94|0
1627658430000|2021-07-30 15:20:30|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|0
1627658460000|2021-07-30 15:21:00|17744.92|17744.92|17743.59|17743.59|17744.92|17744.92|17743.59|17743.59|0
1627658470000|2021-07-30 15:21:10|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|0
1627658480000|2021-07-30 15:21:20|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|0
1627658490000|2021-07-30 15:21:30|17743.59|17743.59|17743.59|17743.59|17743.59|17743.59|17743.59|17743.59|0
1627658500000|2021-07-30 15:21:40|17744.5|17744.5|17744.5|17744.5|17744.5|17744.5|17744.5|17744.5|0
1627658510000|2021-07-30 15:21:50|17743.99|17743.99|17743.99|17743.99|17743.99|17743.99|17743.99|17743.99|0
1627658520000|2021-07-30 15:22:00|17743.44|17743.44|17740.57|17740.57|17743.44|17743.44|17740.57|17740.57|0
1627658530000|2021-07-30 15:22:10|17739.56|17739.56|17740.57|17740.57|17740.57|17740.57|17739.56|17739.56|0
1627658540000|2021-07-30 15:22:20|17741.99|17741.99|17741.99|17741.99|17741.99|17741.99|17741.99|17741.99|0
1627658550000|2021-07-30 15:22:30|17742.8|17742.8|17743.21|17743.21|17743.41|17743.41|17742.8|17742.8|0
1627658570000|2021-07-30 15:22:50|17743|17743|17745.23|17745.23|17745.23|17745.23|17743|17743|0
1627658580000|2021-07-30 15:23:00|17745.43|17745.43|17745.43|17745.43|17745.43|17745.43|17745.43|17745.43|0
1627658590000|2021-07-30 15:23:10|17745.98|17745.98|17746.19|17746.19|17746.19|17746.19|17745.98|17745.98|0
1627658610000|2021-07-30 15:23:30|17746.41|17746.41|17746.41|17746.41|17746.41|17746.41|17746.41|17746.41|0
1627658630000|2021-07-30 15:23:50|17745.91|17745.91|17744.8|17744.8|17745.91|17745.91|17744.8|17744.8|0
1627658640000|2021-07-30 15:24:00|17743.38|17743.38|17743.38|17743.38|17743.38|17743.38|17743.38|17743.38|0
1627658650000|2021-07-30 15:24:10|17742.88|17742.88|17741.69|17741.69|17742.88|17742.88|17741.49|17741.49|0
1627658660000|2021-07-30 15:24:20|17742.6|17742.6|17742.8|17742.8|17742.8|17742.8|17742.6|17742.6|0
1627658670000|2021-07-30 15:24:30|17742.58|17742.58|17743.07|17743.07|17743.07|17743.07|17742.58|17742.58|0
1627658680000|2021-07-30 15:24:40|17744.38|17744.38|17743.27|17743.27|17744.38|17744.38|17743.27|17743.27|0
1627658700000|2021-07-30 15:25:00|17744.69|17744.69|17744.69|17744.69|17744.69|17744.69|17744.69|17744.69|0
1627658710000|2021-07-30 15:25:10|17744.89|17744.89|17744.89|17744.89|17745.4|17745.4|17744.89|17744.89|0
1627658720000|2021-07-30 15:25:20|17745.11|17745.11|17745.11|17745.11|17745.11|17745.11|17745.11|17745.11|0
1627658730000|2021-07-30 15:25:30|17744.89|17744.89|17744.71|17744.71|17745.11|17745.11|17744.71|17744.71|0
1627658740000|2021-07-30 15:25:40|17744.2|17744.2|17744.2|17744.2|17744.2|17744.2|17744.2|17744.2|0
1627658760000|2021-07-30 15:26:00|17743.7|17743.7|17743.15|17743.15|17743.7|17743.7|17743.15|17743.15|0
1627658770000|2021-07-30 15:26:10|17741.73|17741.73|17740.92|17740.92|17741.73|17741.73|17740.92|17740.92|0
1627658780000|2021-07-30 15:26:20|17740.11|17740.11|17740.11|17740.11|17740.11|17740.11|17740.11|17740.11|0
1627658790000|2021-07-30 15:26:30|17738.7|17738.7|17736.34|17736.34|17738.7|17738.7|17736.34|17736.34|0
1627658800000|2021-07-30 15:26:40|17737.15|17737.15|17738.57|17738.57|17738.57|17738.57|17736.34|17736.34|0
1627658820000|2021-07-30 15:27:00|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|0
1627658830000|2021-07-30 15:27:10|17736.66|17736.66|17736.66|17736.66|17736.66|17736.66|17736.66|17736.66|0
1627658840000|2021-07-30 15:27:20|17735.04|17735.04|17736.78|17736.78|17736.78|17736.78|17734.55|17734.55|0
1627658850000|2021-07-30 15:27:30|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|0
1627658860000|2021-07-30 15:27:40|17735.37|17735.37|17733.04|17733.04|17735.37|17735.37|17733.04|17733.04|0
1627658870000|2021-07-30 15:27:50|17731.62|17731.62|17729.66|17729.66|17731.62|17731.62|17729.66|17729.66|0
1627658890000|2021-07-30 15:28:10|17728.05|17728.05|17728.05|17728.05|17728.05|17728.05|17728.05|17728.05|0
1627658900000|2021-07-30 15:28:20|17726.89|17726.89|17726.89|17726.89|17726.89|17726.89|17726.89|17726.89|0
1627658910000|2021-07-30 15:28:30|17727.4|17727.4|17730.43|17730.43|17730.43|17730.43|17727.4|17727.4|0
1627658920000|2021-07-30 15:28:40|17730.94|17730.94|17731.73|17731.73|17732.74|17732.74|17730.94|17730.94|0
1627658940000|2021-07-30 15:29:00|17732.72|17732.72|17733.88|17733.88|17733.88|17733.88|17732.72|17732.72|0
1627658950000|2021-07-30 15:29:10|17734.38|17734.38|17734.28|17734.28|17736.8|17736.8|17734.08|17734.08|0
1627658960000|2021-07-30 15:29:20|17735.7|17735.7|17735.2|17735.2|17735.7|17735.7|17735.2|17735.2|0
1627658970000|2021-07-30 15:29:30|17735.4|17735.4|17731.46|17731.46|17735.6|17735.6|17731.46|17731.46|0
1627658980000|2021-07-30 15:29:40|17730.46|17730.46|17729.85|17729.85|17730.46|17730.46|17729.04|17729.04|0
1627658990000|2021-07-30 15:29:50|17728.43|17728.43|17717.89|17717.89|17728.98|17728.98|17717.28|17717.28|0
1627888500000|2021-08-02 07:15:00|17960.28|17960.28|17960.28|17960.28|17960.28|17960.28|17960.28|17960.28|0
1627888530000|2021-08-02 07:15:30|17966.05|17966.05|17968.85|17968.85|17968.85|17968.85|17965.4|17965.4|0
1627888540000|2021-08-02 07:15:40|17970.51|17970.51|17975.31|17975.31|17975.31|17975.31|17968.89|17968.89|0
1627888550000|2021-08-02 07:15:50|17987.82|17987.82|17993.91|17993.91|17993.91|17993.91|17987.82|17987.82|0
1627888560000|2021-08-02 07:16:00|17994.89|17994.89|17996.39|17996.39|17996.39|17996.39|17994.89|17994.89|0
1627888570000|2021-08-02 07:16:10|17989.3|17989.3|17985.92|17985.92|17989.3|17989.3|17985.92|17985.92|0
1627888580000|2021-08-02 07:16:20|17985.11|17985.11|17980.51|17980.51|17985.11|17985.11|17980.51|17980.51|0
1627888590000|2021-08-02 07:16:30|17980.1|17980.1|17979.69|17979.69|17980.1|17980.1|17979.69|17979.69|0
1627888600000|2021-08-02 07:16:40|17981.11|17981.11|17981.11|17981.11|17981.11|17981.11|17981.11|17981.11|0
1627888620000|2021-08-02 07:17:00|17981.92|17981.92|17983.02|17983.02|17983.02|17983.02|17981.92|17981.92|0
1627888630000|2021-08-02 07:17:10|17984.18|17984.18|17985.33|17985.33|17985.33|17985.33|17984.18|17984.18|0
1627888640000|2021-08-02 07:17:20|17987.56|17987.56|17988.17|17988.17|17988.17|17988.17|17987.56|17987.56|0
1627888650000|2021-08-02 07:17:30|17990.38|17990.38|17989.02|17989.02|17990.38|17990.38|17989.02|17989.02|0
1627888660000|2021-08-02 07:17:40|17988.46|17988.46|17990.92|17990.92|17990.92|17990.92|17988.46|17988.46|0
1627888680000|2021-08-02 07:18:00|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|0
1627888730000|2021-08-02 07:18:50|17990.68|17990.68|17989.88|17989.88|17990.68|17990.68|17989.88|17989.88|0
1627888760000|2021-08-02 07:19:20|17992.08|17992.08|17992.08|17992.08|17992.08|17992.08|17992.08|17992.08|0
1627888780000|2021-08-02 07:19:40|18005.68|18005.68|18014.47|18014.47|18014.47|18014.47|18004.17|18004.17|0
1627888790000|2021-08-02 07:19:50|18015.13|18015.13|18002.98|18002.98|18017.16|18017.16|18002.98|18002.98|0
1627888810000|2021-08-02 07:20:10|18002.18|18002.18|18002.18|18002.18|18002.18|18002.18|18002.18|18002.18|0
1627888820000|2021-08-02 07:20:20|17995.6|17995.6|17995.38|17995.38|17995.6|17995.6|17995.38|17995.38|0
1627888840000|2021-08-02 07:20:40|17991.85|17991.85|17991.85|17991.85|17991.85|17991.85|17991.85|17991.85|0
1627888860000|2021-08-02 07:21:00|17990.24|17990.24|17989.28|17989.28|17990.24|17990.24|17988.27|17988.27|0
1627888870000|2021-08-02 07:21:10|17990.29|17990.29|17990.29|17990.29|17990.29|17990.29|17990.29|17990.29|0
1627888880000|2021-08-02 07:21:20|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|0
1627888920000|2021-08-02 07:22:00|17987.6|17987.6|17985.17|17985.17|17987.6|17987.6|17985.17|17985.17|0
1627888960000|2021-08-02 07:22:40|17987.48|17987.48|17984.7|17984.7|17987.48|17987.48|17984.7|17984.7|0
1627888980000|2021-08-02 07:23:00|17987|17987|17987|17987|17987|17987|17987|17987|0
1627889000000|2021-08-02 07:23:20|17979.91|17979.91|17981.42|17981.42|17981.42|17981.42|17979.91|17979.91|0
1627889020000|2021-08-02 07:23:40|17980.61|17980.61|17979.1|17979.1|17980.61|17980.61|17979.1|17979.1|0
1627889040000|2021-08-02 07:24:00|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|0
1627889050000|2021-08-02 07:24:10|17976.27|17976.27|17968.28|17968.28|17976.27|17976.27|17968.28|17968.28|0
1627889100000|2021-08-02 07:25:00|17966.26|17966.26|17967.16|17967.16|17967.16|17967.16|17966.26|17966.26|0
1627889140000|2021-08-02 07:25:40|17964.74|17964.74|17955.45|17955.45|17964.74|17964.74|17955.45|17955.45|0
1627889150000|2021-08-02 07:25:50|17953.03|17953.03|17953.03|17953.03|17953.03|17953.03|17953.03|17953.03|0
1627889160000|2021-08-02 07:26:00|17948.99|17948.99|17942.93|17942.93|17948.99|17948.99|17942.93|17942.93|0
1627889170000|2021-08-02 07:26:10|17940.28|17940.28|17940.28|17940.28|17940.28|17940.28|17940.28|17940.28|0
1627889200000|2021-08-02 07:26:40|17939.27|17939.27|17926.51|17926.51|17939.27|17939.27|17926.51|17926.51|0
1627889220000|2021-08-02 07:27:00|17922.98|17922.98|17921.82|17921.82|17922.98|17922.98|17921.82|17921.82|0
1627889230000|2021-08-02 07:27:10|17920.84|17920.84|17924.49|17924.49|17925.1|17925.1|17918.42|17918.42|0
1627889280000|2021-08-02 07:28:00|17923.68|17923.68|17923.68|17923.68|17923.68|17923.68|17923.68|17923.68|0
1627889310000|2021-08-02 07:28:30|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|0
1627889340000|2021-08-02 07:29:00|17920.82|17920.82|17920.82|17920.82|17920.82|17920.82|17920.82|17920.82|0
1627889350000|2021-08-02 07:29:10|17922.43|17922.43|17922.43|17922.43|17922.43|17922.43|17922.43|17922.43|0
1627889380000|2021-08-02 07:29:40|17923.94|17923.94|17923.94|17923.94|17923.94|17923.94|17923.94|17923.94|0
1627889390000|2021-08-02 07:29:50|17922.62|17922.62|17921.47|17921.47|17922.62|17922.62|17921.47|17921.47|0
1627889400000|2021-08-02 07:30:00|17928.56|17928.56|17930.52|17930.52|17930.52|17930.52|17928.56|17928.56|0
1627889410000|2021-08-02 07:30:10|17926.9|17926.9|17926.9|17926.9|17926.9|17926.9|17926.9|17926.9|0
1627889450000|2021-08-02 07:30:50|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|0
1627889470000|2021-08-02 07:31:10|17928.47|17928.47|17926.96|17926.96|17928.47|17928.47|17926.96|17926.96|0
1627889520000|2021-08-02 07:32:00|17926.15|17926.15|17928.16|17928.16|17928.16|17928.16|17926.15|17926.15|0
1627889530000|2021-08-02 07:32:10|17928.37|17928.37|17928.57|17928.57|17928.57|17928.57|17928.37|17928.37|0
1627889560000|2021-08-02 07:32:40|17921.48|17921.48|17911.88|17911.88|17921.48|17921.48|17911.88|17911.88|0
1627889590000|2021-08-02 07:33:10|17907.03|17907.03|17907.03|17907.03|17907.03|17907.03|17907.03|17907.03|0
1627889620000|2021-08-02 07:33:40|17906.42|17906.42|17906.63|17906.63|17906.63|17906.63|17906.42|17906.42|0
1627889630000|2021-08-02 07:33:50|17903.6|17903.6|17903.6|17903.6|17903.6|17903.6|17903.6|17903.6|0
1627889640000|2021-08-02 07:34:00|17902.59|17902.59|17899.76|17899.76|17902.59|17902.59|17898.34|17898.34|0
1627889650000|2021-08-02 07:34:10|17899.15|17899.15|17899.15|17899.15|17899.15|17899.15|17899.15|17899.15|0
1627889660000|2021-08-02 07:34:20|17899.65|17899.65|17900.16|17900.16|17900.16|17900.16|17899.65|17899.65|0
1627889700000|2021-08-02 07:35:00|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|0
1627889710000|2021-08-02 07:35:10|17899.55|17899.55|17899.77|17899.77|17900.36|17900.36|17898.35|17898.35|0
1627889740000|2021-08-02 07:35:40|17896.93|17896.93|17896.93|17896.93|17896.93|17896.93|17896.93|17896.93|0
1627889750000|2021-08-02 07:35:50|17896.38|17896.38|17896.38|17896.38|17896.38|17896.38|17896.38|17896.38|0
1627889760000|2021-08-02 07:36:00|17897.04|17897.04|17898.05|17898.05|17898.05|17898.05|17897.04|17897.04|0
1627889810000|2021-08-02 07:36:50|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|0
1627889850000|2021-08-02 07:37:30|17895.14|17895.14|17896.04|17896.04|17896.04|17896.04|17895.14|17895.14|0
1627889880000|2021-08-02 07:38:00|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|0
1627889890000|2021-08-02 07:38:10|17894.93|17894.93|17894.93|17894.93|17894.93|17894.93|17894.93|17894.93|0
1627889900000|2021-08-02 07:38:20|17895.94|17895.94|17899.17|17899.17|17899.98|17899.98|17895.94|17895.94|0
1627889910000|2021-08-02 07:38:30|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|0
1627889940000|2021-08-02 07:39:00|17902.09|17902.09|17905.55|17905.55|17905.55|17905.55|17902.09|17902.09|0
1627890040000|2021-08-02 07:40:40|17903.94|17903.94|17903.94|17903.94|17903.94|17903.94|17903.94|17903.94|0
1627890060000|2021-08-02 07:41:00|17897.84|17897.84|17898.91|17898.91|17900.07|17900.07|17897.84|17897.84|0
1627890100000|2021-08-02 07:41:40|17899.32|17899.32|17901.94|17901.94|17901.94|17901.94|17899.32|17899.32|0
1627890160000|2021-08-02 07:42:40|17899.93|17899.93|17898.6|17898.6|17899.93|17899.93|17898.6|17898.6|0
1627890170000|2021-08-02 07:42:50|17900.11|17900.11|17898.31|17898.31|17900.11|17900.11|17895.59|17895.59|0
1627890190000|2021-08-02 07:43:10|17896.34|17896.34|17893.11|17893.11|17896.34|17896.34|17893.11|17893.11|0
1627890200000|2021-08-02 07:43:20|17890.27|17890.27|17889.26|17889.26|17890.27|17890.27|17889.26|17889.26|0
1627890210000|2021-08-02 07:43:30|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|0
1627890260000|2021-08-02 07:44:20|17883.53|17883.53|17879|17879|17883.53|17883.53|17879|17879|0
1627890290000|2021-08-02 07:44:50|17880.51|17880.51|17881.32|17881.32|17881.32|17881.32|17880.51|17880.51|0
1627890300000|2021-08-02 07:45:00|17880.51|17880.51|17882.11|17882.11|17882.11|17882.11|17880.31|17880.31|0
1627890330000|2021-08-02 07:45:30|17882.78|17882.78|17882.78|17882.78|17882.78|17882.78|17882.78|17882.78|0
1627890360000|2021-08-02 07:46:00|17881.56|17881.56|17881.16|17881.16|17882.06|17882.06|17881.16|17881.16|0
1627890390000|2021-08-02 07:46:30|17882.26|17882.26|17882.26|17882.26|17882.26|17882.26|17882.26|17882.26|0
1627890400000|2021-08-02 07:46:40|17883.41|17883.41|17883.41|17883.41|17883.41|17883.41|17883.41|17883.41|0
1627890440000|2021-08-02 07:47:20|17885.84|17885.84|17885.84|17885.84|17885.84|17885.84|17885.84|17885.84|0
1627890450000|2021-08-02 07:47:30|17908.3|17908.3|17912.02|17912.02|17912.02|17912.02|17908.3|17908.3|0
1627890470000|2021-08-02 07:47:50|17911.21|17911.21|17911.21|17911.21|17911.21|17911.21|17911.21|17911.21|0
1627890480000|2021-08-02 07:48:00|17910.4|17910.4|17901.82|17901.82|17910.4|17910.4|17901.82|17901.82|0
1627890490000|2021-08-02 07:48:10|17900.01|17900.01|17906.34|17906.34|17906.34|17906.34|17900.01|17900.01|0
1627890500000|2021-08-02 07:48:20|17905.79|17905.79|17905.79|17905.79|17905.79|17905.79|17905.79|17905.79|0
1627890520000|2021-08-02 07:48:40|17907.4|17907.4|17907.4|17907.4|17907.4|17907.4|17907.4|17907.4|0
1627890530000|2021-08-02 07:48:50|17908.62|17908.62|17908.62|17908.62|17908.62|17908.62|17908.62|17908.62|0
1627890540000|2021-08-02 07:49:00|17910.93|17910.93|17914.67|17914.67|17914.67|17914.67|17910.93|17910.93|0
1627890570000|2021-08-02 07:49:30|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|0
1627890580000|2021-08-02 07:49:40|17914.06|17914.06|17914.06|17914.06|17914.06|17914.06|17914.06|17914.06|0
1627890600000|2021-08-02 07:50:00|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|0
1627890630000|2021-08-02 07:50:30|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|0
1627890650000|2021-08-02 07:50:50|17911.98|17911.98|17914.74|17914.74|17914.74|17914.74|17911.98|17911.98|0
1627890730000|2021-08-02 07:52:10|17916.21|17916.21|17916.21|17916.21|17916.21|17916.21|17916.21|17916.21|0
1627890750000|2021-08-02 07:52:30|17919.05|17919.05|17919.05|17919.05|17919.05|17919.05|17919.05|17919.05|0
1627890760000|2021-08-02 07:52:40|17918.64|17918.64|17918.64|17918.64|17918.64|17918.64|17918.64|17918.64|0
1627890780000|2021-08-02 07:53:00|17919.55|17919.55|17919.55|17919.55|17919.55|17919.55|17919.55|17919.55|0
1627890790000|2021-08-02 07:53:10|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|0
1627890830000|2021-08-02 07:53:50|17921.76|17921.76|17921.29|17921.29|17922.27|17922.27|17921.29|17921.29|0
1627890840000|2021-08-02 07:54:00|17917.03|17917.03|17904.73|17904.73|17917.03|17917.03|17904.73|17904.73|0
1627890850000|2021-08-02 07:54:10|17903.75|17903.75|17902.04|17902.04|17903.75|17903.75|17902.04|17902.04|0
1627890860000|2021-08-02 07:54:20|17901.14|17901.14|17901.14|17901.14|17901.14|17901.14|17901.14|17901.14|0
1627890880000|2021-08-02 07:54:40|17902.12|17902.12|17902.62|17902.62|17902.62|17902.62|17902.12|17902.12|0
1627890890000|2021-08-02 07:54:50|17901.61|17901.61|17902.83|17902.83|17906.13|17906.13|17901.61|17901.61|0
1627890900000|2021-08-02 07:55:00|17904.24|17904.24|17903.34|17903.34|17904.24|17904.24|17903.34|17903.34|0
1627890910000|2021-08-02 07:55:10|17904.35|17904.35|17904.35|17904.35|17904.35|17904.35|17904.35|17904.35|0
1627890920000|2021-08-02 07:55:20|17907.96|17907.96|17906.16|17906.16|17907.96|17907.96|17906.16|17906.16|0
1627890930000|2021-08-02 07:55:30|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|17908.58|0
1627890960000|2021-08-02 07:56:00|17907.68|17907.68|17906.77|17906.77|17907.68|17907.68|17906.77|17906.77|0
1627890970000|2021-08-02 07:56:10|17905.87|17905.87|17905.87|17905.87|17905.87|17905.87|17905.87|17905.87|0
1627890990000|2021-08-02 07:56:30|17904.96|17904.96|17903.04|17903.04|17904.96|17904.96|17903.04|17903.04|0
1627891010000|2021-08-02 07:56:50|17903.95|17903.95|17903.95|17903.95|17903.95|17903.95|17903.95|17903.95|0
1627891040000|2021-08-02 07:57:20|17903.14|17903.14|17903.14|17903.14|17903.14|17903.14|17903.14|17903.14|0
1627891060000|2021-08-02 07:57:40|17901.73|17901.73|17896.98|17896.98|17901.73|17901.73|17896.98|17896.98|0
1627891100000|2021-08-02 07:58:20|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|0
1627891110000|2021-08-02 07:58:30|17895.53|17895.53|17895.53|17895.53|17895.53|17895.53|17895.53|17895.53|0
1627891120000|2021-08-02 07:58:40|17896.43|17896.43|17899.47|17899.47|17899.47|17899.47|17896.43|17896.43|0
1627891130000|2021-08-02 07:58:50|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|0
1627891140000|2021-08-02 07:59:00|17901.52|17901.52|17903.54|17903.54|17903.54|17903.54|17901.52|17901.52|0
1627891150000|2021-08-02 07:59:10|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|17905.01|0
1627891160000|2021-08-02 07:59:20|17906.82|17906.82|17907.73|17907.73|17907.73|17907.73|17906.82|17906.82|0
1627891190000|2021-08-02 07:59:50|17906.25|17906.25|17906.25|17906.25|17906.25|17906.25|17906.25|17906.25|0
1627891200000|2021-08-02 08:00:00|17904.74|17904.74|17900.71|17900.71|17904.74|17904.74|17900.71|17900.71|0
1627891230000|2021-08-02 08:00:30|17901.22|17901.22|17901.22|17901.22|17901.22|17901.22|17901.22|17901.22|0
1627891240000|2021-08-02 08:00:40|17900.2|17900.2|17900.2|17900.2|17900.2|17900.2|17900.2|17900.2|0
1627891250000|2021-08-02 08:00:50|17899.19|17899.19|17901.42|17901.42|17901.42|17901.42|17899.19|17899.19|0
1627891290000|2021-08-02 08:01:30|17904.13|17904.13|17905.79|17905.79|17905.79|17905.79|17904.13|17904.13|0
1627891310000|2021-08-02 08:01:50|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|0
1627891320000|2021-08-02 08:02:00|17910.07|17910.07|17910.07|17910.07|17911.49|17911.49|17910.07|17910.07|0
1627891390000|2021-08-02 08:03:10|17911.08|17911.08|17921.12|17921.12|17921.12|17921.12|17911.08|17911.08|0
1627891410000|2021-08-02 08:03:30|17922.93|17922.93|17926.97|17926.97|17926.97|17926.97|17922.93|17922.93|0
1627891430000|2021-08-02 08:03:50|17928.78|17928.78|17928.78|17928.78|17928.78|17928.78|17928.78|17928.78|0
1627891460000|2021-08-02 08:04:20|17929.59|17929.59|17929.59|17929.59|17929.59|17929.59|17929.59|17929.59|0
1627891470000|2021-08-02 08:04:30|17931.39|17931.39|17937.07|17937.07|17937.07|17937.07|17931.39|17931.39|0
1627891480000|2021-08-02 08:04:40|17940.09|17940.09|17943.8|17943.8|17943.8|17943.8|17940.09|17940.09|0
1627891490000|2021-08-02 08:04:50|17946.63|17946.63|17947.64|17947.64|17947.64|17947.64|17946.63|17946.63|0
1627891500000|2021-08-02 08:05:00|17949.45|17949.45|17948.1|17948.1|17949.45|17949.45|17948.1|17948.1|0
1627891510000|2021-08-02 08:05:10|17952.15|17952.15|17950.73|17950.73|17952.15|17952.15|17950.73|17950.73|0
1627891520000|2021-08-02 08:05:20|17953.56|17953.56|17956.87|17956.87|17956.87|17956.87|17953.56|17953.56|0
1627891560000|2021-08-02 08:06:00|17955.97|17955.97|17954.35|17954.35|17955.97|17955.97|17954.35|17954.35|0
1627891590000|2021-08-02 08:06:30|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|0
1627891620000|2021-08-02 08:07:00|17950.91|17950.91|17952.38|17952.38|17952.38|17952.38|17950.91|17950.91|0
1627891630000|2021-08-02 08:07:10|17950.96|17950.96|17935.81|17935.81|17950.96|17950.96|17935.81|17935.81|0
1627891640000|2021-08-02 08:07:20|17934.82|17934.82|17933.21|17933.21|17934.82|17934.82|17933.21|17933.21|0
1627891680000|2021-08-02 08:08:00|17934.63|17934.63|17937.34|17937.34|17937.34|17937.34|17934.63|17934.63|0
1627891700000|2021-08-02 08:08:20|17938.76|17938.76|17938.76|17938.76|17938.76|17938.76|17938.76|17938.76|0
1627891740000|2021-08-02 08:09:00|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|0
1627891750000|2021-08-02 08:09:10|17938.76|17938.76|17938.76|17938.76|17938.76|17938.76|17938.76|17938.76|0
1627891770000|2021-08-02 08:09:30|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|0
1627891780000|2021-08-02 08:09:40|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|0
1627891790000|2021-08-02 08:09:50|17940.71|17940.71|17942.52|17942.52|17942.52|17942.52|17940.71|17940.71|0
1627891810000|2021-08-02 08:10:10|17941.71|17941.71|17942.91|17942.91|17943.13|17943.13|17941.71|17941.71|0
1627891820000|2021-08-02 08:10:20|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|0
1627891840000|2021-08-02 08:10:40|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|0
1627891850000|2021-08-02 08:10:50|17940.07|17940.07|17940.07|17940.07|17940.07|17940.07|17940.07|17940.07|0
1627891880000|2021-08-02 08:11:20|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|0
1627891900000|2021-08-02 08:11:40|17936.64|17936.64|17933.93|17933.93|17936.64|17936.64|17933.93|17933.93|0
1627891920000|2021-08-02 08:12:00|17932.95|17932.95|17929.1|17929.1|17933.35|17933.35|17929.1|17929.1|0
1627892020000|2021-08-02 08:13:40|17929.3|17929.3|17925.52|17925.52|17929.71|17929.71|17924.48|17924.48|0
1627892040000|2021-08-02 08:14:00|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|0
1627892050000|2021-08-02 08:14:10|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|0
1627892080000|2021-08-02 08:14:40|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|0
1627892100000|2021-08-02 08:15:00|17924.01|17924.01|17924.01|17924.01|17924.01|17924.01|17924.01|17924.01|0
1627892120000|2021-08-02 08:15:20|17925.63|17925.63|17925.63|17925.63|17925.63|17925.63|17925.63|17925.63|0
1627892160000|2021-08-02 08:16:00|17924.82|17924.82|17923.01|17923.01|17924.82|17924.82|17923.01|17923.01|0
1627892170000|2021-08-02 08:16:10|17921.91|17921.91|17916.96|17916.96|17921.91|17921.91|17916.96|17916.96|0
1627892180000|2021-08-02 08:16:20|17915.48|17915.48|17915.04|17915.04|17915.48|17915.48|17915.04|17915.04|0
1627892210000|2021-08-02 08:16:50|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|0
1627892220000|2021-08-02 08:17:00|17908.97|17908.97|17908.97|17908.97|17908.97|17908.97|17908.97|17908.97|0
1627892270000|2021-08-02 08:17:50|17909.53|17909.53|17911.18|17911.18|17911.18|17911.18|17909.53|17909.53|0
1627892290000|2021-08-02 08:18:10|17909.37|17909.37|17909.37|17909.37|17909.37|17909.37|17909.37|17909.37|0
1627892300000|2021-08-02 08:18:20|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|0
1627892320000|2021-08-02 08:18:40|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|0
1627892350000|2021-08-02 08:19:10|17913.57|17913.57|17913.57|17913.57|17913.57|17913.57|17913.57|17913.57|0
1627892370000|2021-08-02 08:19:30|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|0
1627892390000|2021-08-02 08:19:50|17917.82|17917.82|17916.79|17916.79|17917.82|17917.82|17914.99|17914.99|0
1627892400000|2021-08-02 08:20:00|17917.81|17917.81|17919.08|17919.08|17919.08|17919.08|17917.61|17917.61|0
1627892410000|2021-08-02 08:20:10|17919.89|17919.89|17919.89|17919.89|17919.89|17919.89|17919.89|17919.89|0
1627892470000|2021-08-02 08:21:10|17920.9|17920.9|17922.31|17922.31|17922.31|17922.31|17920.9|17920.9|0
1627892480000|2021-08-02 08:21:20|17922.54|17922.54|17922.98|17922.98|17922.98|17922.98|17922.54|17922.54|0
1627892500000|2021-08-02 08:21:40|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|0
1627892520000|2021-08-02 08:22:00|17922.98|17922.98|17924.08|17924.08|17924.08|17924.08|17922.98|17922.98|0
1627892560000|2021-08-02 08:22:40|17922.93|17922.93|17922.93|17922.93|17922.93|17922.93|17922.93|17922.93|0
1627892570000|2021-08-02 08:22:50|17921.51|17921.51|17921.51|17921.51|17921.51|17921.51|17921.51|17921.51|0
1627892580000|2021-08-02 08:23:00|17920.7|17920.7|17919.49|17919.49|17920.7|17920.7|17919.49|17919.49|0
1627892590000|2021-08-02 08:23:10|17917.11|17917.11|17917.11|17917.11|17917.11|17917.11|17917.11|17917.11|0
1627892630000|2021-08-02 08:23:50|17918.53|17918.53|17922.19|17922.19|17922.19|17922.19|17918.53|17918.53|0
1627892640000|2021-08-02 08:24:00|17920.78|17920.78|17920.78|17920.78|17921.58|17921.58|17920.78|17920.78|0
1627892690000|2021-08-02 08:24:50|17921.88|17921.88|17921.98|17921.98|17922.49|17922.49|17921.88|17921.88|0
1627892700000|2021-08-02 08:25:00|17922.49|17922.49|17922.85|17922.85|17923.4|17923.4|17922.49|17922.49|0
1627892710000|2021-08-02 08:25:10|17921.43|17921.43|17921.43|17921.43|17921.43|17921.43|17921.43|17921.43|0
1627892730000|2021-08-02 08:25:30|17924.27|17924.27|17928|17928|17928|17928|17924.27|17924.27|0
1627892760000|2021-08-02 08:26:00|17925.99|17925.99|17925.99|17925.99|17925.99|17925.99|17925.99|17925.99|0
1627892830000|2021-08-02 08:27:10|17926.89|17926.89|17926.89|17926.89|17926.89|17926.89|17926.89|17926.89|0
1627892870000|2021-08-02 08:27:50|17924.05|17924.05|17924.05|17924.05|17924.05|17924.05|17924.05|17924.05|0
1627892910000|2021-08-02 08:28:30|17923.85|17923.85|17923.24|17923.24|17923.85|17923.85|17923.24|17923.24|0
1627892920000|2021-08-02 08:28:40|17921.82|17921.82|17922.23|17922.23|17922.23|17922.23|17921.82|17921.82|0
1627892970000|2021-08-02 08:29:30|17922.45|17922.45|17925.29|17925.29|17925.29|17925.29|17922.45|17922.45|0
1627892990000|2021-08-02 08:29:50|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|0
1627893020000|2021-08-02 08:30:20|17925.29|17925.29|17922.86|17922.86|17925.29|17925.29|17922.86|17922.86|0
1627893040000|2021-08-02 08:30:40|17922.64|17922.64|17922.64|17922.64|17922.64|17922.64|17922.64|17922.64|0
1627893080000|2021-08-02 08:31:20|17924.66|17924.66|17924.66|17924.66|17924.66|17924.66|17924.66|17924.66|0
1627893090000|2021-08-02 08:31:30|17925.21|17925.21|17924.66|17924.66|17925.21|17925.21|17924.66|17924.66|0
1627893130000|2021-08-02 08:32:10|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|0
1627893150000|2021-08-02 08:32:30|17928.79|17928.79|17928.69|17928.69|17928.79|17928.79|17927.88|17927.88|0
1627893170000|2021-08-02 08:32:50|17929.5|17929.5|17929.5|17929.5|17929.5|17929.5|17929.5|17929.5|0
1627893180000|2021-08-02 08:33:00|17931.31|17931.31|17933.79|17933.79|17933.79|17933.79|17931.31|17931.31|0
1627893190000|2021-08-02 08:33:10|17933.24|17933.24|17933.79|17933.79|17933.79|17933.79|17933.24|17933.24|0
1627893200000|2021-08-02 08:33:20|17936.21|17936.21|17939.63|17939.63|17939.63|17939.63|17936.21|17936.21|0
1627893210000|2021-08-02 08:33:30|17946.9|17946.9|17946.9|17946.9|17946.9|17946.9|17946.9|17946.9|0
1627893220000|2021-08-02 08:33:40|17947.11|17947.11|17949.31|17949.31|17949.31|17949.31|17945.69|17945.69|0
1627893240000|2021-08-02 08:34:00|17950.46|17950.46|17951.61|17951.61|17951.81|17951.81|17950.46|17950.46|0
1627893250000|2021-08-02 08:34:10|17951.2|17951.2|17951.2|17951.2|17951.2|17951.2|17951.2|17951.2|0
1627893260000|2021-08-02 08:34:20|17950.8|17950.8|17949.19|17949.19|17951.41|17951.41|17949.19|17949.19|0
1627893270000|2021-08-02 08:34:30|17949.6|17949.6|17949.6|17949.6|17949.6|17949.6|17949.6|17949.6|0
1627893310000|2021-08-02 08:35:10|17952.02|17952.02|17951.22|17951.22|17952.02|17952.02|17951.22|17951.22|0
1627893320000|2021-08-02 08:35:20|17952.02|17952.02|17952.02|17952.02|17952.02|17952.02|17952.02|17952.02|0
1627893350000|2021-08-02 08:35:50|17954.04|17954.04|17954.24|17954.24|17954.24|17954.24|17954.04|17954.04|0
1627893360000|2021-08-02 08:36:00|17955.66|17955.66|17958.09|17958.09|17958.09|17958.09|17955.66|17955.66|0
1627893400000|2021-08-02 08:36:40|17959.89|17959.89|17959.89|17959.89|17959.89|17959.89|17959.89|17959.89|0
1627893430000|2021-08-02 08:37:10|17960.8|17960.8|17968.21|17968.21|17968.21|17968.21|17960.8|17960.8|0
1627893440000|2021-08-02 08:37:20|17969.37|17969.37|17973.81|17973.81|17973.81|17973.81|17969.37|17969.37|0
1627893450000|2021-08-02 08:37:30|17973.3|17973.3|17973.3|17973.3|17973.3|17973.3|17973.3|17973.3|0
1627893470000|2021-08-02 08:37:50|17974.21|17974.21|17974.21|17974.21|17974.21|17974.21|17974.21|17974.21|0
1627893480000|2021-08-02 08:38:00|17973.3|17973.3|17973.71|17973.71|17973.71|17973.71|17973.3|17973.3|0
1627893510000|2021-08-02 08:38:30|17975.13|17975.13|17976.55|17976.55|17976.55|17976.55|17975.13|17975.13|0
1627893530000|2021-08-02 08:38:50|17976.04|17976.04|17975.84|17975.84|17976.04|17976.04|17975.64|17975.64|0
1627893540000|2021-08-02 08:39:00|17975.64|17975.64|17974.72|17974.72|17976.13|17976.13|17974.21|17974.21|0
1627893550000|2021-08-02 08:39:10|17975.22|17975.22|17975.22|17975.22|17975.22|17975.22|17975.22|17975.22|0
1627893570000|2021-08-02 08:39:30|17974.21|17974.21|17974.21|17974.21|17974.21|17974.21|17974.21|17974.21|0
1627893610000|2021-08-02 08:40:10|17976.02|17976.02|17978.64|17978.64|17978.64|17978.64|17976.02|17976.02|0
1627893670000|2021-08-02 08:41:10|17977.22|17977.22|17977.22|17977.22|17977.22|17977.22|17977.22|17977.22|0
1627893710000|2021-08-02 08:41:50|17978.2|17978.2|17978.2|17978.2|17978.2|17978.2|17978.2|17978.2|0
1627893720000|2021-08-02 08:42:00|17979.1|17979.1|17979.1|17979.1|17979.1|17979.1|17979.1|17979.1|0
1627893730000|2021-08-02 08:42:10|17981.53|17981.53|17981.53|17981.53|17981.53|17981.53|17981.53|17981.53|0
1627893800000|2021-08-02 08:43:20|17980.38|17980.38|17980.38|17980.38|17980.38|17980.38|17980.38|17980.38|0
1627893810000|2021-08-02 08:43:30|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|0
1627893840000|2021-08-02 08:44:00|17977.05|17977.05|17975.39|17975.39|17977.05|17977.05|17975.39|17975.39|0
1627893850000|2021-08-02 08:44:10|17974.58|17974.58|17974.03|17974.03|17974.58|17974.58|17973.22|17973.22|0
1627893860000|2021-08-02 08:44:20|17974.84|17974.84|17974.84|17974.84|17974.84|17974.84|17974.84|17974.84|0
1627893880000|2021-08-02 08:44:40|17973.94|17973.94|17973.94|17973.94|17973.94|17973.94|17973.94|17973.94|0
1627893920000|2021-08-02 08:45:20|17972.78|17972.78|17972.78|17972.78|17972.78|17972.78|17972.78|17972.78|0
1627893950000|2021-08-02 08:45:50|17972.38|17972.38|17968.53|17968.53|17972.38|17972.38|17968.53|17968.53|0
1627893960000|2021-08-02 08:46:00|17967.06|17967.06|17967.06|17967.06|17967.06|17967.06|17967.06|17967.06|0
1627893970000|2021-08-02 08:46:10|17965.25|17965.25|17965.25|17965.25|17965.25|17965.25|17965.25|17965.25|0
1627893990000|2021-08-02 08:46:30|17964.27|17964.27|17963.76|17963.76|17964.27|17964.27|17963.76|17963.76|0
1627894020000|2021-08-02 08:47:00|17963.36|17963.36|17960.65|17960.65|17963.36|17963.36|17960.65|17960.65|0
1627894030000|2021-08-02 08:47:10|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|0
1627894090000|2021-08-02 08:48:10|17959.87|17959.87|17953.69|17953.69|17959.87|17959.87|17953.69|17953.69|0
1627894110000|2021-08-02 08:48:30|17955.11|17955.11|17955.11|17955.11|17955.11|17955.11|17955.11|17955.11|0
1627894130000|2021-08-02 08:48:50|17954.91|17954.91|17954.91|17954.91|17954.91|17954.91|17954.91|17954.91|0
1627894160000|2021-08-02 08:49:20|17952.48|17952.48|17950.26|17950.26|17952.48|17952.48|17950.26|17950.26|0
1627894180000|2021-08-02 08:49:40|17950.81|17950.81|17950.81|17950.81|17950.81|17950.81|17950.81|17950.81|0
1627894190000|2021-08-02 08:49:50|17951.91|17951.91|17951.91|17951.91|17951.91|17951.91|17951.91|17951.91|0
1627894200000|2021-08-02 08:50:00|17951.52|17951.52|17951.52|17951.52|17951.52|17951.52|17951.52|17951.52|0
1627894210000|2021-08-02 08:50:10|17952.43|17952.43|17952.43|17952.43|17952.43|17952.43|17952.43|17952.43|0
1627894220000|2021-08-02 08:50:20|17953.33|17953.33|17953.62|17953.62|17954.63|17954.63|17953.33|17953.33|0
1627894250000|2021-08-02 08:50:50|17960.3|17960.3|17960.5|17960.5|17960.71|17960.71|17960.3|17960.3|0
1627894280000|2021-08-02 08:51:20|17959.7|17959.7|17959.7|17959.7|17959.7|17959.7|17959.7|17959.7|0
1627894290000|2021-08-02 08:51:30|17960.8|17960.8|17960.8|17960.8|17960.8|17960.8|17960.8|17960.8|0
1627894310000|2021-08-02 08:51:50|17958.99|17958.99|17958.99|17958.99|17958.99|17958.99|17958.99|17958.99|0
1627894360000|2021-08-02 08:52:40|17958.49|17958.49|17958.49|17958.49|17958.49|17958.49|17958.49|17958.49|0
1627894380000|2021-08-02 08:53:00|17959.04|17959.04|17963.58|17963.58|17963.58|17963.58|17959.04|17959.04|0
1627894430000|2021-08-02 08:53:50|17965.39|17965.39|17965.63|17965.63|17965.63|17965.63|17963.97|17963.97|0
1627894450000|2021-08-02 08:54:10|17964.73|17964.73|17964.73|17964.73|17964.73|17964.73|17964.73|17964.73|0
1627894490000|2021-08-02 08:54:50|17965.83|17965.83|17965.28|17965.28|17965.83|17965.83|17965.28|17965.28|0
1627894500000|2021-08-02 08:55:00|17964.47|17964.47|17964.47|17964.47|17964.47|17964.47|17964.47|17964.47|0
1627894540000|2021-08-02 08:55:40|17965.57|17965.57|17969.49|17969.49|17969.49|17969.49|17965.57|17965.57|0
1627894550000|2021-08-02 08:55:50|17967.83|17967.83|17967.22|17967.22|17967.83|17967.83|17966.12|17966.12|0
1627894560000|2021-08-02 08:56:00|17966.32|17966.32|17966.32|17966.32|17966.32|17966.32|17966.32|17966.32|0
1627894570000|2021-08-02 08:56:10|17964.9|17964.9|17952.39|17952.39|17964.9|17964.9|17952.39|17952.39|0
1627894590000|2021-08-02 08:56:30|17950.19|17950.19|17949.08|17949.08|17950.19|17950.19|17949.08|17949.08|0
1627894600000|2021-08-02 08:56:40|17949.63|17949.63|17948.02|17948.02|17949.63|17949.63|17948.02|17948.02|0
1627894620000|2021-08-02 08:57:00|17946.91|17946.91|17948.57|17948.57|17948.57|17948.57|17946.91|17946.91|0
1627894650000|2021-08-02 08:57:30|17947.47|17947.47|17943.21|17943.21|17947.47|17947.47|17943.21|17943.21|0
1627894700000|2021-08-02 08:58:20|17951.14|17951.14|17950.13|17950.13|17951.14|17951.14|17950.13|17950.13|0
1627894720000|2021-08-02 08:58:40|17950.68|17950.68|17950.68|17950.68|17950.68|17950.68|17950.68|17950.68|0
1627894740000|2021-08-02 08:59:00|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|0
1627894780000|2021-08-02 08:59:40|17951.18|17951.18|17951.18|17951.18|17951.18|17951.18|17951.18|17951.18|0
1627894810000|2021-08-02 09:00:10|17951.4|17951.4|17951.95|17951.95|17951.95|17951.95|17951.4|17951.4|0
1627894860000|2021-08-02 09:01:00|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|0
1627894870000|2021-08-02 09:01:10|17955.08|17955.08|17955.08|17955.08|17955.08|17955.08|17955.08|17955.08|0
1627894880000|2021-08-02 09:01:20|17956.89|17956.89|17958.57|17958.57|17958.57|17958.57|17956.6|17956.6|0
1627894920000|2021-08-02 09:02:00|17959.72|17959.72|17959.72|17959.72|17959.72|17959.72|17959.72|17959.72|0
1627894930000|2021-08-02 09:02:10|17964.27|17964.27|17966.7|17966.7|17966.7|17966.7|17964.27|17964.27|0
1627894940000|2021-08-02 09:02:20|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|0
1627894980000|2021-08-02 09:03:00|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|0
1627895010000|2021-08-02 09:03:30|17969.83|17969.83|17971.25|17971.25|17971.25|17971.25|17969.83|17969.83|0
1627895040000|2021-08-02 09:04:00|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|0
1627895100000|2021-08-02 09:05:00|17969.43|17969.43|17971.6|17971.6|17971.6|17971.6|17969.43|17969.43|0
1627895110000|2021-08-02 09:05:10|17972.5|17972.5|17974.39|17974.39|17974.39|17974.39|17972.5|17972.5|0
1627895120000|2021-08-02 09:05:20|17973.58|17973.58|17973.58|17973.58|17973.58|17973.58|17973.58|17973.58|0
1627895130000|2021-08-02 09:05:30|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|0
1627895140000|2021-08-02 09:05:40|17975.79|17975.79|17975.79|17975.79|17975.79|17975.79|17975.79|17975.79|0
1627895160000|2021-08-02 09:06:00|17977.2|17977.2|17981.32|17981.32|17981.32|17981.32|17977.2|17977.2|0
1627895170000|2021-08-02 09:06:10|17983.62|17983.62|17989.03|17989.03|17989.03|17989.03|17983.62|17983.62|0
1627895180000|2021-08-02 09:06:20|17987.53|17987.53|17986.98|17986.98|17987.53|17987.53|17986.98|17986.98|0
1627895200000|2021-08-02 09:06:40|17985.56|17985.56|17985.56|17985.56|17985.56|17985.56|17985.56|17985.56|0
1627895210000|2021-08-02 09:06:50|17986.37|17986.37|17979.95|17979.95|17986.37|17986.37|17979.95|17979.95|0
1627895220000|2021-08-02 09:07:00|17978.53|17978.53|17978.92|17978.92|17978.92|17978.92|17977.11|17977.11|0
1627895270000|2021-08-02 09:07:50|17981.76|17981.76|17982.86|17982.86|17982.86|17982.86|17981.76|17981.76|0
1627895280000|2021-08-02 09:08:00|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|0
1627895290000|2021-08-02 09:08:10|17987.58|17987.58|17989|17989|17989|17989|17987.58|17987.58|0
1627895300000|2021-08-02 09:08:20|17989.98|17989.98|17991.4|17991.4|17991.4|17991.4|17989.98|17989.98|0
1627895310000|2021-08-02 09:08:30|17991.9|17991.9|17996.85|17996.85|17996.85|17996.85|17991.9|17991.9|0
1627895340000|2021-08-02 09:09:00|17999.68|17999.68|18003.65|18003.65|18003.65|18003.65|17999.68|17999.68|0
1627895360000|2021-08-02 09:09:20|18003.85|18003.85|18003.85|18003.85|18003.85|18003.85|18003.85|18003.85|0
1627895390000|2021-08-02 09:09:50|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|0
1627895400000|2021-08-02 09:10:00|18002.64|18002.64|18000.63|18000.63|18002.64|18002.64|18000.63|18000.63|0
1627895450000|2021-08-02 09:10:50|18002.6|18002.6|18002.6|18002.6|18002.6|18002.6|18002.6|18002.6|0
1627895460000|2021-08-02 09:11:00|18001.18|18001.18|18001.67|18001.67|18001.67|18001.67|18001.18|18001.18|0
1627895470000|2021-08-02 09:11:10|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|0
1627895500000|2021-08-02 09:11:40|18001.87|18001.87|18001.87|18001.87|18001.87|18001.87|18001.87|18001.87|0
1627895580000|2021-08-02 09:13:00|18002.97|18002.97|18004.94|18004.94|18005.75|18005.75|18002.97|18002.97|0
1627895600000|2021-08-02 09:13:20|18005.92|18005.92|18005.92|18005.92|18005.92|18005.92|18005.92|18005.92|0
1627895610000|2021-08-02 09:13:30|18005.12|18005.12|18005.12|18005.12|18006.02|18006.02|18005.12|18005.12|0
1627895620000|2021-08-02 09:13:40|18004.91|18004.91|17999.56|17999.56|18004.91|18004.91|17999.56|17999.56|0
1627895660000|2021-08-02 09:14:20|17999.76|17999.76|18001.18|18001.18|18001.18|18001.18|17999.76|17999.76|0
1627895670000|2021-08-02 09:14:30|18001.94|18001.94|18001.94|18001.94|18001.94|18001.94|18001.94|18001.94|0
1627895690000|2021-08-02 09:14:50|18001.33|18001.33|18001.33|18001.33|18001.33|18001.33|18001.33|18001.33|0
1627895700000|2021-08-02 09:15:00|18001.77|18001.77|18001.77|18001.77|18001.77|18001.77|18001.77|18001.77|0
1627895710000|2021-08-02 09:15:10|18002.58|18002.58|18002.58|18002.58|18002.58|18002.58|18002.58|18002.58|0
1627895760000|2021-08-02 09:16:00|18000.96|18000.96|18000.06|18000.06|18000.96|18000.96|18000.06|18000.06|0
1627895790000|2021-08-02 09:16:30|17999.07|17999.07|17999.07|17999.07|17999.07|17999.07|17999.07|17999.07|0
1627895810000|2021-08-02 09:16:50|17996.34|17996.34|17994.93|17994.93|17996.34|17996.34|17994.93|17994.93|0
1627895820000|2021-08-02 09:17:00|17994.02|17994.02|17994.02|17994.02|17994.02|17994.02|17994.02|17994.02|0
1627895840000|2021-08-02 09:17:20|17994.53|17994.53|17994.53|17994.53|17994.53|17994.53|17994.53|17994.53|0
1627895850000|2021-08-02 09:17:30|17995.43|17995.43|18001.36|18001.36|18001.36|18001.36|17995.43|17995.43|0
1627895860000|2021-08-02 09:17:40|18000.38|18000.38|18000.38|18000.38|18000.38|18000.38|18000.38|18000.38|0
1627895870000|2021-08-02 09:17:50|17997.92|17997.92|17998.82|17998.82|17998.82|17998.82|17997.92|17997.92|0
1627895880000|2021-08-02 09:18:00|18000.24|18000.24|18000.24|18000.24|18000.24|18000.24|18000.24|18000.24|0
1627895920000|2021-08-02 09:18:40|17999.26|17999.26|17997.44|17997.44|17999.76|17999.76|17997.44|17997.44|0
1627895960000|2021-08-02 09:19:20|17995.79|17995.79|17992.75|17992.75|17995.79|17995.79|17992.75|17992.75|0
1627895970000|2021-08-02 09:19:30|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|0
1627896010000|2021-08-02 09:20:10|17992.46|17992.46|17994.08|17994.08|17994.08|17994.08|17992.46|17992.46|0
1627896030000|2021-08-02 09:20:30|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|0
1627896070000|2021-08-02 09:21:10|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|0
1627896090000|2021-08-02 09:21:30|17995.43|17995.43|17995.43|17995.43|17995.43|17995.43|17995.43|17995.43|0
1627896100000|2021-08-02 09:21:40|17994.42|17994.42|17994.42|17994.42|17994.42|17994.42|17994.42|17994.42|0
1627896110000|2021-08-02 09:21:50|17993.93|17993.93|17993.93|17993.93|17993.93|17993.93|17993.93|17993.93|0
1627896160000|2021-08-02 09:22:40|17990.19|17990.19|17989.68|17989.68|17990.19|17990.19|17989.68|17989.68|0
1627896170000|2021-08-02 09:22:50|17988.78|17988.78|17988.78|17988.78|17988.78|17988.78|17988.78|17988.78|0
1627896190000|2021-08-02 09:23:10|17988.98|17988.98|17988.98|17988.98|17988.98|17988.98|17988.98|17988.98|0
1627896210000|2021-08-02 09:23:30|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|0
1627896220000|2021-08-02 09:23:40|17991.8|17991.8|17991.8|17991.8|17991.8|17991.8|17991.8|17991.8|0
1627896240000|2021-08-02 09:24:00|17991.25|17991.25|17991.25|17991.25|17991.25|17991.25|17991.25|17991.25|0
1627896270000|2021-08-02 09:24:30|17992.86|17992.86|17993.41|17993.41|17993.41|17993.41|17992.86|17992.86|0
1627896300000|2021-08-02 09:25:00|17995.53|17995.53|17995.33|17995.33|17995.53|17995.53|17994.62|17994.62|0
1627896320000|2021-08-02 09:25:20|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|0
1627896360000|2021-08-02 09:26:00|17996.34|17996.34|17997.25|17997.25|17997.25|17997.25|17994.54|17994.54|0
1627896370000|2021-08-02 09:26:10|17994.54|17994.54|17995.44|17995.44|17995.44|17995.44|17994.54|17994.54|0
1627896380000|2021-08-02 09:26:20|17997.06|17997.06|17997.06|17997.06|17997.06|17997.06|17997.06|17997.06|0
1627896390000|2021-08-02 09:26:30|17997.56|17997.56|17997.56|17997.56|17997.56|17997.56|17997.56|17997.56|0
1627896480000|2021-08-02 09:28:00|17997.06|17997.06|17995.25|17995.25|17997.06|17997.06|17995.25|17995.25|0
1627896490000|2021-08-02 09:28:10|17994.44|17994.44|17994.44|17994.44|17994.44|17994.44|17994.44|17994.44|0
1627896560000|2021-08-02 09:29:20|17995.25|17995.25|17995.25|17995.25|17995.25|17995.25|17995.25|17995.25|0
1627896580000|2021-08-02 09:29:40|17990.29|17990.29|17988.08|17988.08|17990.29|17990.29|17988.08|17988.08|0
1627896600000|2021-08-02 09:30:00|17988.98|17988.98|17988.98|17988.98|17988.98|17988.98|17988.98|17988.98|0
1627896610000|2021-08-02 09:30:10|17990.4|17990.4|17991.91|17991.91|17991.91|17991.91|17990.4|17990.4|0
1627896640000|2021-08-02 09:30:40|17994.22|17994.22|17994.22|17994.22|17994.22|17994.22|17994.22|17994.22|0
1627896700000|2021-08-02 09:31:40|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|0
1627896720000|2021-08-02 09:32:00|17989.58|17989.58|17984.36|17984.36|17989.58|17989.58|17984.36|17984.36|0
1627896730000|2021-08-02 09:32:10|17983.85|17983.85|17982.75|17982.75|17983.85|17983.85|17982.75|17982.75|0
1627896740000|2021-08-02 09:32:20|17982.53|17982.53|17982.31|17982.31|17982.53|17982.53|17982.31|17982.31|0
1627896770000|2021-08-02 09:32:50|17979.28|17979.28|17979.28|17979.28|17979.28|17979.28|17979.28|17979.28|0
1627896780000|2021-08-02 09:33:00|17976.45|17976.45|17976.45|17976.45|17976.45|17976.45|17976.45|17976.45|0
1627896810000|2021-08-02 09:33:30|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|0
1627896820000|2021-08-02 09:33:40|17974.05|17974.05|17974.05|17974.05|17974.05|17974.05|17974.05|17974.05|0
1627896840000|2021-08-02 09:34:00|17975.47|17975.47|17973.66|17973.66|17975.47|17975.47|17973.66|17973.66|0
1627896850000|2021-08-02 09:34:10|17973.45|17973.45|17973.66|17973.66|17973.66|17973.66|17973.45|17973.45|0
1627896890000|2021-08-02 09:34:50|17973.15|17973.15|17967.19|17967.19|17973.15|17973.15|17967.19|17967.19|0
1627896900000|2021-08-02 09:35:00|17966.99|17966.99|17955.98|17955.98|17966.99|17966.99|17955.98|17955.98|0
1627896920000|2021-08-02 09:35:20|17954.33|17954.33|17954.33|17954.33|17954.33|17954.33|17954.33|17954.33|0
1627896970000|2021-08-02 09:36:10|17954.12|17954.12|17954.12|17954.12|17954.12|17954.12|17954.12|17954.12|0
1627896990000|2021-08-02 09:36:30|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|0
1627897020000|2021-08-02 09:37:00|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|0
1627897040000|2021-08-02 09:37:20|17952.7|17952.7|17953.81|17953.81|17953.81|17953.81|17952.7|17952.7|0
1627897050000|2021-08-02 09:37:30|17953.32|17953.32|17953.32|17953.32|17953.32|17953.32|17953.32|17953.32|0
1627897070000|2021-08-02 09:37:50|17952.91|17952.91|17951.49|17951.49|17952.91|17952.91|17951.49|17951.49|0
1627897080000|2021-08-02 09:38:00|17950.48|17950.48|17950.48|17950.48|17950.48|17950.48|17950.48|17950.48|0
1627897130000|2021-08-02 09:38:50|17949.67|17949.67|17949.67|17949.67|17949.67|17949.67|17949.67|17949.67|0
1627897140000|2021-08-02 09:39:00|17947.87|17947.87|17945.35|17945.35|17947.87|17947.87|17945.35|17945.35|0
1627897200000|2021-08-02 09:40:00|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|0
1627897220000|2021-08-02 09:40:20|17944.34|17944.34|17944.34|17944.34|17944.34|17944.34|17944.34|17944.34|0
1627897230000|2021-08-02 09:40:30|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|0
1627897240000|2021-08-02 09:40:40|17943.56|17943.56|17943.56|17943.56|17943.56|17943.56|17943.56|17943.56|0
1627897250000|2021-08-02 09:40:50|17942.41|17942.41|17942.41|17942.41|17942.41|17942.41|17942.41|17942.41|0
1627897270000|2021-08-02 09:41:10|17942.19|17942.19|17942.19|17942.19|17942.19|17942.19|17942.19|17942.19|0
1627897370000|2021-08-02 09:42:50|17943.29|17943.29|17941.88|17941.88|17943.29|17943.29|17941.88|17941.88|0
1627897390000|2021-08-02 09:43:10|17941.32|17941.32|17941.32|17941.32|17941.32|17941.32|17941.32|17941.32|0
1627897400000|2021-08-02 09:43:20|17942.48|17942.48|17942.97|17942.97|17942.97|17942.97|17942.48|17942.48|0
1627897430000|2021-08-02 09:43:50|17942.06|17942.06|17942.06|17942.06|17942.06|17942.06|17942.06|17942.06|0
1627897440000|2021-08-02 09:44:00|17942.97|17942.97|17941.82|17941.82|17942.97|17942.97|17941.82|17941.82|0
1627897460000|2021-08-02 09:44:20|17942.82|17942.82|17942.82|17942.82|17942.82|17942.82|17942.82|17942.82|0
1627897470000|2021-08-02 09:44:30|17944.24|17944.24|17944.24|17944.24|17944.24|17944.24|17944.24|17944.24|0
1627897510000|2021-08-02 09:45:10|17945.05|17945.05|17945.25|17945.25|17945.25|17945.25|17945.05|17945.05|0
1627897550000|2021-08-02 09:45:50|17946.06|17946.06|17949.79|17949.79|17950.68|17950.68|17946.06|17946.06|0
1627897560000|2021-08-02 09:46:00|17955.28|17955.28|17957.85|17957.85|17957.85|17957.85|17955.28|17955.28|0
1627897570000|2021-08-02 09:46:10|17958.29|17958.29|17963.83|17963.83|17963.83|17963.83|17958.29|17958.29|0
1627897580000|2021-08-02 09:46:20|17963.63|17963.63|17963.63|17963.63|17963.63|17963.63|17963.63|17963.63|0
1627897590000|2021-08-02 09:46:30|17962.72|17962.72|17962.52|17962.52|17962.72|17962.72|17962.52|17962.52|0
1627897610000|2021-08-02 09:46:50|17963.33|17963.33|17963.33|17963.33|17963.33|17963.33|17963.33|17963.33|0
1627897640000|2021-08-02 09:47:20|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|17961.91|0
1627897660000|2021-08-02 09:47:40|17960.9|17960.9|17960.9|17960.9|17960.9|17960.9|17960.9|17960.9|0
1627897670000|2021-08-02 09:47:50|17956.88|17956.88|17953.54|17953.54|17956.88|17956.88|17953.05|17953.05|0
1627897680000|2021-08-02 09:48:00|17952.73|17952.73|17951.98|17951.98|17952.73|17952.73|17951.98|17951.98|0
1627897690000|2021-08-02 09:48:10|17950.17|17950.17|17950.77|17950.77|17950.77|17950.77|17950.17|17950.17|0
1627897700000|2021-08-02 09:48:20|17949.97|17949.97|17949.97|17949.97|17949.97|17949.97|17949.97|17949.97|0
1627897720000|2021-08-02 09:48:40|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|0
1627897730000|2021-08-02 09:48:50|17952.09|17952.09|17949.25|17949.25|17952.09|17952.09|17949.25|17949.25|0
1627897740000|2021-08-02 09:49:00|17949.05|17949.05|17948.3|17948.3|17949.45|17949.45|17948.3|17948.3|0
1627897760000|2021-08-02 09:49:20|17946.88|17946.88|17945.09|17945.09|17946.88|17946.88|17945.09|17945.09|0
1627897880000|2021-08-02 09:51:20|17944.28|17944.28|17944.28|17944.28|17944.28|17944.28|17944.28|17944.28|0
1627897890000|2021-08-02 09:51:30|17941.57|17941.57|17939.15|17939.15|17941.57|17941.57|17939.15|17939.15|0
1627897920000|2021-08-02 09:52:00|17940.15|17940.15|17940.15|17940.15|17940.15|17940.15|17940.15|17940.15|0
1627897980000|2021-08-02 09:53:00|17937.4|17937.4|17937.4|17937.4|17937.4|17937.4|17937.4|17937.4|0
1627898030000|2021-08-02 09:53:50|17937.05|17937.05|17937.05|17937.05|17937.05|17937.05|17937.05|17937.05|0
1627898040000|2021-08-02 09:54:00|17937.96|17937.96|17937.96|17937.96|17937.96|17937.96|17937.96|17937.96|0
1627898080000|2021-08-02 09:54:40|17938.16|17938.16|17938.71|17938.71|17939.26|17939.26|17938.16|17938.16|0
1627898140000|2021-08-02 09:55:40|17939.22|17939.22|17939.77|17939.77|17939.77|17939.77|17939.22|17939.22|0
1627898160000|2021-08-02 09:56:00|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|0
1627898280000|2021-08-02 09:58:00|17940.89|17940.89|17941.4|17941.4|17941.4|17941.4|17940.89|17940.89|0
1627898350000|2021-08-02 09:59:10|17940.59|17940.59|17940.59|17940.59|17940.59|17940.59|17940.59|17940.59|0
1627898360000|2021-08-02 09:59:20|17940.04|17940.04|17937.32|17937.32|17940.04|17940.04|17937.32|17937.32|0
1627898370000|2021-08-02 09:59:30|17938.74|17938.74|17937.32|17937.32|17938.74|17938.74|17937.32|17937.32|0
1627898420000|2021-08-02 10:00:20|17936.77|17936.77|17935.01|17935.01|17936.77|17936.77|17935.01|17935.01|0
1627898430000|2021-08-02 10:00:30|17934.11|17934.11|17934.11|17934.11|17934.11|17934.11|17934.11|17934.11|0
1627898450000|2021-08-02 10:00:50|17933.05|17933.05|17928.66|17928.66|17933.05|17933.05|17927.75|17927.75|0
1627898490000|2021-08-02 10:01:30|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|0
1627898500000|2021-08-02 10:01:40|17928.05|17928.05|17928.05|17928.05|17928.05|17928.05|17928.05|17928.05|0
1627898510000|2021-08-02 10:01:50|17928.6|17928.6|17928.6|17928.6|17928.6|17928.6|17928.6|17928.6|0
1627898520000|2021-08-02 10:02:00|17927.69|17927.69|17928.6|17928.6|17928.6|17928.6|17927.69|17927.69|0
1627898540000|2021-08-02 10:02:20|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|0
1627898550000|2021-08-02 10:02:30|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|0
1627898570000|2021-08-02 10:02:50|17931.38|17931.38|17930.57|17930.57|17931.38|17931.38|17930.57|17930.57|0
1627898590000|2021-08-02 10:03:10|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|0
1627898630000|2021-08-02 10:03:50|17930.88|17930.88|17930.88|17930.88|17930.88|17930.88|17930.88|17930.88|0
1627898640000|2021-08-02 10:04:00|17931.29|17931.29|17932.19|17932.19|17932.19|17932.19|17931.29|17931.29|0
1627898670000|2021-08-02 10:04:30|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|0
1627898680000|2021-08-02 10:04:40|17931.59|17931.59|17931.59|17931.59|17931.59|17931.59|17931.59|17931.59|0
1627898700000|2021-08-02 10:05:00|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|0
1627898720000|2021-08-02 10:05:20|17932.99|17932.99|17934.35|17934.35|17934.35|17934.35|17932.99|17932.99|0
1627898770000|2021-08-02 10:06:10|17935.44|17935.44|17937.58|17937.58|17937.58|17937.58|17935.44|17935.44|0
1627898780000|2021-08-02 10:06:20|17938.08|17938.08|17939.5|17939.5|17939.5|17939.5|17938.08|17938.08|0
1627898800000|2021-08-02 10:06:40|17940.65|17940.65|17941.06|17941.06|17941.06|17941.06|17940.65|17940.65|0
1627898820000|2021-08-02 10:07:00|17943.48|17943.48|17944.9|17944.9|17944.9|17944.9|17943.48|17943.48|0
1627898830000|2021-08-02 10:07:10|17946.01|17946.01|17946.01|17946.01|17946.01|17946.01|17946.01|17946.01|0
1627898850000|2021-08-02 10:07:30|17946.51|17946.51|17948.74|17948.74|17948.74|17948.74|17946.51|17946.51|0
1627898860000|2021-08-02 10:07:40|17948.96|17948.96|17948.96|17948.96|17948.96|17948.96|17948.96|17948.96|0
1627898890000|2021-08-02 10:08:10|17950.11|17950.11|17951.64|17951.64|17951.64|17951.64|17950.11|17950.11|0
1627898910000|2021-08-02 10:08:30|17954.36|17954.36|17955.26|17955.26|17955.26|17955.26|17954.36|17954.36|0
1627898940000|2021-08-02 10:09:00|17953.45|17953.45|17952.03|17952.03|17953.45|17953.45|17952.03|17952.03|0
1627898990000|2021-08-02 10:09:50|17953.45|17953.45|17953.45|17953.45|17953.45|17953.45|17953.45|17953.45|0
1627899010000|2021-08-02 10:10:10|17951.84|17951.84|17951.84|17951.84|17951.84|17951.84|17951.84|17951.84|0
1627899060000|2021-08-02 10:11:00|17949.51|17949.51|17948.06|17948.06|17949.51|17949.51|17948.06|17948.06|0
1627899070000|2021-08-02 10:11:10|17946.64|17946.64|17946.86|17946.86|17946.86|17946.86|17946.64|17946.64|0
1627899120000|2021-08-02 10:12:00|17948.28|17948.28|17948.28|17948.28|17948.28|17948.28|17948.28|17948.28|0
1627899140000|2021-08-02 10:12:20|17948.89|17948.89|17948.89|17948.89|17948.89|17948.89|17948.89|17948.89|0
1627899170000|2021-08-02 10:12:50|17947.99|17947.99|17947.99|17947.99|17947.99|17947.99|17947.99|17947.99|0
1627899180000|2021-08-02 10:13:00|17947.38|17947.38|17947.38|17947.38|17947.38|17947.38|17947.38|17947.38|0
1627899190000|2021-08-02 10:13:10|17946.97|17946.97|17942.65|17942.65|17946.97|17946.97|17942.65|17942.65|0
1627899210000|2021-08-02 10:13:30|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|0
1627899240000|2021-08-02 10:14:00|17937.24|17937.24|17937.24|17937.24|17937.24|17937.24|17937.24|17937.24|0
1627899250000|2021-08-02 10:14:10|17936.69|17936.69|17936.33|17936.33|17937.24|17937.24|17936.33|17936.33|0
1627899260000|2021-08-02 10:14:20|17937.14|17937.14|17937.14|17937.14|17937.14|17937.14|17937.14|17937.14|0
1627899340000|2021-08-02 10:15:40|17937.95|17937.95|17937.95|17937.95|17937.95|17937.95|17937.95|17937.95|0
1627899360000|2021-08-02 10:16:00|17937.45|17937.45|17945.55|17945.55|17945.55|17945.55|17937.45|17937.45|0
1627899370000|2021-08-02 10:16:10|17946.7|17946.7|17946.45|17946.45|17946.7|17946.7|17945.55|17945.55|0
1627899380000|2021-08-02 10:16:20|17947.26|17947.26|17948.68|17948.68|17948.68|17948.68|17947.26|17947.26|0
1627899390000|2021-08-02 10:16:30|17949.23|17949.23|17949.23|17949.23|17949.23|17949.23|17949.23|17949.23|0
1627899400000|2021-08-02 10:16:40|17950.59|17950.59|17950.59|17950.59|17950.59|17950.59|17950.59|17950.59|0
1627899420000|2021-08-02 10:17:00|17952.61|17952.61|17954.91|17954.91|17954.91|17954.91|17952.61|17952.61|0
1627899440000|2021-08-02 10:17:20|17953.76|17953.76|17954.91|17954.91|17954.91|17954.91|17953.76|17953.76|0
1627899520000|2021-08-02 10:18:40|17953.76|17953.76|17953.76|17953.76|17953.76|17953.76|17953.76|17953.76|0
1627899540000|2021-08-02 10:19:00|17952.61|17952.61|17952.61|17952.61|17952.61|17952.61|17952.61|17952.61|0
1627899550000|2021-08-02 10:19:10|17953.76|17953.76|17952.95|17952.95|17953.76|17953.76|17952.95|17952.95|0
1627899560000|2021-08-02 10:19:20|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|0
1627899600000|2021-08-02 10:20:00|17953.3|17953.3|17953.3|17953.3|17953.3|17953.3|17953.3|17953.3|0
1627899620000|2021-08-02 10:20:20|17955.18|17955.18|17955.18|17955.18|17955.18|17955.18|17955.18|17955.18|0
1627899650000|2021-08-02 10:20:50|17956.09|17956.09|17956.09|17956.09|17956.09|17956.09|17956.09|17956.09|0
1627899760000|2021-08-02 10:22:40|17956.99|17956.99|17960.38|17960.38|17960.38|17960.38|17956.99|17956.99|0
1627899840000|2021-08-02 10:24:00|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|0
1627899900000|2021-08-02 10:25:00|17960.89|17960.89|17961.1|17961.1|17961.1|17961.1|17960.89|17960.89|0
1627899910000|2021-08-02 10:25:10|17961.76|17961.76|17961.76|17961.76|17961.76|17961.76|17961.76|17961.76|0
1627899920000|2021-08-02 10:25:20|17960.61|17960.61|17962.02|17962.02|17962.02|17962.02|17960.61|17960.61|0
1627899930000|2021-08-02 10:25:30|17961.47|17961.47|17960.66|17960.66|17961.47|17961.47|17960.66|17960.66|0
1627899990000|2021-08-02 10:26:30|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|0
1627900040000|2021-08-02 10:27:20|17962.02|17962.02|17962.02|17962.02|17962.02|17962.02|17962.02|17962.02|0
1627900060000|2021-08-02 10:27:40|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|0
1627900080000|2021-08-02 10:28:00|17962.63|17962.63|17963.79|17963.79|17963.79|17963.79|17962.63|17962.63|0
1627900090000|2021-08-02 10:28:10|17962.63|17962.63|17962.63|17962.63|17962.63|17962.63|17962.63|17962.63|0
1627900110000|2021-08-02 10:28:30|17963.79|17963.79|17963.79|17963.79|17963.79|17963.79|17963.79|17963.79|0
1627900120000|2021-08-02 10:28:40|17965.1|17965.1|17965.1|17965.1|17965.1|17965.1|17965.1|17965.1|0
1627900180000|2021-08-02 10:29:40|17965.65|17965.65|17965.65|17965.65|17965.65|17965.65|17965.65|17965.65|0
1627900200000|2021-08-02 10:30:00|17966.15|17966.15|17965.15|17965.15|17966.15|17966.15|17965.15|17965.15|0
1627900220000|2021-08-02 10:30:20|17963.73|17963.73|17963.73|17963.73|17963.73|17963.73|17963.73|17963.73|0
1627900260000|2021-08-02 10:31:00|17964.14|17964.14|17964.14|17964.14|17964.14|17964.14|17964.14|17964.14|0
1627900310000|2021-08-02 10:31:50|17965.55|17965.55|17965.55|17965.55|17965.55|17965.55|17965.55|17965.55|0
1627900350000|2021-08-02 10:32:30|17966.54|17966.54|17966.54|17966.54|17966.54|17966.54|17966.54|17966.54|0
1627900360000|2021-08-02 10:32:40|17964.92|17964.92|17964.92|17964.92|17964.92|17964.92|17964.92|17964.92|0
1627900380000|2021-08-02 10:33:00|17963.82|17963.82|17963.82|17963.82|17963.82|17963.82|17963.82|17963.82|0
1627900400000|2021-08-02 10:33:20|17964.37|17964.37|17964.37|17964.37|17964.37|17964.37|17964.37|17964.37|0
1627900420000|2021-08-02 10:33:40|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|0
1627900460000|2021-08-02 10:34:20|17963.02|17963.02|17961.92|17961.92|17963.02|17963.02|17961.92|17961.92|0
1627900490000|2021-08-02 10:34:50|17960.94|17960.94|17960.94|17960.94|17960.94|17960.94|17960.94|17960.94|0
1627900540000|2021-08-02 10:35:40|17959.78|17959.78|17959.78|17959.78|17959.78|17959.78|17959.78|17959.78|0
1627900610000|2021-08-02 10:36:50|17959.38|17959.38|17959.38|17959.38|17959.38|17959.38|17959.38|17959.38|0
1627900640000|2021-08-02 10:37:20|17959.58|17959.58|17959.93|17959.93|17960.13|17960.13|17958.71|17958.71|0
1627900680000|2021-08-02 10:38:00|17958.51|17958.51|17958.51|17958.51|17958.51|17958.51|17958.51|17958.51|0
1627900690000|2021-08-02 10:38:10|17956.5|17956.5|17945.45|17945.45|17956.5|17956.5|17945.45|17945.45|0
1627900700000|2021-08-02 10:38:20|17944.96|17944.96|17943.93|17943.93|17944.96|17944.96|17943.93|17943.93|0
1627900820000|2021-08-02 10:40:20|17943.52|17943.52|17939.18|17939.18|17943.52|17943.52|17939.18|17939.18|0
1627900860000|2021-08-02 10:41:00|17937.77|17937.77|17938.96|17938.96|17938.96|17938.96|17937.55|17937.55|0
1627900870000|2021-08-02 10:41:10|17940.12|17940.12|17940.12|17940.12|17940.12|17940.12|17940.12|17940.12|0
1627900880000|2021-08-02 10:41:20|17941.02|17941.02|17944.87|17944.87|17945.97|17945.97|17941.02|17941.02|0
1627900910000|2021-08-02 10:41:50|17945.31|17945.31|17945.31|17945.31|17945.31|17945.31|17945.31|17945.31|0
1627900920000|2021-08-02 10:42:00|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|0
1627900940000|2021-08-02 10:42:20|17946.8|17946.8|17947.3|17947.3|17947.3|17947.3|17946.8|17946.8|0
1627900960000|2021-08-02 10:42:40|17949.11|17949.11|17949.72|17949.72|17949.72|17949.72|17949.11|17949.11|0
1627900970000|2021-08-02 10:42:50|17949.92|17949.92|17949.12|17949.12|17949.92|17949.92|17949.12|17949.12|0
1627900990000|2021-08-02 10:43:10|17950.73|17950.73|17950.73|17950.73|17950.73|17950.73|17950.73|17950.73|0
1627901000000|2021-08-02 10:43:20|17951.28|17951.28|17951.28|17951.28|17951.28|17951.28|17951.28|17951.28|0
1627901020000|2021-08-02 10:43:40|17951.79|17951.79|17951.79|17951.79|17951.79|17951.79|17951.79|17951.79|0
1627901040000|2021-08-02 10:44:00|17952.29|17952.29|17952.29|17952.29|17952.29|17952.29|17952.29|17952.29|0
1627901080000|2021-08-02 10:44:40|17950.53|17950.53|17949.11|17949.11|17950.53|17950.53|17949.11|17949.11|0
1627901090000|2021-08-02 10:44:50|17948.2|17948.2|17948.2|17948.2|17948.2|17948.2|17948.2|17948.2|0
1627901100000|2021-08-02 10:45:00|17946.79|17946.79|17946.79|17946.79|17946.79|17946.79|17946.79|17946.79|0
1627901110000|2021-08-02 10:45:10|17944.27|17944.27|17937.83|17937.83|17944.27|17944.27|17937.83|17937.83|0
1627901140000|2021-08-02 10:45:40|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|0
1627901180000|2021-08-02 10:46:20|17936.21|17936.21|17936.21|17936.21|17936.21|17936.21|17936.21|17936.21|0
1627901190000|2021-08-02 10:46:30|17934.79|17934.79|17934.79|17934.79|17934.79|17934.79|17934.79|17934.79|0
1627901200000|2021-08-02 10:46:40|17935.94|17935.94|17935.94|17935.94|17935.94|17935.94|17935.94|17935.94|0
1627901240000|2021-08-02 10:47:20|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|0
1627901260000|2021-08-02 10:47:40|17940.08|17940.08|17942.71|17942.71|17942.71|17942.71|17940.08|17940.08|0
1627901280000|2021-08-02 10:48:00|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|0
1627901290000|2021-08-02 10:48:10|17942.2|17942.2|17938.24|17938.24|17942.2|17942.2|17938.24|17938.24|0
1627901360000|2021-08-02 10:49:20|17938.45|17938.45|17938.45|17938.45|17938.45|17938.45|17938.45|17938.45|0
1627901380000|2021-08-02 10:49:40|17938.65|17938.65|17938.65|17938.65|17938.65|17938.65|17938.65|17938.65|0
1627901390000|2021-08-02 10:49:50|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|0
1627901420000|2021-08-02 10:50:20|17938.05|17938.05|17938.05|17938.05|17938.05|17938.05|17938.05|17938.05|0
1627901430000|2021-08-02 10:50:30|17938.6|17938.6|17938.6|17938.6|17938.6|17938.6|17938.6|17938.6|0
1627901460000|2021-08-02 10:51:00|17937.45|17937.45|17937.45|17937.45|17937.45|17937.45|17937.45|17937.45|0
1627901500000|2021-08-02 10:51:40|17938.87|17938.87|17941.58|17941.58|17941.58|17941.58|17938.87|17938.87|0
1627901520000|2021-08-02 10:52:00|17940.68|17940.68|17940.68|17940.68|17940.68|17940.68|17940.68|17940.68|0
1627901570000|2021-08-02 10:52:50|17941.58|17941.58|17941.58|17941.58|17941.58|17941.58|17941.58|17941.58|0
1627901640000|2021-08-02 10:54:00|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|0
1627901660000|2021-08-02 10:54:20|17938.35|17938.35|17938.35|17938.35|17938.35|17938.35|17938.35|17938.35|0
1627901670000|2021-08-02 10:54:30|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|0
1627901730000|2021-08-02 10:55:30|17937.65|17937.65|17935.74|17935.74|17937.65|17937.65|17935.74|17935.74|0
1627901760000|2021-08-02 10:56:00|17935.19|17935.19|17934.64|17934.64|17935.19|17935.19|17934.64|17934.64|0
1627901780000|2021-08-02 10:56:20|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|0
1627901800000|2021-08-02 10:56:40|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|0
1627901810000|2021-08-02 10:56:50|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|0
1627901830000|2021-08-02 10:57:10|17931.45|17931.45|17931.45|17931.45|17931.45|17931.45|17931.45|17931.45|0
1627901840000|2021-08-02 10:57:20|17931.24|17931.24|17930.48|17930.48|17931.24|17931.24|17929.57|17929.57|0
1627901850000|2021-08-02 10:57:30|17929.57|17929.57|17928.37|17928.37|17929.57|17929.57|17928.37|17928.37|0
1627901860000|2021-08-02 10:57:40|17927.47|17927.47|17926.17|17926.17|17927.47|17927.47|17926.17|17926.17|0
1627901870000|2021-08-02 10:57:50|17925.07|17925.07|17924.56|17924.56|17925.07|17925.07|17924.56|17924.56|0
1627901880000|2021-08-02 10:58:00|17922.94|17922.94|17918.77|17918.77|17922.94|17922.94|17918.77|17918.77|0
1627901890000|2021-08-02 10:58:10|17919.32|17919.32|17916.9|17916.9|17919.88|17919.88|17916.9|17916.9|0
1627901900000|2021-08-02 10:58:20|17915.39|17915.39|17914.98|17914.98|17915.39|17915.39|17914.98|17914.98|0
1627901910000|2021-08-02 10:58:30|17914.08|17914.08|17911.22|17911.22|17914.08|17914.08|17911.22|17911.22|0
1627901920000|2021-08-02 10:58:40|17911.73|17911.73|17911.73|17911.73|17911.73|17911.73|17911.73|17911.73|0
1627901940000|2021-08-02 10:59:00|17911.12|17911.12|17912.02|17912.02|17912.02|17912.02|17911.12|17911.12|0
1627901950000|2021-08-02 10:59:10|17911.8|17911.8|17911.8|17911.8|17911.8|17911.8|17911.8|17911.8|0
1627901990000|2021-08-02 10:59:50|17904.71|17904.71|17898.58|17898.58|17904.71|17904.71|17898.58|17898.58|0
1627902000000|2021-08-02 11:00:00|17897.07|17897.07|17895.39|17895.39|17897.07|17897.07|17891.95|17891.95|0
1627902010000|2021-08-02 11:00:10|17893.58|17893.58|17892.67|17892.67|17893.58|17893.58|17892.67|17892.67|0
1627902030000|2021-08-02 11:00:30|17893.48|17893.48|17893.48|17893.48|17893.48|17893.48|17893.48|17893.48|0
1627902040000|2021-08-02 11:00:40|17895.29|17895.29|17902.28|17902.28|17902.28|17902.28|17895.29|17895.29|0
1627902100000|2021-08-02 11:01:40|17901.48|17901.48|17901.48|17901.48|17901.48|17901.48|17901.48|17901.48|0
1627902110000|2021-08-02 11:01:50|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|17900.67|0
1627902120000|2021-08-02 11:02:00|17899.86|17899.86|17896.49|17896.49|17899.86|17899.86|17896.49|17896.49|0
1627902130000|2021-08-02 11:02:10|17895.07|17895.07|17893.66|17893.66|17895.07|17895.07|17893.66|17893.66|0
1627902140000|2021-08-02 11:02:20|17892.85|17892.85|17892.85|17892.85|17892.85|17892.85|17892.85|17892.85|0
1627902170000|2021-08-02 11:02:50|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|0
1627902180000|2021-08-02 11:03:00|17891.24|17891.24|17886.43|17886.43|17891.24|17891.24|17886.43|17886.43|0
1627902190000|2021-08-02 11:03:10|17886.02|17886.02|17884.69|17884.69|17886.02|17886.02|17884.69|17884.69|0
1627902200000|2021-08-02 11:03:20|17884.47|17884.47|17882.77|17882.77|17884.47|17884.47|17882.77|17882.77|0
1627902220000|2021-08-02 11:03:40|17881.87|17881.87|17878|17878|17881.87|17881.87|17878|17878|0
1627902240000|2021-08-02 11:04:00|17876.49|17876.49|17876.49|17876.49|17876.49|17876.49|17876.49|17876.49|0
1627902270000|2021-08-02 11:04:30|17879.2|17879.2|17881.71|17881.71|17881.71|17881.71|17879.2|17879.2|0
1627902280000|2021-08-02 11:04:40|17880.29|17880.29|17880.29|17880.29|17880.29|17880.29|17880.29|17880.29|0
1627902300000|2021-08-02 11:05:00|17878.87|17878.87|17880.29|17880.29|17880.29|17880.29|17878.87|17878.87|0
1627902310000|2021-08-02 11:05:10|17879.48|17879.48|17879.48|17879.48|17879.48|17879.48|17879.48|17879.48|0
1627902320000|2021-08-02 11:05:20|17878.58|17878.58|17878.58|17878.58|17878.58|17878.58|17878.58|17878.58|0
1627902330000|2021-08-02 11:05:30|17877.67|17877.67|17875.51|17875.51|17877.67|17877.67|17875.51|17875.51|0
1627902340000|2021-08-02 11:05:40|17873.99|17873.99|17873.99|17873.99|17873.99|17873.99|17873.99|17873.99|0
1627902360000|2021-08-02 11:06:00|17874.5|17874.5|17879.35|17879.35|17879.35|17879.35|17874.5|17874.5|0
1627902370000|2021-08-02 11:06:10|17879.9|17879.9|17880.81|17880.81|17880.81|17880.81|17879.9|17879.9|0
1627902380000|2021-08-02 11:06:20|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|0
1627902390000|2021-08-02 11:06:30|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|0
1627902400000|2021-08-02 11:06:40|17884.93|17884.93|17884.93|17884.93|17884.93|17884.93|17884.93|17884.93|0
1627902410000|2021-08-02 11:06:50|17884.02|17884.02|17884.02|17884.02|17884.02|17884.02|17884.02|17884.02|0
1627902420000|2021-08-02 11:07:00|17882.87|17882.87|17879.35|17879.35|17882.87|17882.87|17879.35|17879.35|0
1627902430000|2021-08-02 11:07:10|17881.16|17881.16|17882.06|17882.06|17882.06|17882.06|17881.16|17881.16|0
1627902440000|2021-08-02 11:07:20|17883.87|17883.87|17884.77|17884.77|17884.77|17884.77|17883.87|17883.87|0
1627902450000|2021-08-02 11:07:30|17883.87|17883.87|17884.77|17884.77|17884.77|17884.77|17883.87|17883.87|0
1627902460000|2021-08-02 11:07:40|17883.87|17883.87|17884.77|17884.77|17884.77|17884.77|17883.87|17883.87|0
1627902470000|2021-08-02 11:07:50|17885.68|17885.68|17892.76|17892.76|17892.76|17892.76|17885.68|17885.68|0
1627902480000|2021-08-02 11:08:00|17893.91|17893.91|17892.55|17892.55|17893.91|17893.91|17892.55|17892.55|0
1627902490000|2021-08-02 11:08:10|17889.84|17889.84|17888.03|17888.03|17889.84|17889.84|17888.03|17888.03|0
1627902520000|2021-08-02 11:08:40|17887.13|17887.13|17877.38|17877.38|17887.13|17887.13|17877.38|17877.38|0
1627902530000|2021-08-02 11:08:50|17876.47|17876.47|17876.33|17876.33|17876.88|17876.88|17876.33|17876.33|0
1627902600000|2021-08-02 11:10:00|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|0
1627902610000|2021-08-02 11:10:10|17874.1|17874.1|17874.1|17874.1|17874.1|17874.1|17874.1|17874.1|0
1627902620000|2021-08-02 11:10:20|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|0
1627902640000|2021-08-02 11:10:40|17876.94|17876.94|17876.94|17876.94|17876.94|17876.94|17876.94|17876.94|0
1627902670000|2021-08-02 11:11:10|17877.14|17877.14|17877.14|17877.14|17877.14|17877.14|17877.14|17877.14|0
1627902680000|2021-08-02 11:11:20|17877.69|17877.69|17879.11|17879.11|17879.11|17879.11|17877.69|17877.69|0
1627902690000|2021-08-02 11:11:30|17880.73|17880.73|17883.14|17883.14|17883.14|17883.14|17880.73|17880.73|0
1627902710000|2021-08-02 11:11:50|17882.33|17882.33|17881.33|17881.33|17882.33|17882.33|17881.33|17881.33|0
1627902720000|2021-08-02 11:12:00|17881.83|17881.83|17882.73|17882.73|17882.73|17882.73|17881.83|17881.83|0
1627902740000|2021-08-02 11:12:20|17881.93|17881.93|17881.93|17881.93|17881.93|17881.93|17881.93|17881.93|0
1627902800000|2021-08-02 11:13:20|17883.34|17883.34|17888.94|17888.94|17888.94|17888.94|17883.34|17883.34|0
1627902820000|2021-08-02 11:13:40|17887.33|17887.33|17887.33|17887.33|17887.33|17887.33|17887.33|17887.33|0
1627902860000|2021-08-02 11:14:20|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|0
1627902900000|2021-08-02 11:15:00|17887.23|17887.23|17886.42|17886.42|17887.23|17887.23|17886.42|17886.42|0
1627902910000|2021-08-02 11:15:10|17884.91|17884.91|17884.36|17884.36|17884.91|17884.91|17884.36|17884.36|0
1627902920000|2021-08-02 11:15:20|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|0
1627902930000|2021-08-02 11:15:30|17883.96|17883.96|17886.27|17886.27|17886.27|17886.27|17883.96|17883.96|0
1627902940000|2021-08-02 11:15:40|17887.18|17887.18|17887.18|17887.18|17887.18|17887.18|17887.18|17887.18|0
1627902950000|2021-08-02 11:15:50|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|0
1627902960000|2021-08-02 11:16:00|17885.78|17885.78|17884.88|17884.88|17885.78|17885.78|17884.88|17884.88|0
1627903000000|2021-08-02 11:16:40|17885.98|17885.98|17885.17|17885.17|17885.98|17885.98|17885.17|17885.17|0
1627903010000|2021-08-02 11:16:50|17885.68|17885.68|17885.68|17885.68|17885.68|17885.68|17885.68|17885.68|0
1627903030000|2021-08-02 11:17:10|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|0
1627903050000|2021-08-02 11:17:30|17882.9|17882.9|17882.9|17882.9|17882.9|17882.9|17882.9|17882.9|0
1627903060000|2021-08-02 11:17:40|17881.99|17881.99|17881.99|17881.99|17881.99|17881.99|17881.99|17881.99|0
1627903070000|2021-08-02 11:17:50|17882.9|17882.9|17884.7|17884.7|17884.7|17884.7|17882.9|17882.9|0
1627903080000|2021-08-02 11:18:00|17887.54|17887.54|17893.32|17893.32|17893.32|17893.32|17887.54|17887.54|0
1627903090000|2021-08-02 11:18:10|17892.17|17892.17|17893.98|17893.98|17893.98|17893.98|17892.17|17892.17|0
1627903150000|2021-08-02 11:19:10|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|0
1627903200000|2021-08-02 11:20:00|17895.1|17895.1|17896.72|17896.72|17896.72|17896.72|17895.1|17895.1|0
1627903210000|2021-08-02 11:20:10|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|0
1627903250000|2021-08-02 11:20:50|17895.81|17895.81|17895.81|17895.81|17895.81|17895.81|17895.81|17895.81|0
1627903260000|2021-08-02 11:21:00|17896.82|17896.82|17895.31|17895.31|17896.82|17896.82|17895.31|17895.31|0
1627903280000|2021-08-02 11:21:20|17895.72|17895.72|17895.72|17895.72|17895.72|17895.72|17895.72|17895.72|0
1627903310000|2021-08-02 11:21:50|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|0
1627903340000|2021-08-02 11:22:20|17896.94|17896.94|17900.32|17900.32|17900.32|17900.32|17896.94|17896.94|0
1627903350000|2021-08-02 11:22:30|17902.12|17902.12|17903.97|17903.97|17903.97|17903.97|17902.12|17902.12|0
1627903360000|2021-08-02 11:22:40|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|0
1627903370000|2021-08-02 11:22:50|17908.96|17908.96|17910.32|17910.32|17910.32|17910.32|17908.96|17908.96|0
1627903380000|2021-08-02 11:23:00|17912.13|17912.13|17913.94|17913.94|17913.94|17913.94|17912.13|17912.13|0
1627903390000|2021-08-02 11:23:10|17914.89|17914.89|17917.21|17917.21|17918.62|17918.62|17914.89|17914.89|0
1627903400000|2021-08-02 11:23:20|17918.62|17918.62|17915.91|17915.91|17918.62|17918.62|17915.91|17915.91|0
1627903440000|2021-08-02 11:24:00|17915.1|17915.1|17915.1|17915.1|17915.1|17915.1|17915.1|17915.1|0
1627903450000|2021-08-02 11:24:10|17913.65|17913.65|17910.72|17910.72|17913.65|17913.65|17910.72|17910.72|0
1627903490000|2021-08-02 11:24:50|17909.21|17909.21|17909.21|17909.21|17909.21|17909.21|17909.21|17909.21|0
1627903510000|2021-08-02 11:25:10|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|0
1627903560000|2021-08-02 11:26:00|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|0
1627903620000|2021-08-02 11:27:00|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|0
1627903660000|2021-08-02 11:27:40|17904.52|17904.52|17903.1|17903.1|17904.52|17904.52|17903.1|17903.1|0
1627903700000|2021-08-02 11:28:20|17904.26|17904.26|17904.26|17904.26|17904.26|17904.26|17904.26|17904.26|0
1627903740000|2021-08-02 11:29:00|17903.75|17903.75|17903.75|17903.75|17903.75|17903.75|17903.75|17903.75|0
1627903750000|2021-08-02 11:29:10|17904.9|17904.9|17904.9|17904.9|17904.9|17904.9|17904.9|17904.9|0
1627903770000|2021-08-02 11:29:30|17905.11|17905.11|17905.11|17905.11|17905.11|17905.11|17905.11|17905.11|0
1627903780000|2021-08-02 11:29:40|17905.92|17905.92|17905.92|17905.92|17905.92|17905.92|17905.92|17905.92|0
1627903790000|2021-08-02 11:29:50|17907.32|17907.32|17910.16|17910.16|17910.16|17910.16|17907.32|17907.32|0
1627903800000|2021-08-02 11:30:00|17910.71|17910.71|17914.49|17914.49|17914.49|17914.49|17910.71|17910.71|0
1627903810000|2021-08-02 11:30:10|17915.15|17915.15|17918.75|17918.75|17918.75|17918.75|17915.15|17915.15|0
1627903830000|2021-08-02 11:30:30|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|0
1627903860000|2021-08-02 11:31:00|17916.52|17916.52|17916.52|17916.52|17916.52|17916.52|17916.52|17916.52|0
1627903870000|2021-08-02 11:31:10|17915.97|17915.97|17914.94|17914.94|17915.97|17915.97|17914.94|17914.94|0
1627903910000|2021-08-02 11:31:50|17913.52|17913.52|17913.02|17913.02|17913.52|17913.52|17913.02|17913.02|0
1627903930000|2021-08-02 11:32:10|17912.47|17912.47|17912.47|17912.47|17912.47|17912.47|17912.47|17912.47|0
1627903940000|2021-08-02 11:32:20|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|0
1627903970000|2021-08-02 11:32:50|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|0
1627903980000|2021-08-02 11:33:00|17914.38|17914.38|17915.28|17915.28|17915.28|17915.28|17914.38|17914.38|0
1627904020000|2021-08-02 11:33:40|17915.49|17915.49|17915.49|17915.49|17915.49|17915.49|17915.49|17915.49|0
1627904030000|2021-08-02 11:33:50|17919.68|17919.68|17918.98|17918.98|17919.89|17919.89|17918.98|17918.98|0
1627904040000|2021-08-02 11:34:00|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|0
1627904050000|2021-08-02 11:34:10|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|0
1627904070000|2021-08-02 11:34:30|17915.54|17915.54|17912.38|17912.38|17915.54|17915.54|17912.38|17912.38|0
1627904080000|2021-08-02 11:34:40|17911.4|17911.4|17911.81|17911.81|17911.81|17911.81|17910.91|17910.91|0
1627904090000|2021-08-02 11:34:50|17912.71|17912.71|17922.77|17922.77|17922.77|17922.77|17911.91|17911.91|0
1627904100000|2021-08-02 11:35:00|17916.44|17916.44|17912.31|17912.31|17917.35|17917.35|17912.31|17912.31|0
1627904160000|2021-08-02 11:36:00|17911|17911|17908.43|17908.43|17911|17911|17908.43|17908.43|0
1627904170000|2021-08-02 11:36:10|17905.72|17905.72|17905.72|17905.72|17905.72|17905.72|17905.72|17905.72|0
1627904180000|2021-08-02 11:36:20|17907.23|17907.23|17907.23|17907.23|17907.23|17907.23|17907.23|17907.23|0
1627904230000|2021-08-02 11:37:10|17906.25|17906.25|17906.25|17906.25|17906.25|17906.25|17906.25|17906.25|0
1627904280000|2021-08-02 11:38:00|17905.24|17905.24|17905.24|17905.24|17905.24|17905.24|17905.24|17905.24|0
1627904310000|2021-08-02 11:38:30|17903.82|17903.82|17909.14|17909.14|17909.14|17909.14|17902.67|17902.67|0
1627904340000|2021-08-02 11:39:00|17910.56|17910.56|17910.97|17910.97|17910.97|17910.97|17910.56|17910.56|0
1627904350000|2021-08-02 11:39:10|17911.78|17911.78|17912.78|17912.78|17912.78|17912.78|17911.78|17911.78|0
1627904360000|2021-08-02 11:39:20|17913.28|17913.28|17913.28|17913.28|17913.28|17913.28|17913.28|17913.28|0
1627904380000|2021-08-02 11:39:40|17912.83|17912.83|17916.22|17916.22|17916.22|17916.22|17912.83|17912.83|0
1627904390000|2021-08-02 11:39:50|17918.93|17918.93|17919.58|17919.58|17919.58|17919.58|17918.93|17918.93|0
1627904400000|2021-08-02 11:40:00|17920.48|17920.48|17922.3|17922.3|17922.3|17922.3|17920.48|17920.48|0
1627904410000|2021-08-02 11:40:10|17920.88|17920.88|17920.88|17920.88|17920.88|17920.88|17920.88|17920.88|0
1627904420000|2021-08-02 11:40:20|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|0
1627904450000|2021-08-02 11:40:50|17921.31|17921.31|17921.31|17921.31|17921.31|17921.31|17921.31|17921.31|0
1627904460000|2021-08-02 11:41:00|17921.1|17921.1|17919.29|17919.29|17921.1|17921.1|17919.29|17919.29|0
1627904490000|2021-08-02 11:41:30|17918.48|17918.48|17916.67|17916.67|17918.48|17918.48|17916.67|17916.67|0
1627904520000|2021-08-02 11:42:00|17917.68|17917.68|17917.68|17917.68|17917.68|17917.68|17917.68|17917.68|0
1627904530000|2021-08-02 11:42:10|17917.19|17917.19|17910.85|17910.85|17917.19|17917.19|17910.85|17910.85|0
1627904540000|2021-08-02 11:42:20|17907.52|17907.52|17907.11|17907.11|17907.52|17907.52|17907.11|17907.11|0
1627904550000|2021-08-02 11:42:30|17907.32|17907.32|17911.57|17911.57|17911.57|17911.57|17907.32|17907.32|0
1627904560000|2021-08-02 11:42:40|17913.69|17913.69|17915.3|17915.3|17915.3|17915.3|17913.69|17913.69|0
1627904580000|2021-08-02 11:43:00|17913.88|17913.88|17912.32|17912.32|17913.88|17913.88|17912.32|17912.32|0
1627904600000|2021-08-02 11:43:20|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|0
1627904610000|2021-08-02 11:43:30|17910.4|17910.4|17909.99|17909.99|17910.4|17910.4|17909.99|17909.99|0
1627904620000|2021-08-02 11:43:40|17911.41|17911.41|17911.41|17911.41|17911.41|17911.41|17911.41|17911.41|0
1627904630000|2021-08-02 11:43:50|17909.6|17909.6|17908.79|17908.79|17909.6|17909.6|17908.79|17908.79|0
1627904640000|2021-08-02 11:44:00|17908.08|17908.08|17903.99|17903.99|17908.08|17908.08|17903.99|17903.99|0
1627904650000|2021-08-02 11:44:10|17903.08|17903.08|17903.08|17903.08|17903.08|17903.08|17903.08|17903.08|0
1627904660000|2021-08-02 11:44:20|17900.92|17900.92|17894.31|17894.31|17900.92|17900.92|17894.31|17894.31|0
1627904670000|2021-08-02 11:44:30|17892.79|17892.79|17891.89|17891.89|17892.79|17892.79|17891.89|17891.89|0
1627904690000|2021-08-02 11:44:50|17891.48|17891.48|17891.04|17891.04|17891.48|17891.48|17891.04|17891.04|0
1627904700000|2021-08-02 11:45:00|17886.35|17886.35|17884.73|17884.73|17886.35|17886.35|17884.73|17884.73|0
1627904720000|2021-08-02 11:45:20|17883.83|17883.83|17883.32|17883.32|17883.83|17883.83|17883.32|17883.32|0
1627904730000|2021-08-02 11:45:30|17881.85|17881.85|17883.66|17883.66|17883.66|17883.66|17881.85|17881.85|0
1627904750000|2021-08-02 11:45:50|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|0
1627904810000|2021-08-02 11:46:50|17883.4|17883.4|17883.4|17883.4|17883.4|17883.4|17883.4|17883.4|0
1627904820000|2021-08-02 11:47:00|17882.85|17882.85|17880.01|17880.01|17882.85|17882.85|17880.01|17880.01|0
1627904830000|2021-08-02 11:47:10|17878.86|17878.86|17874.93|17874.93|17878.86|17878.86|17874.93|17874.93|0
1627904860000|2021-08-02 11:47:40|17873.42|17873.42|17873.42|17873.42|17873.42|17873.42|17873.42|17873.42|0
1627904890000|2021-08-02 11:48:10|17865.23|17865.23|17865.23|17865.23|17865.23|17865.23|17865.23|17865.23|0
1627904900000|2021-08-02 11:48:20|17864.74|17864.74|17864.13|17864.13|17864.74|17864.74|17864.13|17864.13|0
1627904920000|2021-08-02 11:48:40|17862.11|17862.11|17862.11|17862.11|17862.11|17862.11|17862.11|17862.11|0
1627904940000|2021-08-02 11:49:00|17860.3|17860.3|17856.6|17856.6|17860.3|17860.3|17856.6|17856.6|0
1627904950000|2021-08-02 11:49:10|17855.62|17855.62|17855.62|17855.62|17855.62|17855.62|17855.62|17855.62|0
1627904970000|2021-08-02 11:49:30|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|0
1627904990000|2021-08-02 11:49:50|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|0
1627905020000|2021-08-02 11:50:20|17855.11|17855.11|17855.11|17855.11|17855.11|17855.11|17855.11|17855.11|0
1627905030000|2021-08-02 11:50:30|17855.43|17855.43|17853.81|17853.81|17855.43|17855.43|17853.81|17853.81|0
1627905060000|2021-08-02 11:51:00|17854.62|17854.62|17855.43|17855.43|17855.43|17855.43|17854.62|17854.62|0
1627905070000|2021-08-02 11:51:10|17854.62|17854.62|17853.47|17853.47|17854.62|17854.62|17853.47|17853.47|0
1627905170000|2021-08-02 11:52:50|17854.62|17854.62|17854.62|17854.62|17854.62|17854.62|17854.62|17854.62|0
1627905200000|2021-08-02 11:53:20|17856.04|17856.04|17856.94|17856.94|17856.94|17856.94|17856.04|17856.04|0
1627905210000|2021-08-02 11:53:30|17854.23|17854.23|17856.14|17856.14|17856.14|17856.14|17854.23|17854.23|0
1627905240000|2021-08-02 11:54:00|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|0
1627905250000|2021-08-02 11:54:10|17854.22|17854.22|17854.22|17854.22|17854.22|17854.22|17854.22|17854.22|0
1627905260000|2021-08-02 11:54:20|17853.12|17853.12|17853.12|17853.12|17853.12|17853.12|17853.12|17853.12|0
1627905270000|2021-08-02 11:54:30|17851.7|17851.7|17846.66|17846.66|17851.7|17851.7|17846.66|17846.66|0
1627905280000|2021-08-02 11:54:40|17846.11|17846.11|17844.95|17844.95|17846.11|17846.11|17844.95|17844.95|0
1627905310000|2021-08-02 11:55:10|17843.97|17843.97|17842.96|17842.96|17843.97|17843.97|17842.96|17842.96|0
1627905330000|2021-08-02 11:55:30|17844.38|17844.38|17844.38|17844.38|17844.38|17844.38|17844.38|17844.38|0
1627905370000|2021-08-02 11:56:10|17841.54|17841.54|17842.96|17842.96|17842.96|17842.96|17841.54|17841.54|0
1627905390000|2021-08-02 11:56:30|17851.31|17851.31|17847.05|17847.05|17851.31|17851.31|17847.05|17847.05|0
1627905410000|2021-08-02 11:56:50|17847.96|17847.96|17847.96|17847.96|17847.96|17847.96|17847.96|17847.96|0
1627905420000|2021-08-02 11:57:00|17847.45|17847.45|17847.45|17847.45|17847.45|17847.45|17847.45|17847.45|0
1627905440000|2021-08-02 11:57:20|17848.36|17848.36|17854.7|17854.7|17854.7|17854.7|17848.36|17848.36|0
1627905480000|2021-08-02 11:58:00|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|0
1627905490000|2021-08-02 11:58:10|17856.96|17856.96|17856.96|17856.96|17856.96|17856.96|17856.96|17856.96|0
1627905500000|2021-08-02 11:58:20|17854.67|17854.67|17853|17853|17854.67|17854.67|17853|17853|0
1627905510000|2021-08-02 11:58:30|17854.01|17854.01|17855.92|17855.92|17855.92|17855.92|17854.01|17854.01|0
1627905540000|2021-08-02 11:59:00|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|0
1627905550000|2021-08-02 11:59:10|17853.96|17853.96|17854.97|17854.97|17854.97|17854.97|17853.96|17853.96|0
1627905590000|2021-08-02 11:59:50|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|0
1627905610000|2021-08-02 12:00:10|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|0
1627905640000|2021-08-02 12:00:40|17854.56|17854.56|17854.56|17854.56|17854.56|17854.56|17854.56|17854.56|0
1627905660000|2021-08-02 12:01:00|17855.72|17855.72|17858.47|17858.47|17858.69|17858.69|17855.72|17855.72|0
1627905700000|2021-08-02 12:01:40|17856.5|17856.5|17857.96|17857.96|17857.96|17857.96|17856.5|17856.5|0
1627905710000|2021-08-02 12:01:50|17858.4|17858.4|17864.72|17864.72|17864.72|17864.72|17858.4|17858.4|0
1627905720000|2021-08-02 12:02:00|17863.3|17863.3|17864.11|17864.11|17864.11|17864.11|17863.3|17863.3|0
1627905730000|2021-08-02 12:02:10|17864.31|17864.31|17864.31|17864.31|17864.31|17864.31|17864.31|17864.31|0
1627905740000|2021-08-02 12:02:20|17865.12|17865.12|17865.12|17865.12|17865.12|17865.12|17865.12|17865.12|0
1627905750000|2021-08-02 12:02:30|17864.31|17864.31|17865.12|17865.12|17865.12|17865.12|17864.31|17864.31|0
1627905770000|2021-08-02 12:02:50|17866.13|17866.13|17866.13|17866.13|17866.13|17866.13|17866.13|17866.13|0
1627905780000|2021-08-02 12:03:00|17866.93|17866.93|17866.93|17866.93|17866.93|17866.93|17866.93|17866.93|0
1627905790000|2021-08-02 12:03:10|17867.14|17867.14|17867.14|17867.14|17867.14|17867.14|17867.14|17867.14|0
1627905800000|2021-08-02 12:03:20|17865.52|17865.52|17865.52|17865.52|17865.52|17865.52|17865.52|17865.52|0
1627905810000|2021-08-02 12:03:30|17866.43|17866.43|17867.23|17867.23|17867.23|17867.23|17866.43|17866.43|0
1627905820000|2021-08-02 12:03:40|17870.07|17870.07|17870.07|17870.07|17870.07|17870.07|17870.07|17870.07|0
1627905830000|2021-08-02 12:03:50|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|17868.65|0
1627905850000|2021-08-02 12:04:10|17869.16|17869.16|17869.16|17869.16|17869.16|17869.16|17869.16|17869.16|0
1627905860000|2021-08-02 12:04:20|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|0
1627905870000|2021-08-02 12:04:30|17867.74|17867.74|17867.74|17867.74|17867.74|17867.74|17867.74|17867.74|0
1627905880000|2021-08-02 12:04:40|17863.76|17863.76|17862.75|17862.75|17863.76|17863.76|17862.75|17862.75|0
1627905900000|2021-08-02 12:05:00|17862.2|17862.2|17860.44|17860.44|17862.2|17862.2|17860.44|17860.44|0
1627905910000|2021-08-02 12:05:10|17859.29|17859.29|17860.39|17860.39|17860.39|17860.39|17859.29|17859.29|0
1627905920000|2021-08-02 12:05:20|17858.77|17858.77|17858.06|17858.06|17858.77|17858.77|17858.06|17858.06|0
1627905990000|2021-08-02 12:06:30|17856.26|17856.26|17858.54|17858.54|17859.69|17859.69|17856.26|17856.26|0
1627906020000|2021-08-02 12:07:00|17857.73|17857.73|17857.73|17857.73|17857.73|17857.73|17857.73|17857.73|0
1627906040000|2021-08-02 12:07:20|17855.81|17855.81|17855.81|17855.81|17855.81|17855.81|17855.81|17855.81|0
1627906070000|2021-08-02 12:07:50|17856.21|17856.21|17856.21|17856.21|17856.21|17856.21|17856.21|17856.21|0
1627906100000|2021-08-02 12:08:20|17855.71|17855.71|17855.51|17855.51|17855.71|17855.71|17855.51|17855.51|0
1627906110000|2021-08-02 12:08:30|17854.4|17854.4|17852.79|17852.79|17854.4|17854.4|17852.79|17852.79|0
1627906150000|2021-08-02 12:09:10|17851.98|17851.98|17851.47|17851.47|17851.98|17851.98|17851.47|17851.47|0
1627906160000|2021-08-02 12:09:20|17848.64|17848.64|17847.22|17847.22|17848.64|17848.64|17847.22|17847.22|0
1627906190000|2021-08-02 12:09:50|17846.24|17846.24|17846.03|17846.03|17846.24|17846.24|17846.03|17846.03|0
1627906200000|2021-08-02 12:10:00|17845.81|17845.81|17845.9|17845.9|17847.05|17847.05|17844.22|17844.22|0
1627906210000|2021-08-02 12:10:10|17846.39|17846.39|17846.39|17846.39|17846.39|17846.39|17846.39|17846.39|0
1627906260000|2021-08-02 12:11:00|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|0
1627906300000|2021-08-02 12:11:40|17846.68|17846.68|17846.68|17846.68|17846.68|17846.68|17846.68|17846.68|0
1627906340000|2021-08-02 12:12:20|17847.58|17847.58|17847.58|17847.58|17847.58|17847.58|17847.58|17847.58|0
1627906370000|2021-08-02 12:12:50|17847.08|17847.08|17845.15|17845.15|17847.08|17847.08|17843.74|17843.74|0
1627906380000|2021-08-02 12:13:00|17845.66|17845.66|17844.85|17844.85|17845.66|17845.66|17844.85|17844.85|0
1627906410000|2021-08-02 12:13:30|17842.14|17842.14|17853.95|17853.95|17853.95|17853.95|17842.14|17842.14|0
1627906420000|2021-08-02 12:13:40|17854.96|17854.96|17854.96|17854.96|17854.96|17854.96|17854.96|17854.96|0
1627906430000|2021-08-02 12:13:50|17856.12|17856.12|17853.81|17853.81|17856.12|17856.12|17853.81|17853.81|0
1627906440000|2021-08-02 12:14:00|17854.62|17854.62|17854.62|17854.62|17854.62|17854.62|17854.62|17854.62|0
1627906460000|2021-08-02 12:14:20|17853.71|17853.71|17852.3|17852.3|17853.71|17853.71|17852.3|17852.3|0
1627906500000|2021-08-02 12:15:00|17853.91|17853.91|17851.95|17851.95|17853.91|17853.91|17851.95|17851.95|0
1627906510000|2021-08-02 12:15:10|17852.44|17852.44|17852.44|17852.44|17852.44|17852.44|17852.44|17852.44|0
1627906520000|2021-08-02 12:15:20|17851.29|17851.29|17851.29|17851.29|17851.29|17851.29|17851.29|17851.29|0
1627906560000|2021-08-02 12:16:00|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|0
1627906570000|2021-08-02 12:16:10|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|0
1627906620000|2021-08-02 12:17:00|17848.72|17848.72|17844|17844|17848.72|17848.72|17844|17844|0
1627906670000|2021-08-02 12:17:50|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|0
1627906740000|2021-08-02 12:19:00|17844.61|17844.61|17844.61|17844.61|17844.61|17844.61|17844.61|17844.61|0
1627906750000|2021-08-02 12:19:10|17846.22|17846.22|17847.88|17847.88|17847.88|17847.88|17846.22|17846.22|0
1627906770000|2021-08-02 12:19:30|17848.08|17848.08|17848.08|17848.08|17848.08|17848.08|17848.08|17848.08|0
1627906780000|2021-08-02 12:19:40|17848.89|17848.89|17848.89|17848.89|17848.89|17848.89|17848.89|17848.89|0
1627906790000|2021-08-02 12:19:50|17849.09|17849.09|17850.07|17850.07|17850.07|17850.07|17849.09|17849.09|0
1627906800000|2021-08-02 12:20:00|17850.88|17850.88|17853.59|17853.59|17853.59|17853.59|17850.88|17850.88|0
1627906810000|2021-08-02 12:20:10|17854.5|17854.5|17859.02|17859.02|17859.02|17859.02|17854.5|17854.5|0
1627906820000|2021-08-02 12:20:20|17862.46|17862.46|17864.52|17864.52|17868.65|17868.65|17862.46|17862.46|0
1627906850000|2021-08-02 12:20:50|17862.72|17862.72|17862.72|17862.72|17862.72|17862.72|17862.72|17862.72|0
1627906900000|2021-08-02 12:21:40|17862.21|17862.21|17861.2|17861.2|17862.21|17862.21|17861.2|17861.2|0
1627906910000|2021-08-02 12:21:50|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|0
1627906960000|2021-08-02 12:22:40|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|0
1627906970000|2021-08-02 12:22:50|17855.41|17855.41|17852.04|17852.04|17855.41|17855.41|17852.04|17852.04|0
1627906980000|2021-08-02 12:23:00|17851.38|17851.38|17850.89|17850.89|17851.38|17851.38|17850.89|17850.89|0
1627906990000|2021-08-02 12:23:10|17851.39|17851.39|17851.39|17851.39|17851.39|17851.39|17851.39|17851.39|0
1627907020000|2021-08-02 12:23:40|17846.76|17846.76|17846.76|17846.76|17846.76|17846.76|17846.76|17846.76|0
1627907040000|2021-08-02 12:24:00|17845.65|17845.65|17845.65|17845.65|17845.65|17845.65|17845.65|17845.65|0
1627907050000|2021-08-02 12:24:10|17845.16|17845.16|17838.61|17838.61|17845.16|17845.16|17838.61|17838.61|0
1627907070000|2021-08-02 12:24:30|17837.46|17837.46|17837.46|17837.46|17837.46|17837.46|17837.46|17837.46|0
1627907100000|2021-08-02 12:25:00|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|0
1627907130000|2021-08-02 12:25:30|17836.23|17836.23|17836.02|17836.02|17836.23|17836.23|17836.02|17836.02|0
1627907150000|2021-08-02 12:25:50|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|0
1627907160000|2021-08-02 12:26:00|17830.81|17830.81|17825.52|17825.52|17830.81|17830.81|17825.52|17825.52|0
1627907190000|2021-08-02 12:26:30|17827.45|17827.45|17831.06|17831.06|17831.97|17831.97|17827.45|17827.45|0
1627907200000|2021-08-02 12:26:40|17831.97|17831.97|17833.77|17833.77|17833.77|17833.77|17831.97|17831.97|0
1627907210000|2021-08-02 12:26:50|17835.43|17835.43|17837.24|17837.24|17837.24|17837.24|17835.43|17835.43|0
1627907220000|2021-08-02 12:27:00|17838.22|17838.22|17836.32|17836.32|17839.93|17839.93|17836.32|17836.32|0
1627907230000|2021-08-02 12:27:10|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|0
1627907240000|2021-08-02 12:27:20|17839.93|17839.93|17840.84|17840.84|17840.84|17840.84|17839.93|17839.93|0
1627907250000|2021-08-02 12:27:30|17841.74|17841.74|17846.02|17846.02|17846.02|17846.02|17840.84|17840.84|0
1627907260000|2021-08-02 12:27:40|17846.51|17846.51|17847.17|17847.17|17848.32|17848.32|17846.51|17846.51|0
1627907270000|2021-08-02 12:27:50|17848.07|17848.07|17848.62|17848.62|17848.62|17848.62|17848.07|17848.07|0
1627907280000|2021-08-02 12:28:00|17844.1|17844.1|17840.38|17840.38|17844.1|17844.1|17840.38|17840.38|0
1627907290000|2021-08-02 12:28:10|17839.47|17839.47|17839.47|17839.47|17839.47|17839.47|17839.47|17839.47|0
1627907300000|2021-08-02 12:28:20|17838.06|17838.06|17837.5|17837.5|17838.06|17838.06|17837.5|17837.5|0
1627907330000|2021-08-02 12:28:50|17833.28|17833.28|17832.73|17832.73|17833.28|17833.28|17832.73|17832.73|0
1627907340000|2021-08-02 12:29:00|17831.57|17831.57|17821.29|17821.29|17831.57|17831.57|17821.29|17821.29|0
1627907350000|2021-08-02 12:29:10|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|0
1627907360000|2021-08-02 12:29:20|17822.51|17822.51|17822.51|17822.51|17822.51|17822.51|17822.51|17822.51|0
1627907400000|2021-08-02 12:30:00|17822|17822|17822|17822|17822|17822|17822|17822|0
1627907410000|2021-08-02 12:30:10|17822.51|17822.51|17822.51|17822.51|17822.51|17822.51|17822.51|17822.51|0
1627907450000|2021-08-02 12:30:50|17817.66|17817.66|17817.11|17817.11|17817.66|17817.66|17817.11|17817.11|0
1627907460000|2021-08-02 12:31:00|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|0
1627907470000|2021-08-02 12:31:10|17814.05|17814.05|17812.69|17812.69|17814.05|17814.05|17812.69|17812.69|0
1627907490000|2021-08-02 12:31:30|17810.88|17810.88|17809.53|17809.53|17810.88|17810.88|17809.53|17809.53|0
1627907630000|2021-08-02 12:33:50|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|0
1627907640000|2021-08-02 12:34:00|17810.18|17810.18|17810.18|17810.18|17810.18|17810.18|17810.18|17810.18|0
1627907660000|2021-08-02 12:34:20|17811.59|17811.59|17812.15|17812.15|17812.15|17812.15|17811.59|17811.59|0
1627907700000|2021-08-02 12:35:00|17814.86|17814.86|17814.86|17814.86|17814.86|17814.86|17814.86|17814.86|0
1627907710000|2021-08-02 12:35:10|17814.37|17814.37|17814.37|17814.37|17814.37|17814.37|17814.37|17814.37|0
1627907740000|2021-08-02 12:35:40|17814.57|17814.57|17815.07|17815.07|17815.07|17815.07|17814.57|17814.57|0
1627907750000|2021-08-02 12:35:50|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|0
1627907760000|2021-08-02 12:36:00|17814.06|17814.06|17811.54|17811.54|17814.06|17814.06|17811.54|17811.54|0
1627907770000|2021-08-02 12:36:10|17810.64|17810.64|17812.06|17812.06|17812.06|17812.06|17810.64|17810.64|0
1627907790000|2021-08-02 12:36:30|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|0
1627907800000|2021-08-02 12:36:40|17809.83|17809.83|17808.52|17808.52|17810.14|17810.14|17808.52|17808.52|0
1627907820000|2021-08-02 12:37:00|17809.33|17809.33|17812.16|17812.16|17812.16|17812.16|17809.33|17809.33|0
1627907940000|2021-08-02 12:39:00|17811.66|17811.66|17811.66|17811.66|17811.66|17811.66|17811.66|17811.66|0
1627908040000|2021-08-02 12:40:40|17812.47|17812.47|17812.47|17812.47|17812.47|17812.47|17812.47|17812.47|0
1627908110000|2021-08-02 12:41:50|17813.28|17813.28|17813.28|17813.28|17813.28|17813.28|17813.28|17813.28|0
1627908120000|2021-08-02 12:42:00|17812.47|17812.47|17813.22|17813.22|17813.22|17813.22|17812.47|17812.47|0
1627908130000|2021-08-02 12:42:10|17812.41|17812.41|17811.66|17811.66|17812.41|17812.41|17811.66|17811.66|0
1627908180000|2021-08-02 12:43:00|17808.82|17808.82|17805.95|17805.95|17808.82|17808.82|17805.95|17805.95|0
1627908190000|2021-08-02 12:43:10|17806.76|17806.76|17805.95|17805.95|17806.76|17806.76|17805.95|17805.95|0
1627908230000|2021-08-02 12:43:50|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|0
1627908240000|2021-08-02 12:44:00|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|0
1627908270000|2021-08-02 12:44:30|17804.16|17804.16|17803.65|17803.65|17804.16|17804.16|17803.65|17803.65|0
1627908290000|2021-08-02 12:44:50|17803.45|17803.45|17803.45|17803.45|17803.45|17803.45|17803.45|17803.45|0
1627908300000|2021-08-02 12:45:00|17802.3|17802.3|17801.07|17801.07|17802.3|17802.3|17801.07|17801.07|0
1627908310000|2021-08-02 12:45:10|17800.26|17800.26|17800.77|17800.77|17800.77|17800.77|17800.26|17800.26|0
1627908320000|2021-08-02 12:45:20|17800.21|17800.21|17800.21|17800.21|17800.21|17800.21|17800.21|17800.21|0
1627908350000|2021-08-02 12:45:50|17801.02|17801.02|17801.83|17801.83|17801.83|17801.83|17801.02|17801.02|0
1627908360000|2021-08-02 12:46:00|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|0
1627908370000|2021-08-02 12:46:10|17798.63|17798.63|17795.52|17795.52|17799.12|17799.12|17795.52|17795.52|0
1627908380000|2021-08-02 12:46:20|17795.3|17795.3|17794.69|17794.69|17795.3|17795.3|17794.69|17794.69|0
1627908410000|2021-08-02 12:46:50|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|0
1627908430000|2021-08-02 12:47:10|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|0
1627908460000|2021-08-02 12:47:40|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|0
1627908470000|2021-08-02 12:47:50|17795.14|17795.14|17796.04|17796.04|17796.04|17796.04|17795.14|17795.14|0
1627908480000|2021-08-02 12:48:00|17797.44|17797.44|17806.63|17806.63|17806.63|17806.63|17796.83|17796.83|0
1627908490000|2021-08-02 12:48:10|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|0
1627908500000|2021-08-02 12:48:20|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|0
1627908540000|2021-08-02 12:49:00|17806.38|17806.38|17805.47|17805.47|17806.38|17806.38|17805.47|17805.47|0
1627908550000|2021-08-02 12:49:10|17806.38|17806.38|17807.28|17807.28|17807.28|17807.28|17806.38|17806.38|0
1627908560000|2021-08-02 12:49:20|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|0
1627908570000|2021-08-02 12:49:30|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|17807.28|0
1627908590000|2021-08-02 12:49:50|17808.18|17808.18|17807.28|17807.28|17808.18|17808.18|17807.28|17807.28|0
1627908600000|2021-08-02 12:50:00|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|0
1627908610000|2021-08-02 12:50:10|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|0
1627908620000|2021-08-02 12:50:20|17811.61|17811.61|17816.31|17816.31|17816.31|17816.31|17811.61|17811.61|0
1627908630000|2021-08-02 12:50:30|17811.79|17811.79|17812.01|17812.01|17812.01|17812.01|17811.79|17811.79|0
1627908660000|2021-08-02 12:51:00|17812.51|17812.51|17812.51|17812.51|17812.51|17812.51|17812.51|17812.51|0
1627908670000|2021-08-02 12:51:10|17811.7|17811.7|17811.7|17811.7|17811.7|17811.7|17811.7|17811.7|0
1627908780000|2021-08-02 12:53:00|17812.51|17812.51|17814.13|17814.13|17814.13|17814.13|17812.51|17812.51|0
1627908820000|2021-08-02 12:53:40|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|0
1627908830000|2021-08-02 12:53:50|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|0
1627908850000|2021-08-02 12:54:10|17816.86|17816.86|17816.86|17816.86|17816.86|17816.86|17816.86|17816.86|0
1627908870000|2021-08-02 12:54:30|17816.31|17816.31|17816.31|17816.31|17816.31|17816.31|17816.31|17816.31|0
1627908900000|2021-08-02 12:55:00|17812.14|17812.14|17812.95|17812.95|17812.95|17812.95|17812.14|17812.14|0
1627908920000|2021-08-02 12:55:20|17813.5|17813.5|17813.5|17813.5|17813.5|17813.5|17813.5|17813.5|0
1627908950000|2021-08-02 12:55:50|17812.6|17812.6|17812.6|17812.6|17812.6|17812.6|17812.6|17812.6|0
1627908970000|2021-08-02 12:56:10|17813.75|17813.75|17813.75|17813.75|17813.75|17813.75|17813.75|17813.75|0
1627908990000|2021-08-02 12:56:30|17812.94|17812.94|17812.94|17812.94|17812.94|17812.94|17812.94|17812.94|0
1627909020000|2021-08-02 12:57:00|17814.1|17814.1|17814.1|17814.1|17814.1|17814.1|17814.1|17814.1|0
1627909050000|2021-08-02 12:57:30|17815.51|17815.51|17818.74|17818.74|17818.74|17818.74|17815.51|17815.51|0
1627909080000|2021-08-02 12:58:00|17819.55|17819.55|17820.05|17820.05|17820.05|17820.05|17819.55|17819.55|0
1627909090000|2021-08-02 12:58:10|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|0
1627909140000|2021-08-02 12:59:00|17820.05|17820.05|17820.05|17820.05|17820.05|17820.05|17820.05|17820.05|0
1627909180000|2021-08-02 12:59:40|17818.63|17818.63|17818.63|17818.63|17818.63|17818.63|17818.63|17818.63|0
1627909190000|2021-08-02 12:59:50|17819.54|17819.54|17819.54|17819.54|17819.54|17819.54|17819.32|17819.32|0
1627909200000|2021-08-02 13:00:00|17820.35|17820.35|17820.35|17820.35|17820.35|17820.35|17820.35|17820.35|0
1627909210000|2021-08-02 13:00:10|17820.9|17820.9|17821.36|17821.36|17821.36|17821.36|17820.7|17820.7|0
1627909220000|2021-08-02 13:00:20|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|0
1627909240000|2021-08-02 13:00:40|17822.36|17822.36|17824.07|17824.07|17824.07|17824.07|17822.36|17822.36|0
1627909270000|2021-08-02 13:01:10|17825.49|17825.49|17825.83|17825.83|17826.64|17826.64|17825.49|17825.49|0
1627909280000|2021-08-02 13:01:20|17826.39|17826.39|17825.58|17825.58|17826.39|17826.39|17825.58|17825.58|0
1627909380000|2021-08-02 13:03:00|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|0
1627909390000|2021-08-02 13:03:10|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|0
1627909400000|2021-08-02 13:03:20|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|0
1627909440000|2021-08-02 13:04:00|17826.93|17826.93|17826.93|17826.93|17826.93|17826.93|17826.93|17826.93|0
1627909450000|2021-08-02 13:04:10|17826.44|17826.44|17826.95|17826.95|17826.95|17826.95|17826.44|17826.44|0
1627909460000|2021-08-02 13:04:20|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|0
1627909490000|2021-08-02 13:04:50|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|0
1627909560000|2021-08-02 13:06:00|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|0
1627909600000|2021-08-02 13:06:40|17827.96|17827.96|17829.88|17829.88|17829.88|17829.88|17827.96|17827.96|0
1627909620000|2021-08-02 13:07:00|17828.46|17828.46|17828.46|17828.46|17828.46|17828.46|17828.46|17828.46|0
1627909680000|2021-08-02 13:08:00|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|0
1627909690000|2021-08-02 13:08:10|17829.97|17829.97|17829.97|17829.97|17829.97|17829.97|17829.97|17829.97|0
1627909700000|2021-08-02 13:08:20|17832.76|17832.76|17837.1|17837.1|17837.1|17837.1|17832.76|17832.76|0
1627909740000|2021-08-02 13:09:00|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|0
1627909750000|2021-08-02 13:09:10|17836.19|17836.19|17838.27|17838.27|17838.27|17838.27|17836.19|17836.19|0
1627909770000|2021-08-02 13:09:30|17837.78|17837.78|17837.29|17837.29|17837.78|17837.78|17837.29|17837.29|0
1627909790000|2021-08-02 13:09:50|17837.69|17837.69|17838.7|17838.7|17838.7|17838.7|17837.69|17837.69|0
1627909800000|2021-08-02 13:10:00|17840.52|17840.52|17840.52|17840.52|17840.52|17840.52|17840.52|17840.52|0
1627909810000|2021-08-02 13:10:10|17840.3|17840.3|17841.31|17841.31|17841.31|17841.31|17840.3|17840.3|0
1627909820000|2021-08-02 13:10:20|17842.41|17842.41|17844.22|17844.22|17844.22|17844.22|17842.41|17842.41|0
1627909850000|2021-08-02 13:10:50|17845.23|17845.23|17845.23|17845.23|17845.23|17845.23|17845.23|17845.23|0
1627909860000|2021-08-02 13:11:00|17846.65|17846.65|17846.65|17846.65|17846.65|17846.65|17846.65|17846.65|0
1627909890000|2021-08-02 13:11:30|17847.8|17847.8|17849.42|17849.42|17849.42|17849.42|17847.8|17847.8|0
1627909900000|2021-08-02 13:11:40|17850.57|17850.57|17850.98|17850.98|17850.98|17850.98|17850.57|17850.57|0
1627909930000|2021-08-02 13:12:10|17852.39|17852.39|17853.81|17853.81|17853.81|17853.81|17852.39|17852.39|0
1627909950000|2021-08-02 13:12:30|17854.03|17854.03|17865.75|17865.75|17865.75|17865.75|17854.03|17854.03|0
1627909960000|2021-08-02 13:12:40|17867.46|17867.46|17868.36|17868.36|17868.36|17868.36|17867.46|17867.46|0
1627909980000|2021-08-02 13:13:00|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|0
1627910010000|2021-08-02 13:13:30|17868.1|17868.1|17863.11|17863.11|17868.1|17868.1|17863.11|17863.11|0
1627910030000|2021-08-02 13:13:50|17860.28|17860.28|17860.06|17860.06|17860.28|17860.28|17860.06|17860.06|0
1627910040000|2021-08-02 13:14:00|17859.25|17859.25|17859.25|17859.25|17859.25|17859.25|17859.25|17859.25|0
1627910050000|2021-08-02 13:14:10|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|0
1627910060000|2021-08-02 13:14:20|17856.88|17856.88|17853.64|17853.64|17856.88|17856.88|17852.49|17852.49|0
1627910070000|2021-08-02 13:14:30|17853.84|17853.84|17853.84|17853.84|17853.84|17853.84|17853.84|17853.84|0
1627910090000|2021-08-02 13:14:50|17853.03|17853.03|17854.97|17854.97|17854.97|17854.97|17852.54|17852.54|0
1627910100000|2021-08-02 13:15:00|17854.42|17854.42|17856|17856|17856|17856|17854.42|17854.42|0
1627910110000|2021-08-02 13:15:10|17855.61|17855.61|17859.19|17859.19|17859.19|17859.19|17855.61|17855.61|0
1627910120000|2021-08-02 13:15:20|17859.41|17859.41|17863.64|17863.64|17863.64|17863.64|17859.41|17859.41|0
1627910130000|2021-08-02 13:15:30|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|0
1627910140000|2021-08-02 13:15:40|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|0
1627910150000|2021-08-02 13:15:50|17866.77|17866.77|17869.39|17869.39|17869.39|17869.39|17866.77|17866.77|0
1627910160000|2021-08-02 13:16:00|17870.81|17870.81|17872.23|17872.23|17872.23|17872.23|17870.81|17870.81|0
1627910170000|2021-08-02 13:16:10|17873.65|17873.65|17874.8|17874.8|17874.8|17874.8|17873.65|17873.65|0
1627910180000|2021-08-02 13:16:20|17876.31|17876.31|17878.47|17878.47|17878.47|17878.47|17876.31|17876.31|0
1627910190000|2021-08-02 13:16:30|17879.62|17879.62|17879.62|17879.62|17879.62|17879.62|17879.62|17879.62|0
1627910200000|2021-08-02 13:16:40|17880.43|17880.43|17879.62|17879.62|17880.43|17880.43|17879.62|17879.62|0
1627910210000|2021-08-02 13:16:50|17880.43|17880.43|17883.56|17883.56|17883.56|17883.56|17880.43|17880.43|0
1627910220000|2021-08-02 13:17:00|17882.55|17882.55|17883.22|17883.22|17883.22|17883.22|17882.55|17882.55|0
1627910230000|2021-08-02 13:17:10|17884.22|17884.22|17884.22|17884.22|17884.22|17884.22|17884.22|17884.22|0
1627910240000|2021-08-02 13:17:20|17884.78|17884.78|17885.79|17885.79|17885.79|17885.79|17884.78|17884.78|0
1627910250000|2021-08-02 13:17:30|17886.01|17886.01|17886.01|17886.01|17886.01|17886.01|17886.01|17886.01|0
1627910260000|2021-08-02 13:17:40|17887.17|17887.17|17894.2|17894.2|17894.2|17894.2|17887.17|17887.17|0
1627910270000|2021-08-02 13:17:50|17896.01|17896.01|17894.2|17894.2|17896.01|17896.01|17894.2|17894.2|0
1627910280000|2021-08-02 13:18:00|17898.45|17898.45|17899.26|17899.26|17899.26|17899.26|17898.45|17898.45|0
1627910310000|2021-08-02 13:18:30|17900.27|17900.27|17903.93|17903.93|17903.93|17903.93|17900.27|17900.27|0
1627910320000|2021-08-02 13:18:40|17905.08|17905.08|17905.08|17905.08|17905.08|17905.08|17905.08|17905.08|0
1627910330000|2021-08-02 13:18:50|17903.66|17903.66|17901.85|17901.85|17903.66|17903.66|17901.85|17901.85|0
1627910350000|2021-08-02 13:19:10|17900.59|17900.59|17901.14|17901.14|17901.14|17901.14|17900.59|17900.59|0
1627910370000|2021-08-02 13:19:30|17901.69|17901.69|17901.69|17901.69|17901.69|17901.69|17901.69|17901.69|0
1627910400000|2021-08-02 13:20:00|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|0
1627910440000|2021-08-02 13:20:40|17902.1|17902.1|17903.52|17903.52|17903.52|17903.52|17902.1|17902.1|0
1627910460000|2021-08-02 13:21:00|17903.02|17903.02|17905.74|17905.74|17905.74|17905.74|17902.51|17902.51|0
1627910490000|2021-08-02 13:21:30|17903.93|17903.93|17901.3|17901.3|17903.93|17903.93|17901.3|17901.3|0
1627910500000|2021-08-02 13:21:40|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|0
1627910560000|2021-08-02 13:22:40|17901|17901|17901|17901|17901|17901|17901|17901|0
1627910600000|2021-08-02 13:23:20|17900.19|17900.19|17896.57|17896.57|17900.19|17900.19|17896.57|17896.57|0
1627910610000|2021-08-02 13:23:30|17893.73|17893.73|17891.03|17891.03|17893.73|17893.73|17891.03|17891.03|0
1627910620000|2021-08-02 13:23:40|17891.93|17891.93|17886.96|17886.96|17891.93|17891.93|17886.96|17886.96|0
1627910630000|2021-08-02 13:23:50|17886.15|17886.15|17883.24|17883.24|17886.15|17886.15|17883.24|17883.24|0
1627910640000|2021-08-02 13:24:00|17882.69|17882.69|17880.77|17880.77|17882.69|17882.69|17880.77|17880.77|0
1627910690000|2021-08-02 13:24:50|17881.68|17881.68|17881.68|17881.68|17881.68|17881.68|17881.68|17881.68|0
1627910700000|2021-08-02 13:25:00|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|0
1627910710000|2021-08-02 13:25:10|17879.24|17879.24|17879.24|17879.24|17879.24|17879.24|17879.24|17879.24|0
1627910730000|2021-08-02 13:25:30|17877.43|17877.43|17877.43|17877.43|17877.43|17877.43|17877.43|17877.43|0
1627910750000|2021-08-02 13:25:50|17877.21|17877.21|17876.46|17876.46|17877.21|17877.21|17876.46|17876.46|0
1627910760000|2021-08-02 13:26:00|17875.04|17875.04|17873.08|17873.08|17875.04|17875.04|17873.08|17873.08|0
1627910770000|2021-08-02 13:26:10|17874.23|17874.23|17873.08|17873.08|17874.23|17874.23|17873.08|17873.08|0
1627910790000|2021-08-02 13:26:30|17872.27|17872.27|17872.27|17872.27|17872.27|17872.27|17872.27|17872.27|0
1627910820000|2021-08-02 13:27:00|17871.37|17871.37|17872.17|17872.17|17872.17|17872.17|17871.37|17871.37|0
1627910830000|2021-08-02 13:27:10|17872.62|17872.62|17874.03|17874.03|17874.03|17874.03|17872.62|17872.62|0
1627910860000|2021-08-02 13:27:40|17873.48|17873.48|17872.06|17872.06|17873.48|17873.48|17872.06|17872.06|0
1627910870000|2021-08-02 13:27:50|17871.51|17871.51|17871.51|17871.51|17871.51|17871.51|17871.51|17871.51|0
1627910880000|2021-08-02 13:28:00|17870|17870|17870.9|17870.9|17870.9|17870.9|17870|17870|0
1627910900000|2021-08-02 13:28:20|17871.41|17871.41|17872.83|17872.83|17872.83|17872.83|17871.41|17871.41|0
1627910930000|2021-08-02 13:28:50|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|17871.35|0
1627910940000|2021-08-02 13:29:00|17872.51|17872.51|17872.51|17872.51|17872.51|17872.51|17872.51|17872.51|0
1627910960000|2021-08-02 13:29:20|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|0
1627910970000|2021-08-02 13:29:30|17870.69|17870.69|17870.69|17870.69|17870.69|17870.69|17870.69|17870.69|0
1627911000000|2021-08-02 13:30:00|17869.27|17869.27|17864.37|17864.37|17869.27|17869.27|17864.37|17864.37|0
1627911010000|2021-08-02 13:30:10|17864.88|17864.88|17864.88|17864.88|17864.88|17864.88|17864.88|17864.88|0
1627911030000|2021-08-02 13:30:30|17864.33|17864.33|17862.71|17862.71|17864.33|17864.33|17862.71|17862.71|0
1627911040000|2021-08-02 13:30:40|17862.22|17862.22|17862.22|17862.22|17862.22|17862.22|17862.22|17862.22|0
1627911050000|2021-08-02 13:30:50|17856.79|17856.79|17847.59|17847.59|17856.79|17856.79|17847.59|17847.59|0
1627911070000|2021-08-02 13:31:10|17848.4|17848.4|17854.33|17854.33|17854.33|17854.33|17848|17848|0
1627911080000|2021-08-02 13:31:20|17854.73|17854.73|17860.58|17860.58|17860.58|17860.58|17854.73|17854.73|0
1627911090000|2021-08-02 13:31:30|17860.14|17860.14|17862.54|17862.54|17862.54|17862.54|17860.14|17860.14|0
1627911100000|2021-08-02 13:31:40|17860.72|17860.72|17858.92|17858.92|17860.72|17860.72|17858.92|17858.92|0
1627911110000|2021-08-02 13:31:50|17859.72|17859.72|17859.72|17859.72|17859.72|17859.72|17859.72|17859.72|0
1627911120000|2021-08-02 13:32:00|17859.22|17859.22|17859.22|17859.22|17859.22|17859.22|17859.22|17859.22|0
1627911130000|2021-08-02 13:32:10|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|0
1627911160000|2021-08-02 13:32:40|17855.02|17855.02|17855.02|17855.02|17855.02|17855.02|17855.02|17855.02|0
1627911170000|2021-08-02 13:32:50|17854.58|17854.58|17844.56|17844.56|17854.58|17854.58|17844.56|17844.56|0
1627911180000|2021-08-02 13:33:00|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|0
1627911190000|2021-08-02 13:33:10|17839.57|17839.57|17838.86|17838.86|17839.57|17839.57|17838.86|17838.86|0
1627911200000|2021-08-02 13:33:20|17837.05|17837.05|17837.05|17837.05|17837.05|17837.05|17837.05|17837.05|0
1627911210000|2021-08-02 13:33:30|17834.63|17834.63|17835.44|17835.44|17835.44|17835.44|17834.63|17834.63|0
1627911220000|2021-08-02 13:33:40|17835.22|17835.22|17833.71|17833.71|17835.22|17835.22|17833.71|17833.71|0
1627911230000|2021-08-02 13:33:50|17833.22|17833.22|17824.93|17824.93|17833.22|17833.22|17824.93|17824.93|0
1627911280000|2021-08-02 13:34:40|17825.74|17825.74|17825.74|17825.74|17825.74|17825.74|17825.74|17825.74|0
1627911300000|2021-08-02 13:35:00|17827.16|17827.16|17838.57|17838.57|17838.57|17838.57|17827.16|17827.16|0
1627911320000|2021-08-02 13:35:20|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|0
1627911330000|2021-08-02 13:35:30|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|0
1627911340000|2021-08-02 13:35:40|17841.5|17841.5|17841.5|17841.5|17841.5|17841.5|17841.5|17841.5|0
1627911360000|2021-08-02 13:36:00|17841.99|17841.99|17841.58|17841.58|17844.2|17844.2|17841.58|17841.58|0
1627911370000|2021-08-02 13:36:10|17840.68|17840.68|17834.18|17834.18|17840.68|17840.68|17834.18|17834.18|0
1627911380000|2021-08-02 13:36:20|17833.69|17833.69|17833.69|17833.69|17833.69|17833.69|17833.69|17833.69|0
1627911390000|2021-08-02 13:36:30|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|0
1627911400000|2021-08-02 13:36:40|17828.89|17828.89|17829.4|17829.4|17829.4|17829.4|17828.89|17828.89|0
1627911420000|2021-08-02 13:37:00|17830.21|17830.21|17830.71|17830.71|17830.71|17830.71|17830.21|17830.21|0
1627911460000|2021-08-02 13:37:40|17830.91|17830.91|17830.1|17830.1|17830.91|17830.91|17830.1|17830.1|0
1627911490000|2021-08-02 13:38:10|17831.26|17831.26|17831.26|17831.26|17831.26|17831.26|17831.26|17831.26|0
1627911500000|2021-08-02 13:38:20|17830.2|17830.2|17830.7|17830.7|17830.7|17830.7|17830.2|17830.2|0
1627911510000|2021-08-02 13:38:30|17829.78|17829.78|17837.31|17837.31|17837.31|17837.31|17829.78|17829.78|0
1627911520000|2021-08-02 13:38:40|17837.8|17837.8|17841.68|17841.68|17841.68|17841.68|17837.8|17837.8|0
1627911540000|2021-08-02 13:39:00|17843.49|17843.49|17843.49|17843.49|17843.49|17843.49|17843.49|17843.49|0
1627911550000|2021-08-02 13:39:10|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|0
1627911560000|2021-08-02 13:39:20|17841.68|17841.68|17840.87|17840.87|17841.68|17841.68|17840.87|17840.87|0
1627911570000|2021-08-02 13:39:30|17842.49|17842.49|17842.49|17842.49|17842.49|17842.49|17842.49|17842.49|0
1627911580000|2021-08-02 13:39:40|17842.71|17842.71|17842.71|17842.71|17842.71|17842.71|17842.71|17842.71|0
1627911590000|2021-08-02 13:39:50|17843.2|17843.2|17844.11|17844.11|17844.11|17844.11|17841.78|17841.78|0
1627911600000|2021-08-02 13:40:00|17844.51|17844.51|17846.03|17846.03|17846.03|17846.03|17844.51|17844.51|0
1627911610000|2021-08-02 13:40:10|17846.23|17846.23|17846.23|17846.23|17846.23|17846.23|17846.23|17846.23|0
1627911630000|2021-08-02 13:40:30|17845.42|17845.42|17845.42|17845.42|17845.42|17845.42|17845.42|17845.42|0
1627911640000|2021-08-02 13:40:40|17845.91|17845.91|17846.4|17846.4|17846.4|17846.4|17845.91|17845.91|0
1627911660000|2021-08-02 13:41:00|17845.4|17845.4|17845.4|17845.4|17845.4|17845.4|17845.4|17845.4|0
1627911700000|2021-08-02 13:41:40|17845.19|17845.19|17845.19|17845.19|17845.19|17845.19|17845.19|17845.19|0
1627911710000|2021-08-02 13:41:50|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|0
1627911730000|2021-08-02 13:42:10|17847.82|17847.82|17848.94|17848.94|17848.94|17848.94|17847.82|17847.82|0
1627911750000|2021-08-02 13:42:30|17848.39|17848.39|17848.74|17848.74|17848.74|17848.74|17847.84|17847.84|0
1627911760000|2021-08-02 13:42:40|17847.73|17847.73|17846.32|17846.32|17847.73|17847.73|17846.32|17846.32|0
1627911770000|2021-08-02 13:42:50|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|0
1627911840000|2021-08-02 13:44:00|17845.85|17845.85|17843.93|17843.93|17845.85|17845.85|17843.93|17843.93|0
1627911860000|2021-08-02 13:44:20|17843.03|17843.03|17843.03|17843.03|17843.03|17843.03|17843.03|17843.03|0
1627911870000|2021-08-02 13:44:30|17841.61|17841.61|17841.32|17841.32|17841.81|17841.81|17841.32|17841.32|0
1627911880000|2021-08-02 13:44:40|17841.54|17841.54|17841.54|17841.54|17841.54|17841.54|17841.54|17841.54|0
1627911910000|2021-08-02 13:45:10|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|0
1627911920000|2021-08-02 13:45:20|17838.88|17838.88|17838.88|17838.88|17838.88|17838.88|17838.88|17838.88|0
1627911930000|2021-08-02 13:45:30|17838.07|17838.07|17835.45|17835.45|17838.07|17838.07|17835.45|17835.45|0
1627911940000|2021-08-02 13:45:40|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|0
1627911960000|2021-08-02 13:46:00|17836.52|17836.52|17837.42|17837.42|17837.42|17837.42|17836.52|17836.52|0
1627911970000|2021-08-02 13:46:10|17838.43|17838.43|17842.16|17842.16|17842.16|17842.16|17838.43|17838.43|0
1627911980000|2021-08-02 13:46:20|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|0
1627911990000|2021-08-02 13:46:30|17841.96|17841.96|17842.6|17842.6|17842.6|17842.6|17841.61|17841.61|0
1627912000000|2021-08-02 13:46:40|17842.1|17842.1|17839.36|17839.36|17842.1|17842.1|17839.36|17839.36|0
1627912020000|2021-08-02 13:47:00|17837.29|17837.29|17837.08|17837.08|17837.29|17837.29|17836.58|17836.58|0
1627912030000|2021-08-02 13:47:10|17838.49|17838.49|17837.69|17837.69|17838.49|17838.49|17837.69|17837.69|0
1627912040000|2021-08-02 13:47:20|17839.3|17839.3|17839.5|17839.5|17839.5|17839.5|17839.3|17839.3|0
1627912050000|2021-08-02 13:47:30|17838.7|17838.7|17842.33|17842.33|17842.33|17842.33|17838.7|17838.7|0
1627912060000|2021-08-02 13:47:40|17844.04|17844.04|17846.3|17846.3|17846.85|17846.85|17844.04|17844.04|0
1627912070000|2021-08-02 13:47:50|17846.8|17846.8|17848.26|17848.26|17848.26|17848.26|17846.8|17846.8|0
1627912080000|2021-08-02 13:48:00|17848.75|17848.75|17848.75|17848.75|17848.75|17848.75|17848.75|17848.75|0
1627912090000|2021-08-02 13:48:10|17849.3|17849.3|17849.71|17849.71|17849.71|17849.71|17849.3|17849.3|0
1627912110000|2021-08-02 13:48:30|17850.21|17850.21|17850.7|17850.7|17850.7|17850.7|17850.21|17850.21|0
1627912130000|2021-08-02 13:48:50|17848.78|17848.78|17847.88|17847.88|17848.78|17848.78|17847.88|17847.88|0
1627912140000|2021-08-02 13:49:00|17848.43|17848.43|17848.43|17848.43|17848.43|17848.43|17848.43|17848.43|0
1627912150000|2021-08-02 13:49:10|17847.52|17847.52|17848.44|17848.44|17848.44|17848.44|17847.03|17847.03|0
1627912160000|2021-08-02 13:49:20|17847.94|17847.94|17847.94|17847.94|17847.94|17847.94|17847.94|17847.94|0
1627912170000|2021-08-02 13:49:30|17848.14|17848.14|17847.59|17847.59|17848.14|17848.14|17847.59|17847.59|0
1627912200000|2021-08-02 13:50:00|17848.4|17848.4|17851.06|17851.06|17851.06|17851.06|17848.4|17848.4|0
1627912220000|2021-08-02 13:50:20|17851.97|17851.97|17852.47|17852.47|17852.47|17852.47|17851.97|17851.97|0
1627912250000|2021-08-02 13:50:50|17851.98|17851.98|17848.7|17848.7|17851.98|17851.98|17848.26|17848.26|0
1627912260000|2021-08-02 13:51:00|17849.25|17849.25|17850.06|17850.06|17850.06|17850.06|17849.25|17849.25|0
1627912270000|2021-08-02 13:51:10|17849.15|17849.15|17849.15|17849.15|17849.15|17849.15|17849.15|17849.15|0
1627912280000|2021-08-02 13:51:20|17850.31|17850.31|17850.31|17850.31|17850.31|17850.31|17850.31|17850.31|0
1627912290000|2021-08-02 13:51:30|17848.69|17848.69|17842.14|17842.14|17848.69|17848.69|17842.14|17842.14|0
1627912300000|2021-08-02 13:51:40|17841.33|17841.33|17839.25|17839.25|17841.33|17841.33|17839.25|17839.25|0
1627912330000|2021-08-02 13:52:10|17838.27|17838.27|17831.75|17831.75|17838.27|17838.27|17830.33|17830.33|0
1627912340000|2021-08-02 13:52:20|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|0
1627912350000|2021-08-02 13:52:30|17827.93|17827.93|17828.73|17828.73|17828.73|17828.73|17827.93|17827.93|0
1627912370000|2021-08-02 13:52:50|17831.26|17831.26|17831.26|17831.26|17831.26|17831.26|17831.26|17831.26|0
1627912380000|2021-08-02 13:53:00|17832.06|17832.06|17828.45|17828.45|17832.06|17832.06|17828.45|17828.45|0
1627912390000|2021-08-02 13:53:10|17831.34|17831.34|17836.43|17836.43|17837.85|17837.85|17831.34|17831.34|0
1627912400000|2021-08-02 13:53:20|17836.22|17836.22|17834.42|17834.42|17836.22|17836.22|17834.42|17834.42|0
1627912410000|2021-08-02 13:53:30|17834.19|17834.19|17834.19|17834.19|17834.19|17834.19|17834.19|17834.19|0
1627912420000|2021-08-02 13:53:40|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|0
1627912430000|2021-08-02 13:53:50|17829.04|17829.04|17829.04|17829.04|17829.04|17829.04|17829.04|17829.04|0
1627912440000|2021-08-02 13:54:00|17829.84|17829.84|17835.78|17835.78|17835.78|17835.78|17829.84|17829.84|0
1627912450000|2021-08-02 13:54:10|17836.29|17836.29|17838.92|17838.92|17838.92|17838.92|17836.29|17836.29|0
1627912460000|2021-08-02 13:54:20|17839.42|17839.42|17839.42|17839.42|17839.42|17839.42|17839.42|17839.42|0
1627912490000|2021-08-02 13:54:50|17838.62|17838.62|17838.62|17838.62|17838.62|17838.62|17838.62|17838.62|0
1627912520000|2021-08-02 13:55:20|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|0
1627912530000|2021-08-02 13:55:30|17841.65|17841.65|17842.14|17842.14|17842.14|17842.14|17841.65|17841.65|0
1627912540000|2021-08-02 13:55:40|17841.74|17841.74|17841.74|17841.74|17841.74|17841.74|17841.74|17841.74|0
1627912550000|2021-08-02 13:55:50|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|0
1627912560000|2021-08-02 13:56:00|17842.45|17842.45|17844.47|17844.47|17844.47|17844.47|17842.45|17842.45|0
1627912570000|2021-08-02 13:56:10|17845.37|17845.37|17844.93|17844.93|17845.37|17845.37|17844.93|17844.93|0
1627912580000|2021-08-02 13:56:20|17845.44|17845.44|17845.44|17845.44|17845.44|17845.44|17845.44|17845.44|0
1627912590000|2021-08-02 13:56:30|17844.93|17844.93|17848.75|17848.75|17848.75|17848.75|17844.43|17844.43|0
1627912600000|2021-08-02 13:56:40|17847.74|17847.74|17842.9|17842.9|17850.07|17850.07|17842.9|17842.9|0
1627912610000|2021-08-02 13:56:50|17841.89|17841.89|17838.7|17838.7|17841.89|17841.89|17838.7|17838.7|0
1627912620000|2021-08-02 13:57:00|17838.3|17838.3|17838.3|17838.3|17838.3|17838.3|17838.3|17838.3|0
1627912630000|2021-08-02 13:57:10|17839.3|17839.3|17839.3|17839.3|17839.3|17839.3|17839.3|17839.3|0
1627912640000|2021-08-02 13:57:20|17837.69|17837.69|17837.69|17837.69|17837.69|17837.69|17837.69|17837.69|0
1627912660000|2021-08-02 13:57:40|17836.07|17836.07|17834.92|17834.92|17836.07|17836.07|17834.92|17834.92|0
1627912670000|2021-08-02 13:57:50|17833.5|17833.5|17830.27|17830.27|17833.5|17833.5|17830.27|17830.27|0
1627912690000|2021-08-02 13:58:10|17829.77|17829.77|17829.77|17829.77|17829.77|17829.77|17829.77|17829.77|0
1627912700000|2021-08-02 13:58:20|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|0
1627912710000|2021-08-02 13:58:30|17828.84|17828.84|17828.84|17828.84|17828.84|17828.84|17828.84|17828.84|0
1627912720000|2021-08-02 13:58:40|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|0
1627912740000|2021-08-02 13:59:00|17831.07|17831.07|17831.47|17831.47|17831.88|17831.88|17831.07|17831.07|0
1627912770000|2021-08-02 13:59:30|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|17832.08|0
1627912780000|2021-08-02 13:59:40|17830.67|17830.67|17827.45|17827.45|17830.67|17830.67|17827.45|17827.45|0
1627912790000|2021-08-02 13:59:50|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|0
1627912800000|2021-08-02 14:00:00|17826.8|17826.8|17828.22|17828.22|17828.22|17828.22|17826.6|17826.6|0
1627912810000|2021-08-02 14:00:10|17828.71|17828.71|17830.56|17830.56|17830.56|17830.56|17828.71|17828.71|0
1627912820000|2021-08-02 14:00:20|17831.05|17831.05|17849.02|17849.02|17849.02|17849.02|17831.05|17831.05|0
1627912830000|2021-08-02 14:00:30|17848.47|17848.47|17850.79|17850.79|17850.79|17850.79|17848.47|17848.47|0
1627912840000|2021-08-02 14:00:40|17849.98|17849.98|17852.61|17852.61|17852.61|17852.61|17849.98|17849.98|0
1627912850000|2021-08-02 14:00:50|17853.76|17853.76|17853.76|17853.76|17853.76|17853.76|17853.76|17853.76|0
1627912870000|2021-08-02 14:01:10|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|0
1627912880000|2021-08-02 14:01:20|17854.06|17854.06|17855.17|17855.17|17855.97|17855.97|17854.06|17854.06|0
1627912890000|2021-08-02 14:01:30|17853.24|17853.24|17853.47|17853.47|17853.47|17853.47|17853.24|17853.24|0
1627912900000|2021-08-02 14:01:40|17852.31|17852.31|17851|17851|17852.31|17852.31|17851|17851|0
1627912920000|2021-08-02 14:02:00|17849.85|17849.85|17848.94|17848.94|17849.85|17849.85|17848.94|17848.94|0
1627912930000|2021-08-02 14:02:10|17849.75|17849.75|17849.75|17849.75|17849.75|17849.75|17849.75|17849.75|0
1627912940000|2021-08-02 14:02:20|17848.85|17848.85|17847.24|17847.24|17848.85|17848.85|17847.24|17847.24|0
1627912950000|2021-08-02 14:02:30|17845.82|17845.82|17845.82|17845.82|17845.82|17845.82|17845.82|17845.82|0
1627912960000|2021-08-02 14:02:40|17845.01|17845.01|17845.01|17845.01|17845.01|17845.01|17845.01|17845.01|0
1627912980000|2021-08-02 14:03:00|17844.11|17844.11|17839.72|17839.72|17844.11|17844.11|17839.72|17839.72|0
1627912990000|2021-08-02 14:03:10|17839.06|17839.06|17844.5|17844.5|17844.5|17844.5|17839.06|17839.06|0
1627913000000|2021-08-02 14:03:20|17845.31|17845.31|17846.21|17846.21|17846.21|17846.21|17845.31|17845.31|0
1627913010000|2021-08-02 14:03:30|17847.12|17847.12|17844.6|17844.6|17847.12|17847.12|17844.6|17844.6|0
1627913030000|2021-08-02 14:03:50|17843.69|17843.69|17843.69|17843.69|17843.69|17843.69|17843.69|17843.69|0
1627913040000|2021-08-02 14:04:00|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|0
1627913050000|2021-08-02 14:04:10|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|0
1627913060000|2021-08-02 14:04:20|17841.89|17841.89|17839.12|17839.12|17841.89|17841.89|17839.12|17839.12|0
1627913070000|2021-08-02 14:04:30|17831.15|17831.15|17828.35|17828.35|17831.15|17831.15|17828.35|17828.35|0
1627913090000|2021-08-02 14:04:50|17827.84|17827.84|17825.42|17825.42|17827.84|17827.84|17825.42|17825.42|0
1627913100000|2021-08-02 14:05:00|17824|17824|17824|17824|17824|17824|17824|17824|0
1627913110000|2021-08-02 14:05:10|17825.42|17825.42|17825.42|17825.42|17825.42|17825.42|17825.42|17825.42|0
1627913120000|2021-08-02 14:05:20|17824.61|17824.61|17823.6|17823.6|17824.61|17824.61|17823.6|17823.6|0
1627913130000|2021-08-02 14:05:30|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|0
1627913140000|2021-08-02 14:05:40|17821.79|17821.79|17819.47|17819.47|17821.79|17821.79|17819.47|17819.47|0
1627913150000|2021-08-02 14:05:50|17818.48|17818.48|17817.01|17817.01|17818.48|17818.48|17817.01|17817.01|0
1627913160000|2021-08-02 14:06:00|17816.51|17816.51|17819.01|17819.01|17819.01|17819.01|17815.89|17815.89|0
1627913170000|2021-08-02 14:06:10|17819.51|17819.51|17819.51|17819.51|17819.51|17819.51|17819.51|17819.51|0
1627913180000|2021-08-02 14:06:20|17819.01|17819.01|17819.01|17819.01|17819.01|17819.01|17819.01|17819.01|0
1627913190000|2021-08-02 14:06:30|17819.51|17819.51|17819.51|17819.51|17819.51|17819.51|17819.51|17819.51|0
1627913210000|2021-08-02 14:06:50|17821.13|17821.13|17821.13|17821.13|17821.13|17821.13|17821.13|17821.13|0
1627913220000|2021-08-02 14:07:00|17822.03|17822.03|17824.39|17824.39|17824.89|17824.89|17822.03|17822.03|0
1627913230000|2021-08-02 14:07:10|17825.81|17825.81|17823.59|17823.59|17825.81|17825.81|17823.59|17823.59|0
1627913240000|2021-08-02 14:07:20|17824|17824|17824|17824|17824|17824|17824|17824|0
1627913250000|2021-08-02 14:07:30|17822.58|17822.58|17823.39|17823.39|17823.39|17823.39|17822.58|17822.58|0
1627913260000|2021-08-02 14:07:40|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|0
1627913280000|2021-08-02 14:08:00|17821.93|17821.93|17821.93|17821.93|17821.93|17821.93|17821.93|17821.93|0
1627913300000|2021-08-02 14:08:20|17822.84|17822.84|17823.64|17823.64|17823.64|17823.64|17822.84|17822.84|0
1627913310000|2021-08-02 14:08:30|17824.14|17824.14|17830.39|17830.39|17830.39|17830.39|17824.14|17824.14|0
1627913320000|2021-08-02 14:08:40|17829.89|17829.89|17828.66|17828.66|17829.89|17829.89|17828.66|17828.66|0
1627913330000|2021-08-02 14:08:50|17834.33|17834.33|17826.86|17826.86|17834.33|17834.33|17826.86|17826.86|0
1627913340000|2021-08-02 14:09:00|17826.25|17826.25|17826.25|17826.25|17826.25|17826.25|17826.25|17826.25|0
1627913360000|2021-08-02 14:09:20|17826.76|17826.76|17826.96|17826.96|17826.96|17826.96|17826.76|17826.76|0
1627913370000|2021-08-02 14:09:30|17826.46|17826.46|17825.95|17825.95|17826.46|17826.46|17825.95|17825.95|0
1627913390000|2021-08-02 14:09:50|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|0
1627913400000|2021-08-02 14:10:00|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|0
1627913410000|2021-08-02 14:10:10|17825.75|17825.75|17825.25|17825.25|17825.75|17825.75|17825.25|17825.25|0
1627913420000|2021-08-02 14:10:20|17824.7|17824.7|17827.12|17827.12|17827.12|17827.12|17823.28|17823.28|0
1627913430000|2021-08-02 14:10:30|17824.49|17824.49|17824.49|17824.49|17824.49|17824.49|17824.49|17824.49|0
1627913440000|2021-08-02 14:10:40|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|0
1627913470000|2021-08-02 14:11:10|17824.8|17824.8|17825.6|17825.6|17825.6|17825.6|17824.8|17824.8|0
1627913480000|2021-08-02 14:11:20|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|0
1627913490000|2021-08-02 14:11:30|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|0
1627913500000|2021-08-02 14:11:40|17820.67|17820.67|17819.35|17819.35|17820.67|17820.67|17819.35|17819.35|0
1627913520000|2021-08-02 14:12:00|17819.13|17819.13|17819.13|17819.13|17819.64|17819.64|17818.63|17818.63|0
1627913530000|2021-08-02 14:12:10|17818.15|17818.15|17812.97|17812.97|17818.64|17818.64|17812.97|17812.97|0
1627913550000|2021-08-02 14:12:30|17811.99|17811.99|17811.99|17811.99|17811.99|17811.99|17811.99|17811.99|0
1627913580000|2021-08-02 14:13:00|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|0
1627913590000|2021-08-02 14:13:10|17816.28|17816.28|17818.5|17818.5|17818.5|17818.5|17816.28|17816.28|0
1627913600000|2021-08-02 14:13:20|17819.01|17819.01|17819.23|17819.23|17819.23|17819.23|17819.01|17819.01|0
1627913610000|2021-08-02 14:13:30|17819.73|17819.73|17819.73|17819.73|17819.73|17819.73|17819.73|17819.73|0
1627913630000|2021-08-02 14:13:50|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|0
1627913640000|2021-08-02 14:14:00|17816.4|17816.4|17816.4|17816.4|17816.4|17816.4|17816.4|17816.4|0
1627913660000|2021-08-02 14:14:20|17817.31|17817.31|17817.31|17817.31|17817.31|17817.31|17817.31|17817.31|0
1627913710000|2021-08-02 14:15:10|17818.93|17818.93|17821.63|17821.63|17821.63|17821.63|17818.93|17818.93|0
1627913730000|2021-08-02 14:15:30|17822.64|17822.64|17820.73|17820.73|17822.64|17822.64|17820.73|17820.73|0
1627913740000|2021-08-02 14:15:40|17819.92|17819.92|17819.92|17819.92|17819.92|17819.92|17819.92|17819.92|0
1627913760000|2021-08-02 14:16:00|17818.39|17818.39|17817.58|17817.58|17818.39|17818.39|17817.58|17817.58|0
1627913780000|2021-08-02 14:16:20|17817.36|17817.36|17817.36|17817.36|17817.36|17817.36|17817.36|17817.36|0
1627913790000|2021-08-02 14:16:30|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|0
1627913800000|2021-08-02 14:16:40|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|0
1627913820000|2021-08-02 14:17:00|17815.09|17815.09|17815.09|17815.09|17815.09|17815.09|17815.09|17815.09|0
1627913830000|2021-08-02 14:17:10|17812.26|17812.26|17809.43|17809.43|17812.26|17812.26|17809.43|17809.43|0
1627913840000|2021-08-02 14:17:20|17809.21|17809.21|17808.4|17808.4|17809.21|17809.21|17808.4|17808.4|0
1627913880000|2021-08-02 14:18:00|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|0
1627913910000|2021-08-02 14:18:30|17807.71|17807.71|17807.71|17807.71|17807.71|17807.71|17807.71|17807.71|0
1627913930000|2021-08-02 14:18:50|17808.72|17808.72|17808.72|17808.72|17808.72|17808.72|17808.72|17808.72|0
1627913950000|2021-08-02 14:19:10|17807.81|17807.81|17808.72|17808.72|17808.72|17808.72|17807.81|17807.81|0
1627914000000|2021-08-02 14:20:00|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|0
1627914010000|2021-08-02 14:20:10|17807.41|17807.41|17804.95|17804.95|17807.41|17807.41|17804.95|17804.95|0
1627914020000|2021-08-02 14:20:20|17803.79|17803.79|17802.28|17802.28|17803.79|17803.79|17802.28|17802.28|0
1627914060000|2021-08-02 14:21:00|17801.84|17801.84|17797.89|17797.89|17801.84|17801.84|17797.89|17797.89|0
1627914080000|2021-08-02 14:21:20|17795.17|17795.17|17795.59|17795.59|17795.59|17795.59|17794.68|17794.68|0
1627914090000|2021-08-02 14:21:30|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|0
1627914100000|2021-08-02 14:21:40|17795.37|17795.37|17795.37|17795.37|17795.37|17795.37|17795.37|17795.37|0
1627914110000|2021-08-02 14:21:50|17795.87|17795.87|17796.68|17796.68|17796.68|17796.68|17795.87|17795.87|0
1627914120000|2021-08-02 14:22:00|17797.23|17797.23|17797.23|17797.23|17797.23|17797.23|17797.23|17797.23|0
1627914160000|2021-08-02 14:22:40|17797.73|17797.73|17796.83|17796.83|17797.73|17797.73|17796.83|17796.83|0
1627914180000|2021-08-02 14:23:00|17797.05|17797.05|17797.05|17797.05|17797.05|17797.05|17797.05|17797.05|0
1627914190000|2021-08-02 14:23:10|17798.47|17798.47|17795.69|17795.69|17798.47|17798.47|17795.69|17795.69|0
1627914200000|2021-08-02 14:23:20|17794.88|17794.88|17794.88|17794.88|17794.88|17794.88|17794.88|17794.88|0
1627914210000|2021-08-02 14:23:30|17795.69|17795.69|17795.69|17795.69|17795.69|17795.69|17795.69|17795.69|0
1627914220000|2021-08-02 14:23:40|17796.18|17796.18|17799.05|17799.05|17799.05|17799.05|17796.18|17796.18|0
1627914240000|2021-08-02 14:24:00|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|0
1627914250000|2021-08-02 14:24:10|17799.05|17799.05|17807.11|17807.11|17807.11|17807.11|17799.05|17799.05|0
1627914260000|2021-08-02 14:24:20|17808.26|17808.26|17808.66|17808.66|17809.67|17809.67|17808.26|17808.26|0
1627914270000|2021-08-02 14:24:30|17810.47|17810.47|17811.37|17811.37|17811.37|17811.37|17810.47|17810.47|0
1627914280000|2021-08-02 14:24:40|17810.47|17810.47|17810.47|17810.47|17810.47|17810.47|17810.47|17810.47|0
1627914290000|2021-08-02 14:24:50|17809.05|17809.05|17811.37|17811.37|17811.37|17811.37|17809.05|17809.05|0
1627914300000|2021-08-02 14:25:00|17812.18|17812.18|17812.18|17812.18|17812.18|17812.18|17812.18|17812.18|0
1627914320000|2021-08-02 14:25:20|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|0
1627914330000|2021-08-02 14:25:30|17814.54|17814.54|17816.35|17816.35|17816.35|17816.35|17814.54|17814.54|0
1627914340000|2021-08-02 14:25:40|17817.16|17817.16|17827.7|17827.7|17827.7|17827.7|17817.16|17817.16|0
1627914370000|2021-08-02 14:26:10|17828.51|17828.51|17826.05|17826.05|17828.51|17828.51|17824.89|17824.89|0
1627914390000|2021-08-02 14:26:30|17827.46|17827.46|17827.46|17827.46|17827.46|17827.46|17827.46|17827.46|0
1627914410000|2021-08-02 14:26:50|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|0
1627914420000|2021-08-02 14:27:00|17830.39|17830.39|17829.39|17829.39|17830.9|17830.9|17829.39|17829.39|0
1627914440000|2021-08-02 14:27:20|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|0
1627914450000|2021-08-02 14:27:30|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|0
1627914470000|2021-08-02 14:27:50|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|0
1627914490000|2021-08-02 14:28:10|17827.7|17827.7|17827.15|17827.15|17827.7|17827.7|17827.15|17827.15|0
1627914510000|2021-08-02 14:28:30|17829.86|17829.86|17834.21|17834.21|17834.21|17834.21|17829.86|17829.86|0
1627914520000|2021-08-02 14:28:40|17833.66|17833.66|17833.66|17833.66|17833.66|17833.66|17833.66|17833.66|0
1627914530000|2021-08-02 14:28:50|17832.85|17832.85|17831.95|17831.95|17832.85|17832.85|17831.95|17831.95|0
1627914540000|2021-08-02 14:29:00|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|0
1627914550000|2021-08-02 14:29:10|17831.44|17831.44|17831.16|17831.16|17831.44|17831.44|17830.94|17830.94|0
1627914570000|2021-08-02 14:29:30|17832.87|17832.87|17838.07|17838.07|17838.07|17838.07|17832.87|17832.87|0
1627914580000|2021-08-02 14:29:40|17839.48|17839.48|17839.48|17839.48|17839.48|17839.48|17839.48|17839.48|0
1627914590000|2021-08-02 14:29:50|17836.65|17836.65|17837.56|17837.56|17838.07|17838.07|17836.65|17836.65|0
1627914600000|2021-08-02 14:30:00|17837.76|17837.76|17838.57|17838.57|17838.57|17838.57|17837.76|17837.76|0
1627914620000|2021-08-02 14:30:20|17842.96|17842.96|17843.16|17843.16|17843.16|17843.16|17841.54|17841.54|0
1627914630000|2021-08-02 14:30:30|17842.25|17842.25|17841.45|17841.45|17842.25|17842.25|17841.45|17841.45|0
1627914680000|2021-08-02 14:31:20|17840.64|17840.64|17833.53|17833.53|17840.64|17840.64|17833.53|17833.53|0
1627914690000|2021-08-02 14:31:30|17833.31|17833.31|17833.31|17833.31|17833.31|17833.31|17833.31|17833.31|0
1627914730000|2021-08-02 14:32:10|17832.81|17832.81|17831.39|17831.39|17832.81|17832.81|17831.39|17831.39|0
1627914770000|2021-08-02 14:32:50|17832.4|17832.4|17833.4|17833.4|17833.4|17833.4|17832.4|17832.4|0
1627914790000|2021-08-02 14:33:10|17830.69|17830.69|17827.45|17827.45|17830.69|17830.69|17827.45|17827.45|0
1627914800000|2021-08-02 14:33:20|17827.67|17827.67|17827.67|17827.67|17827.67|17827.67|17827.67|17827.67|0
1627914830000|2021-08-02 14:33:50|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|0
1627914840000|2021-08-02 14:34:00|17825.85|17825.85|17821.41|17821.41|17825.85|17825.85|17821.41|17821.41|0
1627914860000|2021-08-02 14:34:20|17820.92|17820.92|17820.92|17820.92|17820.92|17820.92|17820.92|17820.92|0
1627914880000|2021-08-02 14:34:40|17818.21|17818.21|17818.21|17818.21|17818.21|17818.21|17818.21|17818.21|0
1627914900000|2021-08-02 14:35:00|17817.4|17817.4|17817.4|17817.4|17817.4|17817.4|17817.4|17817.4|0
1627914910000|2021-08-02 14:35:10|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|0
1627914930000|2021-08-02 14:35:30|17816.83|17816.83|17817.05|17817.05|17817.05|17817.05|17816.83|17816.83|0
1627914950000|2021-08-02 14:35:50|17818.16|17818.16|17818.16|17818.16|17818.16|17818.16|17818.16|17818.16|0
1627914960000|2021-08-02 14:36:00|17818.65|17818.65|17817.94|17817.94|17818.65|17818.65|17817.94|17817.94|0
1627914970000|2021-08-02 14:36:10|17819.75|17819.75|17818.34|17818.34|17819.75|17819.75|17818.34|17818.34|0
1627915010000|2021-08-02 14:36:50|17819.15|17819.15|17824.87|17824.87|17824.87|17824.87|17819.15|17819.15|0
1627915020000|2021-08-02 14:37:00|17825.07|17825.07|17825.07|17825.07|17825.07|17825.07|17825.07|17825.07|0
1627915040000|2021-08-02 14:37:20|17824.26|17824.26|17825.17|17825.17|17825.17|17825.17|17824.26|17824.26|0
1627915070000|2021-08-02 14:37:50|17824.95|17824.95|17825.85|17825.85|17825.85|17825.85|17824.95|17824.95|0
1627915080000|2021-08-02 14:38:00|17825.35|17825.35|17826.46|17826.46|17827.36|17827.36|17825.35|17825.35|0
1627915090000|2021-08-02 14:38:10|17825.56|17825.56|17825.56|17825.56|17825.56|17825.56|17825.56|17825.56|0
1627915100000|2021-08-02 14:38:20|17824.04|17824.04|17823.24|17823.24|17824.04|17824.04|17823.24|17823.24|0
1627915110000|2021-08-02 14:38:30|17819.48|17819.48|17817.89|17817.89|17819.48|17819.48|17817.89|17817.89|0
1627915140000|2021-08-02 14:39:00|17817.39|17817.39|17816.9|17816.9|17817.39|17817.39|17816.9|17816.9|0
1627915150000|2021-08-02 14:39:10|17815.48|17815.48|17812.2|17812.2|17815.48|17815.48|17812.2|17812.2|0
1627915180000|2021-08-02 14:39:40|17810.33|17810.33|17810.88|17810.88|17810.88|17810.88|17810.33|17810.33|0
1627915200000|2021-08-02 14:40:00|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|0
1627915210000|2021-08-02 14:40:10|17809.87|17809.87|17809.87|17809.87|17809.87|17809.87|17809.87|17809.87|0
1627915230000|2021-08-02 14:40:30|17805.62|17805.62|17800.08|17800.08|17805.62|17805.62|17800.08|17800.08|0
1627915240000|2021-08-02 14:40:40|17798.43|17798.43|17794.41|17794.41|17798.43|17798.43|17794.41|17794.41|0
1627915250000|2021-08-02 14:40:50|17794.21|17794.21|17793.3|17793.3|17794.21|17794.21|17793.3|17793.3|0
1627915260000|2021-08-02 14:41:00|17794.45|17794.45|17793.24|17793.24|17794.45|17794.45|17792.29|17792.29|0
1627915280000|2021-08-02 14:41:20|17792.8|17792.8|17791.18|17791.18|17792.8|17792.8|17791.18|17791.18|0
1627915290000|2021-08-02 14:41:30|17790.28|17790.28|17790.28|17790.28|17790.28|17790.28|17790.28|17790.28|0
1627915300000|2021-08-02 14:41:40|17791.09|17791.09|17791.9|17791.9|17791.9|17791.9|17791.09|17791.09|0
1627915310000|2021-08-02 14:41:50|17790.48|17790.48|17788.86|17788.86|17790.48|17790.48|17788.86|17788.86|0
1627915320000|2021-08-02 14:42:00|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|0
1627915340000|2021-08-02 14:42:20|17788.35|17788.35|17788.23|17788.23|17788.35|17788.35|17786.43|17786.43|0
1627915350000|2021-08-02 14:42:30|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|0
1627915370000|2021-08-02 14:42:50|17790.04|17790.04|17791.4|17791.4|17791.4|17791.4|17790.04|17790.04|0
1627915380000|2021-08-02 14:43:00|17792.61|17792.61|17801.08|17801.08|17801.08|17801.08|17792.61|17792.61|0
1627915390000|2021-08-02 14:43:10|17799.28|17799.28|17799.28|17799.28|17799.28|17799.28|17799.28|17799.28|0
1627915400000|2021-08-02 14:43:20|17798.37|17798.37|17800.67|17800.67|17800.67|17800.67|17798.37|17798.37|0
1627915410000|2021-08-02 14:43:30|17802.09|17802.09|17801.58|17801.58|17802.99|17802.99|17801.58|17801.58|0
1627915420000|2021-08-02 14:43:40|17800.67|17800.67|17796.64|17796.64|17800.67|17800.67|17796.64|17796.64|0
1627915430000|2021-08-02 14:43:50|17797.54|17797.54|17797.54|17797.54|17797.54|17797.54|17797.54|17797.54|0
1627915440000|2021-08-02 14:44:00|17798.45|17798.45|17798.45|17798.45|17798.45|17798.45|17798.45|17798.45|0
1627915450000|2021-08-02 14:44:10|17796.64|17796.64|17795.73|17795.73|17796.64|17796.64|17795.73|17795.73|0
1627915460000|2021-08-02 14:44:20|17794.83|17794.83|17794.51|17794.51|17794.83|17794.83|17794.51|17794.51|0
1627915470000|2021-08-02 14:44:30|17793.09|17793.09|17793.08|17793.08|17793.3|17793.3|17793.08|17793.08|0
1627915480000|2021-08-02 14:44:40|17792.17|17792.17|17791.02|17791.02|17792.17|17792.17|17791.02|17791.02|0
1627915500000|2021-08-02 14:45:00|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|0
1627915520000|2021-08-02 14:45:20|17790.31|17790.31|17790.31|17790.31|17790.31|17790.31|17790.31|17790.31|0
1627915540000|2021-08-02 14:45:40|17789.5|17789.5|17786.98|17786.98|17789.5|17789.5|17786.98|17786.98|0
1627915570000|2021-08-02 14:46:10|17787.79|17787.79|17787.79|17787.79|17787.79|17787.79|17787.79|17787.79|0
1627915590000|2021-08-02 14:46:30|17789.21|17789.21|17789.71|17789.71|17789.71|17789.71|17789.21|17789.21|0
1627915600000|2021-08-02 14:46:40|17789.21|17789.21|17789.21|17789.21|17789.21|17789.21|17789.21|17789.21|0
1627915630000|2021-08-02 14:47:10|17789.71|17789.71|17789.71|17789.71|17789.71|17789.71|17789.71|17789.71|0
1627915640000|2021-08-02 14:47:20|17789.21|17789.21|17786.37|17786.37|17789.21|17789.21|17786.37|17786.37|0
1627915670000|2021-08-02 14:47:50|17785.47|17785.47|17786.48|17786.48|17786.48|17786.48|17785.47|17785.47|0
1627915680000|2021-08-02 14:48:00|17789.31|17789.31|17788.81|17788.81|17789.31|17789.31|17788.81|17788.81|0
1627915690000|2021-08-02 14:48:10|17789.62|17789.62|17789.62|17789.62|17789.62|17789.62|17789.62|17789.62|0
1627915700000|2021-08-02 14:48:20|17790.43|17790.43|17790.43|17790.43|17790.43|17790.43|17790.43|17790.43|0
1627915710000|2021-08-02 14:48:30|17791.43|17791.43|17791.43|17791.43|17791.43|17791.43|17791.43|17791.43|0
1627915720000|2021-08-02 14:48:40|17792.85|17792.85|17789.21|17789.21|17792.85|17792.85|17789.21|17789.21|0
1627915730000|2021-08-02 14:48:50|17788.7|17788.7|17788.7|17788.7|17788.7|17788.7|17788.7|17788.7|0
1627915770000|2021-08-02 14:49:30|17789.51|17789.51|17792.23|17792.23|17792.23|17792.23|17789.51|17789.51|0
1627915780000|2021-08-02 14:49:40|17791.08|17791.08|17792.23|17792.23|17792.23|17792.23|17791.08|17791.08|0
1627915790000|2021-08-02 14:49:50|17791.22|17791.22|17790.72|17790.72|17791.22|17791.22|17790.72|17790.72|0
1627915800000|2021-08-02 14:50:00|17789.82|17789.82|17786.78|17786.78|17789.82|17789.82|17786.78|17786.78|0
1627915810000|2021-08-02 14:50:10|17787.69|17787.69|17787.69|17787.69|17787.69|17787.69|17787.69|17787.69|0
1627915820000|2021-08-02 14:50:20|17790.52|17790.52|17790.72|17790.72|17792.24|17792.24|17790.52|17790.52|0
1627915830000|2021-08-02 14:50:30|17793.35|17793.35|17792.34|17792.34|17794.36|17794.36|17792.34|17792.34|0
1627915840000|2021-08-02 14:50:40|17791.85|17791.85|17791.85|17791.85|17791.85|17791.85|17791.85|17791.85|0
1627915850000|2021-08-02 14:50:50|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|0
1627915860000|2021-08-02 14:51:00|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|0
1627915870000|2021-08-02 14:51:10|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|0
1627915880000|2021-08-02 14:51:20|17792.6|17792.6|17792.6|17792.6|17792.6|17792.6|17792.6|17792.6|0
1627915890000|2021-08-02 14:51:30|17794.31|17794.31|17794.31|17794.31|17794.31|17794.31|17794.31|17794.31|0
1627915900000|2021-08-02 14:51:40|17795.73|17795.73|17800.57|17800.57|17800.57|17800.57|17795.73|17795.73|0
1627915910000|2021-08-02 14:51:50|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|0
1627915920000|2021-08-02 14:52:00|17801.97|17801.97|17801.97|17801.97|17801.97|17801.97|17801.47|17801.47|0
1627915940000|2021-08-02 14:52:20|17800.99|17800.99|17800.49|17800.49|17801.5|17801.5|17800.49|17800.49|0
1627915950000|2021-08-02 14:52:30|17798.26|17798.26|17799.63|17799.63|17799.63|17799.63|17797.71|17797.71|0
1627915970000|2021-08-02 14:52:50|17800.14|17800.14|17800.14|17800.14|17800.14|17800.14|17800.14|17800.14|0
1627915980000|2021-08-02 14:53:00|17801.55|17801.55|17801.55|17801.55|17801.55|17801.55|17801.55|17801.55|0
1627915990000|2021-08-02 14:53:10|17802.06|17802.06|17802.06|17802.06|17802.06|17802.06|17802.06|17802.06|0
1627916020000|2021-08-02 14:53:40|17801.85|17801.85|17801.63|17801.63|17801.85|17801.85|17801.63|17801.63|0
1627916030000|2021-08-02 14:53:50|17802.44|17802.44|17802.44|17802.44|17802.44|17802.44|17802.44|17802.44|0
1627916040000|2021-08-02 14:54:00|17802.22|17802.22|17802.71|17802.71|17802.71|17802.71|17802.22|17802.22|0
1627916050000|2021-08-02 14:54:10|17802.21|17802.21|17810.98|17810.98|17810.98|17810.98|17802.21|17802.21|0
1627916090000|2021-08-02 14:54:50|17811.42|17811.42|17816.08|17816.08|17816.08|17816.08|17811.42|17811.42|0
1627916100000|2021-08-02 14:55:00|17814.27|17814.27|17816.08|17816.08|17816.08|17816.08|17814.27|17814.27|0
1627916130000|2021-08-02 14:55:30|17814.27|17814.27|17813.46|17813.46|17814.27|17814.27|17813.46|17813.46|0
1627916140000|2021-08-02 14:55:40|17814.61|17814.61|17816.11|17816.11|17816.11|17816.11|17814.61|17814.61|0
1627916150000|2021-08-02 14:55:50|17817.02|17817.02|17812.84|17812.84|17817.02|17817.02|17812.84|17812.84|0
1627916160000|2021-08-02 14:56:00|17812.34|17812.34|17811.42|17811.42|17812.84|17812.84|17811.42|17811.42|0
1627916170000|2021-08-02 14:56:10|17810.58|17810.58|17804.47|17804.47|17810.58|17810.58|17804.47|17804.47|0
1627916180000|2021-08-02 14:56:20|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|0
1627916190000|2021-08-02 14:56:30|17803.94|17803.94|17803.94|17803.94|17803.94|17803.94|17803.94|17803.94|0
1627916220000|2021-08-02 14:57:00|17803.04|17803.04|17803.04|17803.04|17803.04|17803.04|17803.04|17803.04|0
1627916230000|2021-08-02 14:57:10|17803.94|17803.94|17803.44|17803.44|17803.94|17803.94|17803.44|17803.44|0
1627916250000|2021-08-02 14:57:30|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|0
1627916260000|2021-08-02 14:57:40|17803.13|17803.13|17803.13|17803.13|17803.13|17803.13|17803.13|17803.13|0
1627916280000|2021-08-02 14:58:00|17803.36|17803.36|17803.86|17803.86|17803.86|17803.86|17803.36|17803.36|0
1627916310000|2021-08-02 14:58:30|17804.76|17804.76|17804.76|17804.76|17804.76|17804.76|17804.76|17804.76|0
1627916320000|2021-08-02 14:58:40|17805.57|17805.57|17805.57|17805.57|17805.57|17805.57|17805.57|17805.57|0
1627916340000|2021-08-02 14:59:00|17804.76|17804.76|17805.26|17805.26|17805.26|17805.26|17804.76|17804.76|0
1627916370000|2021-08-02 14:59:30|17806.77|17806.77|17806.77|17806.77|17806.77|17806.77|17806.77|17806.77|0
1627916380000|2021-08-02 14:59:40|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|0
1627916390000|2021-08-02 14:59:50|17807.38|17807.38|17806.68|17806.68|17807.38|17807.38|17806.68|17806.68|0
1627916400000|2021-08-02 15:00:00|17806.13|17806.13|17806.93|17806.93|17806.93|17806.93|17806.13|17806.13|0
1627916410000|2021-08-02 15:00:10|17811.78|17811.78|17811.98|17811.98|17811.98|17811.98|17811.78|17811.78|0
1627916420000|2021-08-02 15:00:20|17812.99|17812.99|17814.41|17814.41|17814.41|17814.41|17812.99|17812.99|0
1627916430000|2021-08-02 15:00:30|17815.22|17815.22|17815.22|17815.22|17815.22|17815.22|17815.22|17815.22|0
1627916440000|2021-08-02 15:00:40|17812.38|17812.38|17813.08|17813.08|17813.08|17813.08|17812.18|17812.18|0
1627916450000|2021-08-02 15:00:50|17813.89|17813.89|17814.9|17814.9|17814.9|17814.9|17813.89|17813.89|0
1627916460000|2021-08-02 15:01:00|17815.1|17815.1|17808.52|17808.52|17815.1|17815.1|17808.52|17808.52|0
1627916470000|2021-08-02 15:01:10|17808.11|17808.11|17807.62|17807.62|17808.11|17808.11|17807.62|17807.62|0
1627916480000|2021-08-02 15:01:20|17807.12|17807.12|17807.62|17807.62|17807.62|17807.62|17807.12|17807.12|0
1627916490000|2021-08-02 15:01:30|17809.04|17809.04|17809.04|17809.04|17809.04|17809.04|17809.04|17809.04|0
1627916500000|2021-08-02 15:01:40|17808.13|17808.13|17809.24|17809.24|17809.24|17809.24|17808.13|17808.13|0
1627916510000|2021-08-02 15:01:50|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|0
1627916520000|2021-08-02 15:02:00|17811.05|17811.05|17810.14|17810.14|17811.05|17811.05|17810.14|17810.14|0
1627916550000|2021-08-02 15:02:30|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|0
1627916560000|2021-08-02 15:02:40|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|0
1627916580000|2021-08-02 15:03:00|17808.57|17808.57|17808.57|17808.57|17808.57|17808.57|17808.57|17808.57|0
1627916610000|2021-08-02 15:03:30|17809.08|17809.08|17810.39|17810.39|17810.39|17810.39|17809.08|17809.08|0
1627916620000|2021-08-02 15:03:40|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|0
1627916630000|2021-08-02 15:03:50|17812.68|17812.68|17812.24|17812.24|17812.68|17812.68|17812.24|17812.24|0
1627916640000|2021-08-02 15:04:00|17813.05|17813.05|17812.83|17812.83|17813.05|17813.05|17812.83|17812.83|0
1627916650000|2021-08-02 15:04:10|17813.64|17813.64|17813.63|17813.63|17815.85|17815.85|17813.63|17813.63|0
1627916660000|2021-08-02 15:04:20|17813.85|17813.85|17813.85|17813.85|17813.85|17813.85|17813.85|17813.85|0
1627916670000|2021-08-02 15:04:30|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|0
1627916690000|2021-08-02 15:04:50|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|0
1627916700000|2021-08-02 15:05:00|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|0
1627916730000|2021-08-02 15:05:30|17816.67|17816.67|17816.88|17816.88|17816.88|17816.88|17816.67|17816.67|0
1627916740000|2021-08-02 15:05:40|17818.8|17818.8|17821.24|17821.24|17821.24|17821.24|17818.8|17818.8|0
1627916750000|2021-08-02 15:05:50|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|0
1627916760000|2021-08-02 15:06:00|17822.55|17822.55|17823.05|17823.05|17823.05|17823.05|17822.55|17822.55|0
1627916770000|2021-08-02 15:06:10|17823.96|17823.96|17823.96|17823.96|17823.96|17823.96|17823.96|17823.96|0
1627916780000|2021-08-02 15:06:20|17825.11|17825.11|17830.52|17830.52|17830.52|17830.52|17825.11|17825.11|0
1627916790000|2021-08-02 15:06:30|17829.42|17829.42|17828.92|17828.92|17829.42|17829.42|17828.92|17828.92|0
1627916810000|2021-08-02 15:06:50|17829.42|17829.42|17829.92|17829.92|17829.92|17829.92|17829.42|17829.42|0
1627916830000|2021-08-02 15:07:10|17831.34|17831.34|17828.61|17828.61|17831.34|17831.34|17828.61|17828.61|0
1627916850000|2021-08-02 15:07:30|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|0
1627916860000|2021-08-02 15:07:40|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|0
1627916870000|2021-08-02 15:07:50|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|17827.8|0
1627916880000|2021-08-02 15:08:00|17828.61|17828.61|17828.61|17828.61|17828.61|17828.61|17828.61|17828.61|0
1627916900000|2021-08-02 15:08:20|17829.12|17829.12|17830.33|17830.33|17830.33|17830.33|17829.12|17829.12|0
1627916910000|2021-08-02 15:08:30|17829.83|17829.83|17829.83|17829.83|17829.83|17829.83|17829.83|17829.83|0
1627916930000|2021-08-02 15:08:50|17828.41|17828.41|17828.41|17828.41|17828.41|17828.41|17828.41|17828.41|0
1627916940000|2021-08-02 15:09:00|17828.91|17828.91|17829.32|17829.32|17829.32|17829.32|17828.91|17828.91|0
1627916960000|2021-08-02 15:09:20|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|0
1627916980000|2021-08-02 15:09:40|17830.35|17830.35|17839.1|17839.1|17839.1|17839.1|17830.35|17830.35|0
1627916990000|2021-08-02 15:09:50|17840.52|17840.52|17840.74|17840.74|17840.74|17840.74|17840.52|17840.52|0
1627917000000|2021-08-02 15:10:00|17841.64|17841.64|17843.66|17843.66|17843.66|17843.66|17841.64|17841.64|0
1627917010000|2021-08-02 15:10:10|17843.15|17843.15|17843.7|17843.7|17843.7|17843.7|17843.15|17843.15|0
1627917020000|2021-08-02 15:10:20|17845.93|17845.93|17846.34|17846.34|17846.34|17846.34|17845.93|17845.93|0
1627917030000|2021-08-02 15:10:30|17845.79|17845.79|17844.88|17844.88|17845.79|17845.79|17844.88|17844.88|0
1627917040000|2021-08-02 15:10:40|17844.07|17844.07|17842.1|17842.1|17844.07|17844.07|17842.1|17842.1|0
1627917070000|2021-08-02 15:11:10|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|0
1627917080000|2021-08-02 15:11:20|17841.4|17841.4|17840.89|17840.89|17841.4|17841.4|17840.89|17840.89|0
1627917090000|2021-08-02 15:11:30|17841.8|17841.8|17839.96|17839.96|17841.8|17841.8|17839.96|17839.96|0
1627917110000|2021-08-02 15:11:50|17838.81|17838.81|17838.81|17838.81|17838.81|17838.81|17838.81|17838.81|0
1627917120000|2021-08-02 15:12:00|17838.3|17838.3|17837.49|17837.49|17838.3|17838.3|17837.49|17837.49|0
1627917130000|2021-08-02 15:12:10|17837.99|17837.99|17837.99|17837.99|17837.99|17837.99|17837.99|17837.99|0
1627917140000|2021-08-02 15:12:20|17838.49|17838.49|17839.85|17839.85|17839.85|17839.85|17838.49|17838.49|0
1627917150000|2021-08-02 15:12:30|17841|17841|17841|17841|17841|17841|17841|17841|0
1627917170000|2021-08-02 15:12:50|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|0
1627917180000|2021-08-02 15:13:00|17842.92|17842.92|17842.92|17842.92|17842.92|17842.92|17842.92|17842.92|0
1627917190000|2021-08-02 15:13:10|17842.42|17842.42|17841.52|17841.52|17842.42|17842.42|17841.52|17841.52|0
1627917210000|2021-08-02 15:13:30|17841.96|17841.96|17841.74|17841.74|17841.96|17841.96|17841.74|17841.74|0
1627917230000|2021-08-02 15:13:50|17842.55|17842.55|17841.44|17841.44|17842.55|17842.55|17841.44|17841.44|0
1627917240000|2021-08-02 15:14:00|17838.6|17838.6|17834.67|17834.67|17838.6|17838.6|17834.67|17834.67|0
1627917250000|2021-08-02 15:14:10|17835.58|17835.58|17835.58|17835.58|17835.58|17835.58|17835.58|17835.58|0
1627917260000|2021-08-02 15:14:20|17836.48|17836.48|17836.48|17836.48|17836.48|17836.48|17836.48|17836.48|0
1627917270000|2021-08-02 15:14:30|17835.99|17835.99|17835.99|17835.99|17835.99|17835.99|17835.99|17835.99|0
1627917280000|2021-08-02 15:14:40|17836.21|17836.21|17833.5|17833.5|17836.21|17836.21|17833.5|17833.5|0
1627917290000|2021-08-02 15:14:50|17832.69|17832.69|17830.28|17830.28|17832.69|17832.69|17830.28|17830.28|0
1627917300000|2021-08-02 15:15:00|17831.69|17831.69|17832.6|17832.6|17832.6|17832.6|17831.69|17831.69|0
1627917310000|2021-08-02 15:15:10|17831.45|17831.45|17831.45|17831.45|17831.45|17831.45|17831.45|17831.45|0
1627917320000|2021-08-02 15:15:20|17830.84|17830.84|17830.84|17830.84|17830.84|17830.84|17830.84|17830.84|0
1627917330000|2021-08-02 15:15:30|17829.93|17829.93|17829.93|17829.93|17829.93|17829.93|17829.93|17829.93|0
1627917340000|2021-08-02 15:15:40|17830.15|17830.15|17830.15|17830.15|17830.15|17830.15|17830.15|17830.15|0
1627917350000|2021-08-02 15:15:50|17829.65|17829.65|17828.84|17828.84|17829.65|17829.65|17828.84|17828.84|0
1627917360000|2021-08-02 15:16:00|17826.01|17826.01|17823.7|17823.7|17826.01|17826.01|17823.7|17823.7|0
1627917370000|2021-08-02 15:16:10|17824.5|17824.5|17826.82|17826.82|17826.82|17826.82|17824.5|17824.5|0
1627917380000|2021-08-02 15:16:20|17825.91|17825.91|17823.18|17823.18|17825.91|17825.91|17823.18|17823.18|0
1627917390000|2021-08-02 15:16:30|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|0
1627917400000|2021-08-02 15:16:40|17821.73|17821.73|17821.24|17821.24|17821.73|17821.73|17821.24|17821.24|0
1627917410000|2021-08-02 15:16:50|17820.23|17820.23|17820.23|17820.23|17820.23|17820.23|17820.23|17820.23|0
1627917440000|2021-08-02 15:17:20|17820.73|17820.73|17823.55|17823.55|17823.55|17823.55|17820.73|17820.73|0
1627917460000|2021-08-02 15:17:40|17822.74|17822.74|17821.84|17821.84|17822.74|17822.74|17821.84|17821.84|0
1627917470000|2021-08-02 15:17:50|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|0
1627917480000|2021-08-02 15:18:00|17824.15|17824.15|17822.39|17822.39|17824.7|17824.7|17822.39|17822.39|0
1627917490000|2021-08-02 15:18:10|17823.3|17823.3|17823.3|17823.3|17823.3|17823.3|17823.3|17823.3|0
1627917510000|2021-08-02 15:18:30|17821.88|17821.88|17818.11|17818.11|17821.88|17821.88|17818.11|17818.11|0
1627917520000|2021-08-02 15:18:40|17818.67|17818.67|17818.67|17818.67|17818.67|17818.67|17818.67|17818.67|0
1627917530000|2021-08-02 15:18:50|17820.99|17820.99|17818.98|17818.98|17820.99|17820.99|17818.98|17818.98|0
1627917540000|2021-08-02 15:19:00|17817.05|17817.05|17815.76|17815.76|17817.05|17817.05|17815.76|17815.76|0
1627917550000|2021-08-02 15:19:10|17815.31|17815.31|17815.31|17815.31|17815.31|17815.31|17814.81|17814.81|0
1627917590000|2021-08-02 15:19:50|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|17814.41|0
1627917600000|2021-08-02 15:20:00|17815.31|17815.31|17814.51|17814.51|17815.31|17815.31|17814.51|17814.51|0
1627917610000|2021-08-02 15:20:10|17813.6|17813.6|17813.6|17813.6|17813.6|17813.6|17813.6|17813.6|0
1627917620000|2021-08-02 15:20:20|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|0
1627917630000|2021-08-02 15:20:30|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|0
1627917650000|2021-08-02 15:20:50|17816.92|17816.92|17816.11|17816.11|17816.92|17816.92|17816.11|17816.11|0
1627917670000|2021-08-02 15:21:10|17816.66|17816.66|17816.66|17816.66|17816.66|17816.66|17816.66|17816.66|0
1627917680000|2021-08-02 15:21:20|17817.17|17817.17|17817.17|17817.17|17817.17|17817.17|17817.17|17817.17|0
1627917690000|2021-08-02 15:21:30|17817.39|17817.39|17817.17|17817.17|17817.39|17817.39|17817.17|17817.17|0
1627917700000|2021-08-02 15:21:40|17816.66|17816.66|17816.46|17816.46|17816.66|17816.66|17816.46|17816.46|0
1627917720000|2021-08-02 15:22:00|17815.91|17815.91|17814.45|17814.45|17815.91|17815.91|17814.45|17814.45|0
1627917730000|2021-08-02 15:22:10|17813.95|17813.95|17814.76|17814.76|17814.76|17814.76|17813.95|17813.95|0
1627917740000|2021-08-02 15:22:20|17813.95|17813.95|17812.09|17812.09|17813.95|17813.95|17810.67|17810.67|0
1627917750000|2021-08-02 15:22:30|17811.18|17811.18|17809.77|17809.77|17811.18|17811.18|17809.77|17809.77|0
1627917770000|2021-08-02 15:22:50|17810.57|17810.57|17810.57|17810.57|17810.57|17810.57|17810.57|17810.57|0
1627917780000|2021-08-02 15:23:00|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|0
1627917790000|2021-08-02 15:23:10|17809.97|17809.97|17810.74|17810.74|17810.74|17810.74|17809.97|17809.97|0
1627917800000|2021-08-02 15:23:20|17809.32|17809.32|17814.38|17814.38|17814.38|17814.38|17809.32|17809.32|0
1627917820000|2021-08-02 15:23:40|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|0
1627917840000|2021-08-02 15:24:00|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|0
1627917850000|2021-08-02 15:24:10|17814.69|17814.69|17815.1|17815.1|17815.1|17815.1|17814.69|17814.69|0
1627917870000|2021-08-02 15:24:30|17814.89|17814.89|17814.89|17814.89|17814.89|17814.89|17814.89|17814.89|0
1627917900000|2021-08-02 15:25:00|17816.21|17816.21|17817.61|17817.61|17817.61|17817.61|17816.21|17816.21|0
1627917940000|2021-08-02 15:25:40|17817.11|17817.11|17815.65|17815.65|17817.11|17817.11|17815.65|17815.65|0
1627917950000|2021-08-02 15:25:50|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|0
1627917960000|2021-08-02 15:26:00|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|0
1627917970000|2021-08-02 15:26:10|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|0
1627917980000|2021-08-02 15:26:20|17816.76|17816.76|17817.31|17817.31|17817.31|17817.31|17816.76|17816.76|0
1627917990000|2021-08-02 15:26:30|17816.21|17816.21|17818.17|17818.17|17818.17|17818.17|17816.21|17816.21|0
1627918000000|2021-08-02 15:26:40|17819.07|17819.07|17819.57|17819.57|17819.57|17819.57|17819.07|17819.07|0
1627918010000|2021-08-02 15:26:50|17819.78|17819.78|17820.59|17820.59|17820.59|17820.59|17819.78|17819.78|0
1627918020000|2021-08-02 15:27:00|17821.49|17821.49|17822.88|17822.88|17823.89|17823.89|17821.49|17821.49|0
1627918040000|2021-08-02 15:27:20|17824.3|17824.3|17824.3|17824.3|17824.3|17824.3|17824.3|17824.3|0
1627918050000|2021-08-02 15:27:30|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|0
1627918060000|2021-08-02 15:27:40|17823.6|17823.6|17822.7|17822.7|17823.6|17823.6|17822.7|17822.7|0
1627918070000|2021-08-02 15:27:50|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|0
1627918080000|2021-08-02 15:28:00|17822.7|17822.7|17821.98|17821.98|17823.6|17823.6|17821.98|17821.98|0
1627918100000|2021-08-02 15:28:20|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|0
1627918110000|2021-08-02 15:28:30|17820.27|17820.27|17819.76|17819.76|17820.27|17820.27|17819.76|17819.76|0
1627918120000|2021-08-02 15:28:40|17818.96|17818.96|17818.96|17818.96|17818.96|17818.96|17818.96|17818.96|0
1627918130000|2021-08-02 15:28:50|17819.76|17819.76|17819.76|17819.76|17819.76|17819.76|17819.76|17819.76|0
1627918140000|2021-08-02 15:29:00|17819.56|17819.56|17819.07|17819.07|17819.56|17819.56|17819.07|17819.07|0
1627918160000|2021-08-02 15:29:20|17818.17|17818.17|17819.07|17819.07|17819.58|17819.58|17818.17|17818.17|0
1627918170000|2021-08-02 15:29:30|17819.97|17819.97|17819.31|17819.31|17820.67|17820.67|17819.31|17819.31|0
1627918180000|2021-08-02 15:29:40|17819.09|17819.09|17817.45|17817.45|17819.09|17819.09|17817.45|17817.45|0
1627918190000|2021-08-02 15:29:50|17815.74|17815.74|17811.39|17811.39|17815.95|17815.95|17810.36|17810.36|0
1627974900000|2021-08-03 07:15:00|17712.36|17712.36|17709.65|17709.65|17712.36|17712.36|17709.65|17709.65|0
1627974970000|2021-08-03 07:16:10|17709.04|17709.04|17701.99|17701.99|17709.04|17709.04|17700.67|17700.67|0
1627974980000|2021-08-03 07:16:20|17702.49|17702.49|17701.07|17701.07|17702.49|17702.49|17701.07|17701.07|0
1627974990000|2021-08-03 07:16:30|17698.36|17698.36|17697.91|17697.91|17698.36|17698.36|17697.91|17697.91|0
1627975010000|2021-08-03 07:16:50|17696.08|17696.08|17699.33|17699.33|17699.33|17699.33|17696.08|17696.08|0
1627975020000|2021-08-03 07:17:00|17697.52|17697.52|17701.74|17701.74|17701.74|17701.74|17694.68|17694.68|0
1627975030000|2021-08-03 07:17:10|17698.72|17698.72|17698.72|17698.72|17698.72|17698.72|17698.72|17698.72|0
1627975040000|2021-08-03 07:17:20|17698.31|17698.31|17695.88|17695.88|17698.31|17698.31|17695.88|17695.88|0
1627975050000|2021-08-03 07:17:30|17688.21|17688.21|17692.57|17692.57|17692.57|17692.57|17685.09|17685.09|0
1627975060000|2021-08-03 07:17:40|17693.72|17693.72|17693.72|17693.72|17693.72|17693.72|17693.72|17693.72|0
1627975080000|2021-08-03 07:18:00|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|0
1627975090000|2021-08-03 07:18:10|17702.25|17702.25|17701.34|17701.34|17702.25|17702.25|17701.34|17701.34|0
1627975100000|2021-08-03 07:18:20|17702.76|17702.76|17702.76|17702.76|17702.76|17702.76|17702.76|17702.76|0
1627975120000|2021-08-03 07:18:40|17705.47|17705.47|17706.63|17706.63|17706.63|17706.63|17705.47|17705.47|0
1627975130000|2021-08-03 07:18:50|17707.03|17707.03|17707.58|17707.58|17707.58|17707.58|17707.03|17707.03|0
1627975150000|2021-08-03 07:19:10|17706.68|17706.68|17705.17|17705.17|17706.68|17706.68|17705.17|17705.17|0
1627975160000|2021-08-03 07:19:20|17707.49|17707.49|17705.66|17705.66|17707.49|17707.49|17705.66|17705.66|0
1627975180000|2021-08-03 07:19:40|17706.57|17706.57|17718.17|17718.17|17718.17|17718.17|17706.57|17706.57|0
1627975200000|2021-08-03 07:20:00|17716.15|17716.15|17716.15|17716.15|17716.15|17716.15|17716.15|17716.15|0
1627975210000|2021-08-03 07:20:10|17720.19|17720.19|17718.07|17718.07|17720.39|17720.39|17718.07|17718.07|0
1627975220000|2021-08-03 07:20:20|17714.03|17714.03|17712.61|17712.61|17714.03|17714.03|17712.61|17712.61|0
1627975230000|2021-08-03 07:20:30|17712.21|17712.21|17712.21|17712.21|17712.21|17712.21|17712.21|17712.21|0
1627975240000|2021-08-03 07:20:40|17711.4|17711.4|17711.4|17711.4|17711.4|17711.4|17711.4|17711.4|0
1627975250000|2021-08-03 07:20:50|17711.62|17711.62|17712.5|17712.5|17712.5|17712.5|17711.62|17711.62|0
1627975260000|2021-08-03 07:21:00|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|0
1627975280000|2021-08-03 07:21:20|17721.67|17721.67|17722.1|17722.1|17722.65|17722.65|17721.67|17721.67|0
1627975290000|2021-08-03 07:21:30|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|0
1627975300000|2021-08-03 07:21:40|17726.73|17726.73|17740.63|17740.63|17740.63|17740.63|17726.73|17726.73|0
1627975310000|2021-08-03 07:21:50|17741.12|17741.12|17741.53|17741.53|17741.53|17741.53|17740.63|17740.63|0
1627975320000|2021-08-03 07:22:00|17744.99|17744.99|17750.96|17750.96|17750.96|17750.96|17744.99|17744.99|0
1627975340000|2021-08-03 07:22:20|17752.92|17752.92|17762.41|17762.41|17762.41|17762.41|17752.92|17752.92|0
1627975360000|2021-08-03 07:22:40|17768.09|17768.09|17768.09|17768.09|17768.09|17768.09|17768.09|17768.09|0
1627975380000|2021-08-03 07:23:00|17773.51|17773.51|17775.19|17775.19|17775.19|17775.19|17773.51|17773.51|0
1627975390000|2021-08-03 07:23:10|17772.36|17772.36|17772.86|17772.86|17772.86|17772.86|17771.2|17771.2|0
1627975410000|2021-08-03 07:23:30|17774.01|17774.01|17778.27|17778.27|17778.27|17778.27|17774.01|17774.01|0
1627975460000|2021-08-03 07:24:20|17779.08|17779.08|17778.57|17778.57|17779.08|17779.08|17778.57|17778.57|0
1627975480000|2021-08-03 07:24:40|17778.78|17778.78|17781.23|17781.23|17781.23|17781.23|17778.78|17778.78|0
1627975500000|2021-08-03 07:25:00|17789.01|17789.01|17793.53|17793.53|17793.53|17793.53|17789.01|17789.01|0
1627975510000|2021-08-03 07:25:10|17796.56|17796.56|17796.56|17796.56|17796.56|17796.56|17796.56|17796.56|0
1627975520000|2021-08-03 07:25:20|17799.27|17799.27|17795.15|17795.15|17801.69|17801.69|17795.15|17795.15|0
1627975540000|2021-08-03 07:25:40|17795.59|17795.59|17795.59|17795.59|17795.59|17795.59|17795.59|17795.59|0
1627975570000|2021-08-03 07:26:10|17796.74|17796.74|17805.26|17805.26|17805.26|17805.26|17795.59|17795.59|0
1627975590000|2021-08-03 07:26:30|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|0
1627975620000|2021-08-03 07:27:00|17812.26|17812.26|17814.68|17814.68|17814.68|17814.68|17812.26|17812.26|0
1627975630000|2021-08-03 07:27:10|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|0
1627975650000|2021-08-03 07:27:30|17815.68|17815.68|17815.68|17815.68|17815.68|17815.68|17815.68|17815.68|0
1627975680000|2021-08-03 07:28:00|17820.2|17820.2|17820.2|17820.2|17820.2|17820.2|17820.2|17820.2|0
1627975690000|2021-08-03 07:28:10|17816.58|17816.58|17822.53|17822.53|17822.53|17822.53|17816.58|17816.58|0
1627975700000|2021-08-03 07:28:20|17824.95|17824.95|17825.35|17825.35|17825.35|17825.35|17824.45|17824.45|0
1627975710000|2021-08-03 07:28:30|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|17827.66|0
1627975720000|2021-08-03 07:28:40|17826.75|17826.75|17825.6|17825.6|17826.75|17826.75|17825.6|17825.6|0
1627975740000|2021-08-03 07:29:00|17828.55|17828.55|17827.15|17827.15|17828.55|17828.55|17827.15|17827.15|0
1627975760000|2021-08-03 07:29:20|17826.66|17826.66|17826.26|17826.26|17826.66|17826.66|17826.26|17826.26|0
1627975770000|2021-08-03 07:29:30|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|0
1627975780000|2021-08-03 07:29:40|17825.39|17825.39|17821.65|17821.65|17825.39|17825.39|17821.65|17821.65|0
1627975790000|2021-08-03 07:29:50|17820.84|17820.84|17818.7|17818.7|17821.01|17821.01|17818.7|17818.7|0
1627975810000|2021-08-03 07:30:10|17819.21|17819.21|17821.82|17821.82|17821.82|17821.82|17819.21|17819.21|0
1627975820000|2021-08-03 07:30:20|17826.08|17826.08|17831.5|17831.5|17831.5|17831.5|17826.08|17826.08|0
1627975830000|2021-08-03 07:30:30|17832.48|17832.48|17832.48|17832.48|17832.48|17832.48|17832.48|17832.48|0
1627975870000|2021-08-03 07:31:10|17829.77|17829.77|17828.76|17828.76|17829.77|17829.77|17828.76|17828.76|0
1627975890000|2021-08-03 07:31:30|17827.86|17827.86|17827.86|17827.86|17827.86|17827.86|17827.86|17827.86|0
1627975900000|2021-08-03 07:31:40|17826.39|17826.39|17824.97|17824.97|17826.39|17826.39|17824.97|17824.97|0
1627975910000|2021-08-03 07:31:50|17824.75|17824.75|17824.75|17824.75|17824.75|17824.75|17824.75|17824.75|0
1627975920000|2021-08-03 07:32:00|17822.94|17822.94|17822.13|17822.13|17822.94|17822.94|17822.13|17822.13|0
1627975940000|2021-08-03 07:32:20|17823.94|17823.94|17824.55|17824.55|17824.55|17824.55|17823.94|17823.94|0
1627975950000|2021-08-03 07:32:30|17824.35|17824.35|17824.35|17824.35|17824.35|17824.35|17824.35|17824.35|0
1627975970000|2021-08-03 07:32:50|17824.75|17824.75|17824.75|17824.75|17824.75|17824.75|17824.75|17824.75|0
1627976000000|2021-08-03 07:33:20|17826.41|17826.41|17827.56|17827.56|17828.71|17828.71|17826.41|17826.41|0
1627976020000|2021-08-03 07:33:40|17832.41|17832.41|17836.44|17836.44|17836.44|17836.44|17832.41|17832.41|0
1627976030000|2021-08-03 07:33:50|17838.06|17838.06|17844.54|17844.54|17844.54|17844.54|17838.06|17838.06|0
1627976050000|2021-08-03 07:34:10|17846.15|17846.15|17857.3|17857.3|17857.3|17857.3|17846.15|17846.15|0
1627976060000|2021-08-03 07:34:20|17857.79|17857.79|17857.79|17857.79|17857.79|17857.79|17857.79|17857.79|0
1627976080000|2021-08-03 07:34:40|17874.82|17874.82|17875.74|17875.74|17875.74|17875.74|17874.32|17874.32|0
1627976110000|2021-08-03 07:35:10|17874.84|17874.84|17874.84|17874.84|17874.84|17874.84|17874.84|17874.84|0
1627976130000|2021-08-03 07:35:30|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|0
1627976140000|2021-08-03 07:35:40|17871.49|17871.49|17873.5|17873.5|17873.5|17873.5|17871.49|17871.49|0
1627976160000|2021-08-03 07:36:00|17875.47|17875.47|17875.96|17875.96|17875.96|17875.96|17875.47|17875.47|0
1627976170000|2021-08-03 07:36:10|17876.47|17876.47|17876.47|17876.47|17876.47|17876.47|17876.47|17876.47|0
1627976190000|2021-08-03 07:36:30|17874.95|17874.95|17874.45|17874.45|17874.95|17874.95|17874.45|17874.45|0
1627976200000|2021-08-03 07:36:40|17873.94|17873.94|17871.11|17871.11|17873.94|17873.94|17871.11|17871.11|0
1627976220000|2021-08-03 07:37:00|17868.9|17868.9|17869.91|17869.91|17869.91|17869.91|17868.9|17868.9|0
1627976230000|2021-08-03 07:37:10|17869.01|17869.01|17869.41|17869.41|17869.41|17869.41|17869.01|17869.01|0
1627976260000|2021-08-03 07:37:40|17872.25|17872.25|17875.82|17875.82|17875.82|17875.82|17872.25|17872.25|0
1627976270000|2021-08-03 07:37:50|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|0
1627976280000|2021-08-03 07:38:00|17876.33|17876.33|17883.01|17883.01|17883.01|17883.01|17874.81|17874.81|0
1627976290000|2021-08-03 07:38:10|17884.16|17884.16|17884.71|17884.71|17884.71|17884.71|17884.16|17884.16|0
1627976310000|2021-08-03 07:38:30|17886.48|17886.48|17883.22|17883.22|17886.48|17886.48|17883.22|17883.22|0
1627976320000|2021-08-03 07:38:40|17885.93|17885.93|17882.49|17882.49|17885.93|17885.93|17882.49|17882.49|0
1627976330000|2021-08-03 07:38:50|17881.07|17881.07|17881.07|17881.07|17881.07|17881.07|17881.07|17881.07|0
1627976340000|2021-08-03 07:39:00|17880.52|17880.52|17879.72|17879.72|17880.52|17880.52|17879.51|17879.51|0
1627976350000|2021-08-03 07:39:10|17879.22|17879.22|17879.22|17879.22|17879.22|17879.22|17879.22|17879.22|0
1627976360000|2021-08-03 07:39:20|17880.21|17880.21|17880.82|17880.82|17882.29|17882.29|17880.21|17880.21|0
1627976370000|2021-08-03 07:39:30|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|0
1627976400000|2021-08-03 07:40:00|17881.83|17881.83|17885.86|17885.86|17885.86|17885.86|17881.83|17881.83|0
1627976410000|2021-08-03 07:40:10|17887.28|17887.28|17887.28|17887.28|17887.28|17887.28|17887.28|17887.28|0
1627976430000|2021-08-03 07:40:30|17888.94|17888.94|17888.96|17888.96|17888.96|17888.96|17888.73|17888.73|0
1627976460000|2021-08-03 07:41:00|17891.04|17891.04|17893.26|17893.26|17893.26|17893.26|17890.84|17890.84|0
1627976470000|2021-08-03 07:41:10|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|0
1627976500000|2021-08-03 07:41:40|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|17894.67|0
1627976580000|2021-08-03 07:43:00|17894.17|17894.17|17895.59|17895.59|17895.59|17895.59|17894.17|17894.17|0
1627976590000|2021-08-03 07:43:10|17895.18|17895.18|17895.69|17895.69|17895.69|17895.69|17895.18|17895.18|0
1627976600000|2021-08-03 07:43:20|17897.65|17897.65|17897.65|17897.65|17897.65|17897.65|17897.65|17897.65|0
1627976610000|2021-08-03 07:43:30|17896.84|17896.84|17896.35|17896.35|17896.84|17896.84|17896.35|17896.35|0
1627976620000|2021-08-03 07:43:40|17898.16|17898.16|17896.44|17896.44|17898.16|17898.16|17895.03|17895.03|0
1627976640000|2021-08-03 07:44:00|17895.78|17895.78|17891.52|17891.52|17895.78|17895.78|17891.52|17891.52|0
1627976650000|2021-08-03 07:44:10|17892.94|17892.94|17894.04|17894.04|17894.04|17894.04|17892.94|17892.94|0
1627976680000|2021-08-03 07:44:40|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|0
1627976690000|2021-08-03 07:44:50|17891.41|17891.41|17886.6|17886.6|17891.41|17891.41|17882.42|17882.42|0
1627976720000|2021-08-03 07:45:20|17887.21|17887.21|17887.21|17887.21|17887.21|17887.21|17887.21|17887.21|0
1627976730000|2021-08-03 07:45:30|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|0
1627976760000|2021-08-03 07:46:00|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|0
1627976770000|2021-08-03 07:46:10|17889.24|17889.24|17889.24|17889.24|17889.24|17889.24|17889.24|17889.24|0
1627976790000|2021-08-03 07:46:30|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|0
1627976800000|2021-08-03 07:46:40|17887.82|17887.82|17887.82|17887.82|17887.82|17887.82|17887.82|17887.82|0
1627976810000|2021-08-03 07:46:50|17886.67|17886.67|17886.18|17886.18|17886.67|17886.67|17886.18|17886.18|0
1627976820000|2021-08-03 07:47:00|17887.8|17887.8|17890.63|17890.63|17890.63|17890.63|17887.8|17887.8|0
1627976840000|2021-08-03 07:47:20|17889.21|17889.21|17887.8|17887.8|17889.21|17889.21|17887.8|17887.8|0
1627976860000|2021-08-03 07:47:40|17886.38|17886.38|17886.38|17886.38|17886.38|17886.38|17886.38|17886.38|0
1627976870000|2021-08-03 07:47:50|17887.8|17887.8|17887.8|17887.8|17887.8|17887.8|17887.8|17887.8|0
1627976880000|2021-08-03 07:48:00|17888.78|17888.78|17888.78|17888.78|17888.78|17888.78|17888.78|17888.78|0
1627976890000|2021-08-03 07:48:10|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|0
1627976900000|2021-08-03 07:48:20|17889.04|17889.04|17890.19|17890.19|17890.19|17890.19|17889.04|17889.04|0
1627976910000|2021-08-03 07:48:30|17892.9|17892.9|17895.37|17895.37|17895.37|17895.37|17892.9|17892.9|0
1627976920000|2021-08-03 07:48:40|17896.88|17896.88|17895.87|17895.87|17896.88|17896.88|17895.87|17895.87|0
1627976940000|2021-08-03 07:49:00|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|0
1627976980000|2021-08-03 07:49:40|17895.78|17895.78|17897.29|17897.29|17897.29|17897.29|17895.78|17895.78|0
1627977000000|2021-08-03 07:50:00|17897.84|17897.84|17902.57|17902.57|17902.57|17902.57|17897.84|17897.84|0
1627977010000|2021-08-03 07:50:10|17902.07|17902.07|17902.07|17902.07|17902.07|17902.07|17902.07|17902.07|0
1627977030000|2021-08-03 07:50:30|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|0
1627977060000|2021-08-03 07:51:00|17904.54|17904.54|17908.78|17908.78|17908.78|17908.78|17904.54|17904.54|0
1627977160000|2021-08-03 07:52:40|17909.59|17909.59|17910.2|17910.2|17910.2|17910.2|17909.59|17909.59|0
1627977170000|2021-08-03 07:52:50|17911.86|17911.86|17911.55|17911.55|17912.06|17912.06|17911.55|17911.55|0
1627977180000|2021-08-03 07:53:00|17911.35|17911.35|17911.35|17911.35|17911.35|17911.35|17911.35|17911.35|0
1627977210000|2021-08-03 07:53:30|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|0
1627977230000|2021-08-03 07:53:50|17911.45|17911.45|17923.19|17923.19|17923.19|17923.19|17911.45|17911.45|0
1627977240000|2021-08-03 07:54:00|17922.58|17922.58|17922.58|17922.58|17922.58|17922.58|17922.58|17922.58|0
1627977270000|2021-08-03 07:54:30|17923.59|17923.59|17924.69|17924.69|17924.69|17924.69|17923.59|17923.59|0
1627977300000|2021-08-03 07:55:00|17925.2|17925.2|17927.74|17927.74|17927.74|17927.74|17925.2|17925.2|0
1627977310000|2021-08-03 07:55:10|17928.75|17928.75|17932.09|17932.09|17932.09|17932.09|17928.75|17928.75|0
1627977320000|2021-08-03 07:55:20|17931.58|17931.58|17930.17|17930.17|17931.58|17931.58|17930.17|17930.17|0
1627977330000|2021-08-03 07:55:30|17929.16|17929.16|17930.58|17930.58|17930.58|17930.58|17929.16|17929.16|0
1627977350000|2021-08-03 07:55:50|17931.13|17931.13|17931.13|17931.13|17931.13|17931.13|17931.13|17931.13|0
1627977360000|2021-08-03 07:56:00|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|17931.68|0
1627977370000|2021-08-03 07:56:10|17937.34|17937.34|17941.81|17941.81|17941.81|17941.81|17937.34|17937.34|0
1627977430000|2021-08-03 07:57:10|17943.83|17943.83|17943.83|17943.83|17943.83|17943.83|17943.83|17943.83|0
1627977440000|2021-08-03 07:57:20|17945.44|17945.44|17945.44|17945.44|17945.44|17945.44|17945.44|17945.44|0
1627977460000|2021-08-03 07:57:40|17945.95|17945.95|17947.84|17947.84|17947.84|17947.84|17945.95|17945.95|0
1627977490000|2021-08-03 07:58:10|17948.85|17948.85|17953.1|17953.1|17953.1|17953.1|17948.85|17948.85|0
1627977500000|2021-08-03 07:58:20|17955.31|17955.31|17955.31|17955.31|17955.31|17955.31|17955.31|17955.31|0
1627977510000|2021-08-03 07:58:30|17956.92|17956.92|17954.5|17954.5|17956.92|17956.92|17954.5|17954.5|0
1627977530000|2021-08-03 07:58:50|17953.08|17953.08|17952.39|17952.39|17954.5|17954.5|17952.39|17952.39|0
1627977540000|2021-08-03 07:59:00|17952.94|17952.94|17952.94|17952.94|17952.94|17952.94|17952.94|17952.94|0
1627977550000|2021-08-03 07:59:10|17955.89|17955.89|17952.82|17952.82|17956.38|17956.38|17952.82|17952.82|0
1627977560000|2021-08-03 07:59:20|17951.4|17951.4|17951.4|17951.4|17951.4|17951.4|17951.4|17951.4|0
1627977570000|2021-08-03 07:59:30|17953.21|17953.21|17955.05|17955.05|17955.05|17955.05|17951.59|17951.59|0
1627977580000|2021-08-03 07:59:40|17953.94|17953.94|17953.94|17953.94|17953.94|17953.94|17953.94|17953.94|0
1627977590000|2021-08-03 07:59:50|17951.23|17951.23|17949.56|17949.56|17951.63|17951.63|17949.56|17949.56|0
1627977610000|2021-08-03 08:00:10|17948.46|17948.46|17948.46|17948.46|17948.46|17948.46|17948.46|17948.46|0
1627977650000|2021-08-03 08:00:50|17947.9|17947.9|17941.61|17941.61|17947.9|17947.9|17941.61|17941.61|0
1627977660000|2021-08-03 08:01:00|17940.7|17940.7|17937.44|17937.44|17940.7|17940.7|17937.44|17937.44|0
1627977670000|2021-08-03 08:01:10|17935.42|17935.42|17932.66|17932.66|17935.42|17935.42|17932.66|17932.66|0
1627977680000|2021-08-03 08:01:20|17932.11|17932.11|17932.6|17932.6|17932.6|17932.6|17932.11|17932.11|0
1627977690000|2021-08-03 08:01:30|17930.98|17930.98|17930.98|17930.98|17930.98|17930.98|17930.98|17930.98|0
1627977700000|2021-08-03 08:01:40|17926.13|17926.13|17926.13|17926.13|17926.13|17926.13|17926.13|17926.13|0
1627977710000|2021-08-03 08:01:50|17920.7|17920.7|17920.7|17920.7|17920.7|17920.7|17920.7|17920.7|0
1627977720000|2021-08-03 08:02:00|17920.48|17920.48|17918.2|17918.2|17920.48|17920.48|17915.44|17915.44|0
1627977730000|2021-08-03 08:02:10|17924.53|17924.53|17924.53|17924.53|17924.53|17924.53|17924.53|17924.53|0
1627977740000|2021-08-03 08:02:20|17927.36|17927.36|17925.95|17925.95|17927.36|17927.36|17925.95|17925.95|0
1627977750000|2021-08-03 08:02:30|17926.85|17926.85|17925.95|17925.95|17926.85|17926.85|17925.95|17925.95|0
1627977780000|2021-08-03 08:03:00|17926.44|17926.44|17923.98|17923.98|17926.44|17926.44|17923.98|17923.98|0
1627977820000|2021-08-03 08:03:40|17925.79|17925.79|17925.79|17925.79|17925.79|17925.79|17925.79|17925.79|0
1627977830000|2021-08-03 08:03:50|17927.6|17927.6|17928.75|17928.75|17928.75|17928.75|17927.6|17927.6|0
1627977870000|2021-08-03 08:04:30|17927.3|17927.3|17919.84|17919.84|17927.3|17927.3|17919.84|17919.84|0
1627977880000|2021-08-03 08:04:40|17919.62|17919.62|17919.62|17919.62|17919.62|17919.62|17919.62|17919.62|0
1627977900000|2021-08-03 08:05:00|17919.18|17919.18|17919.18|17919.18|17919.18|17919.18|17919.18|17919.18|0
1627977910000|2021-08-03 08:05:10|17916.97|17916.97|17916.97|17916.97|17916.97|17916.97|17916.97|17916.97|0
1627977930000|2021-08-03 08:05:30|17916.48|17916.48|17916.48|17916.48|17916.48|17916.48|17916.48|17916.48|0
1627977940000|2021-08-03 08:05:40|17917.9|17917.9|17917.9|17917.9|17917.9|17917.9|17917.9|17917.9|0
1627977960000|2021-08-03 08:06:00|17919.55|17919.55|17920.1|17920.1|17920.1|17920.1|17919.55|17919.55|0
1627977970000|2021-08-03 08:06:10|17920.51|17920.51|17920.31|17920.31|17920.51|17920.51|17920.31|17920.31|0
1627977990000|2021-08-03 08:06:30|17922.32|17922.32|17922.32|17922.32|17922.32|17922.32|17922.32|17922.32|0
1627978000000|2021-08-03 08:06:40|17921.22|17921.22|17921.22|17921.22|17921.22|17921.22|17921.22|17921.22|0
1627978040000|2021-08-03 08:07:20|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|0
1627978050000|2021-08-03 08:07:30|17921.63|17921.63|17920.48|17920.48|17921.63|17921.63|17920.48|17920.48|0
1627978060000|2021-08-03 08:07:40|17919.97|17919.97|17919.97|17919.97|17919.97|17919.97|17919.97|17919.97|0
1627978080000|2021-08-03 08:08:00|17921.39|17921.39|17921.39|17921.39|17921.39|17921.39|17921.39|17921.39|0
1627978110000|2021-08-03 08:08:30|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|0
1627978140000|2021-08-03 08:09:00|17919.77|17919.77|17919.47|17919.47|17920.28|17920.28|17919.47|17919.47|0
1627978150000|2021-08-03 08:09:10|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|0
1627978180000|2021-08-03 08:09:40|17919.47|17919.47|17919.47|17919.47|17919.47|17919.47|17919.47|17919.47|0
1627978190000|2021-08-03 08:09:50|17919.27|17919.27|17919.15|17919.15|17919.27|17919.27|17918.66|17918.66|0
1627978200000|2021-08-03 08:10:00|17918.66|17918.66|17919.21|17919.21|17919.21|17919.21|17918.66|17918.66|0
1627978210000|2021-08-03 08:10:10|17922.04|17922.04|17922.04|17922.04|17922.04|17922.04|17922.04|17922.04|0
1627978240000|2021-08-03 08:10:40|17923.66|17923.66|17924.73|17924.73|17926.38|17926.38|17923.66|17923.66|0
1627978250000|2021-08-03 08:10:50|17926.14|17926.14|17923.57|17923.57|17926.14|17926.14|17923.57|17923.57|0
1627978280000|2021-08-03 08:11:20|17922.15|17922.15|17921.71|17921.71|17922.15|17922.15|17921.71|17921.71|0
1627978300000|2021-08-03 08:11:40|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|0
1627978310000|2021-08-03 08:11:50|17923.79|17923.79|17923.79|17923.79|17923.79|17923.79|17923.79|17923.79|0
1627978330000|2021-08-03 08:12:10|17920.17|17920.17|17917.24|17917.24|17920.17|17920.17|17917.24|17917.24|0
1627978340000|2021-08-03 08:12:20|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|0
1627978350000|2021-08-03 08:12:30|17914.84|17914.84|17914.23|17914.23|17914.84|17914.84|17914.23|17914.23|0
1627978370000|2021-08-03 08:12:50|17911.47|17911.47|17908.64|17908.64|17911.47|17911.47|17908.64|17908.64|0
1627978380000|2021-08-03 08:13:00|17905.18|17905.18|17899.68|17899.68|17905.18|17905.18|17899.68|17899.68|0
1627978390000|2021-08-03 08:13:10|17899.01|17899.01|17898.79|17898.79|17899.01|17899.01|17898.79|17898.79|0
1627978400000|2021-08-03 08:13:20|17889.9|17889.9|17889.09|17889.09|17889.9|17889.9|17889.09|17889.09|0
1627978430000|2021-08-03 08:13:50|17886.25|17886.25|17886.25|17886.25|17886.25|17886.25|17886.25|17886.25|0
1627978440000|2021-08-03 08:14:00|17884.78|17884.78|17883.77|17883.77|17884.78|17884.78|17883.77|17883.77|0
1627978450000|2021-08-03 08:14:10|17883.27|17883.27|17881.61|17881.61|17883.27|17883.27|17881.61|17881.61|0
1627978490000|2021-08-03 08:14:50|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|0
1627978500000|2021-08-03 08:15:00|17879.7|17879.7|17878.23|17878.23|17879.7|17879.7|17878.23|17878.23|0
1627978510000|2021-08-03 08:15:10|17877.82|17877.82|17873.79|17873.79|17877.82|17877.82|17873.79|17873.79|0
1627978530000|2021-08-03 08:15:30|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|0
1627978580000|2021-08-03 08:16:20|17873.89|17873.89|17873.89|17873.89|17873.89|17873.89|17873.89|17873.89|0
1627978590000|2021-08-03 08:16:30|17874.9|17874.9|17874.9|17874.9|17874.9|17874.9|17874.9|17874.9|0
1627978620000|2021-08-03 08:17:00|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|17870.86|0
1627978650000|2021-08-03 08:17:30|17869.85|17869.85|17869.85|17869.85|17869.85|17869.85|17869.85|17869.85|0
1627978720000|2021-08-03 08:18:40|17869.3|17869.3|17869.3|17869.3|17869.3|17869.3|17869.3|17869.3|0
1627978730000|2021-08-03 08:18:50|17868.32|17868.32|17868.32|17868.32|17868.32|17868.32|17868.32|17868.32|0
1627978740000|2021-08-03 08:19:00|17867.88|17867.88|17867.88|17867.88|17867.88|17867.88|17867.88|17867.88|0
1627978800000|2021-08-03 08:20:00|17866.36|17866.36|17870.04|17870.04|17870.04|17870.04|17866.36|17866.36|0
1627978820000|2021-08-03 08:20:20|17870.53|17870.53|17873.34|17873.34|17873.34|17873.34|17870.53|17870.53|0
1627978850000|2021-08-03 08:20:50|17873.83|17873.83|17873.83|17873.83|17873.83|17873.83|17873.83|17873.83|0
1627978920000|2021-08-03 08:22:00|17879.51|17879.51|17880.92|17880.92|17880.92|17880.92|17879.51|17879.51|0
1627978930000|2021-08-03 08:22:10|17881.73|17881.73|17877.54|17877.54|17881.73|17881.73|17877.54|17877.54|0
1627978950000|2021-08-03 08:22:30|17873.7|17873.7|17873.15|17873.15|17873.7|17873.7|17873.15|17873.15|0
1627978960000|2021-08-03 08:22:40|17874.57|17874.57|17871.54|17871.54|17874.57|17874.57|17871.54|17871.54|0
1627978970000|2021-08-03 08:22:50|17870.63|17870.63|17869.73|17869.73|17870.63|17870.63|17869.73|17869.73|0
1627978980000|2021-08-03 08:23:00|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|0
1627978990000|2021-08-03 08:23:10|17869.75|17869.75|17869.26|17869.26|17869.75|17869.75|17869.26|17869.26|0
1627979010000|2021-08-03 08:23:30|17868.25|17868.25|17868.25|17868.25|17868.25|17868.25|17868.25|17868.25|0
1627979040000|2021-08-03 08:24:00|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|0
1627979080000|2021-08-03 08:24:40|17870.17|17870.17|17870.17|17870.17|17870.17|17870.17|17870.17|17870.17|0
1627979090000|2021-08-03 08:24:50|17873.09|17873.09|17873.09|17873.09|17873.09|17873.09|17873.09|17873.09|0
1627979110000|2021-08-03 08:25:10|17874.65|17874.65|17885.44|17885.44|17885.44|17885.44|17874.65|17874.65|0
1627979130000|2021-08-03 08:25:30|17882.6|17882.6|17883.61|17883.61|17883.61|17883.61|17882.6|17882.6|0
1627979160000|2021-08-03 08:26:00|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|0
1627979170000|2021-08-03 08:26:10|17884.62|17884.62|17884.62|17884.62|17884.62|17884.62|17884.62|17884.62|0
1627979180000|2021-08-03 08:26:20|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|0
1627979190000|2021-08-03 08:26:30|17887.9|17887.9|17887.9|17887.9|17887.9|17887.9|17887.9|17887.9|0
1627979230000|2021-08-03 08:27:10|17889.86|17889.86|17889.86|17889.86|17889.86|17889.86|17889.86|17889.86|0
1627979240000|2021-08-03 08:27:20|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|0
1627979250000|2021-08-03 08:27:30|17891.57|17891.57|17892.06|17892.06|17892.06|17892.06|17891.57|17891.57|0
1627979260000|2021-08-03 08:27:40|17894.9|17894.9|17893.9|17893.9|17894.9|17894.9|17893.9|17893.9|0
1627979280000|2021-08-03 08:28:00|17893.4|17893.4|17893.9|17893.9|17893.9|17893.9|17892.89|17892.89|0
1627979300000|2021-08-03 08:28:20|17892.48|17892.48|17894.11|17894.11|17894.11|17894.11|17892.48|17892.48|0
1627979310000|2021-08-03 08:28:30|17893.66|17893.66|17893.66|17893.66|17893.66|17893.66|17893.66|17893.66|0
1627979340000|2021-08-03 08:29:00|17890.83|17890.83|17893.66|17893.66|17893.66|17893.66|17890.83|17890.83|0
1627979350000|2021-08-03 08:29:10|17892.86|17892.86|17893.66|17893.66|17893.66|17893.66|17892.86|17892.86|0
1627979360000|2021-08-03 08:29:20|17894.47|17894.47|17896.68|17896.68|17896.68|17896.68|17894.47|17894.47|0
1627979390000|2021-08-03 08:29:50|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|0
1627979400000|2021-08-03 08:30:00|17898.9|17898.9|17895.06|17895.06|17898.9|17898.9|17893.64|17893.64|0
1627979410000|2021-08-03 08:30:10|17897.89|17897.89|17899.31|17899.31|17899.31|17899.31|17897.89|17897.89|0
1627979420000|2021-08-03 08:30:20|17898.5|17898.5|17898.5|17898.5|17898.5|17898.5|17898.5|17898.5|0
1627979430000|2021-08-03 08:30:30|17899.51|17899.51|17900.61|17900.61|17900.61|17900.61|17899.51|17899.51|0
1627979510000|2021-08-03 08:31:50|17899.2|17899.2|17899.2|17899.2|17899.2|17899.2|17899.2|17899.2|0
1627979520000|2021-08-03 08:32:00|17900.71|17900.71|17899.29|17899.29|17900.71|17900.71|17897.87|17897.87|0
1627979530000|2021-08-03 08:32:10|17901.1|17901.1|17902.72|17902.72|17902.72|17902.72|17901.1|17901.1|0
1627979550000|2021-08-03 08:32:30|17903.27|17903.27|17903.27|17903.27|17903.27|17903.27|17903.27|17903.27|0
1627979560000|2021-08-03 08:32:40|17904.07|17904.07|17904.07|17904.07|17904.07|17904.07|17904.07|17904.07|0
1627979580000|2021-08-03 08:33:00|17897.02|17897.02|17894.75|17894.75|17897.02|17897.02|17894.75|17894.75|0
1627979600000|2021-08-03 08:33:20|17894.25|17894.25|17893.7|17893.7|17894.25|17894.25|17893.7|17893.7|0
1627979610000|2021-08-03 08:33:30|17892.28|17892.28|17892.28|17892.28|17892.28|17892.28|17892.28|17892.28|0
1627979620000|2021-08-03 08:33:40|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|0
1627979640000|2021-08-03 08:34:00|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|0
1627979650000|2021-08-03 08:34:10|17885.62|17885.62|17885.07|17885.07|17885.62|17885.62|17885.07|17885.07|0
1627979660000|2021-08-03 08:34:20|17885.51|17885.51|17885.51|17885.51|17885.51|17885.51|17885.51|17885.51|0
1627979670000|2021-08-03 08:34:30|17886.61|17886.61|17886.61|17886.61|17887.17|17887.17|17886.61|17886.61|0
1627979680000|2021-08-03 08:34:40|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|0
1627979700000|2021-08-03 08:35:00|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|0
1627979720000|2021-08-03 08:35:20|17897.2|17897.2|17897.2|17897.2|17897.2|17897.2|17897.2|17897.2|0
1627979730000|2021-08-03 08:35:30|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|0
1627979740000|2021-08-03 08:35:40|17897.06|17897.06|17902|17902|17902|17902|17897.06|17897.06|0
1627979750000|2021-08-03 08:35:50|17902.67|17902.67|17902.23|17902.23|17902.67|17902.67|17902.23|17902.23|0
1627979760000|2021-08-03 08:36:00|17901.72|17901.72|17902.23|17902.23|17902.23|17902.23|17901.72|17901.72|0
1627979770000|2021-08-03 08:36:10|17906.48|17906.48|17909.19|17909.19|17909.19|17909.19|17906.48|17906.48|0
1627979820000|2021-08-03 08:37:00|17908.18|17908.18|17902.53|17902.53|17908.18|17908.18|17902.53|17902.53|0
1627979830000|2021-08-03 08:37:10|17902.13|17902.13|17901.92|17901.92|17902.13|17902.13|17901.92|17901.92|0
1627979840000|2021-08-03 08:37:20|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|0
1627979850000|2021-08-03 08:37:30|17894.61|17894.61|17894.61|17894.61|17894.61|17894.61|17894.61|17894.61|0
1627979890000|2021-08-03 08:38:10|17893.63|17893.63|17893.64|17893.64|17894.13|17894.13|17893.63|17893.63|0
1627979950000|2021-08-03 08:39:10|17894.14|17894.14|17894.14|17894.14|17894.14|17894.14|17894.14|17894.14|0
1627979980000|2021-08-03 08:39:40|17893.24|17893.24|17892.83|17892.83|17893.24|17893.24|17892.83|17892.83|0
1627980000000|2021-08-03 08:40:00|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|0
1627980010000|2021-08-03 08:40:10|17893.48|17893.48|17892.16|17892.16|17893.48|17893.48|17889.86|17889.86|0
1627980020000|2021-08-03 08:40:20|17886.49|17886.49|17885.68|17885.68|17886.49|17886.49|17885.68|17885.68|0
1627980050000|2021-08-03 08:40:50|17887.3|17887.3|17884.99|17884.99|17887.3|17887.3|17884.99|17884.99|0
1627980060000|2021-08-03 08:41:00|17885.55|17885.55|17883.24|17883.24|17885.55|17885.55|17883.24|17883.24|0
1627980080000|2021-08-03 08:41:20|17884.05|17884.05|17884.05|17884.05|17884.05|17884.05|17884.05|17884.05|0
1627980090000|2021-08-03 08:41:30|17883.07|17883.07|17882.51|17882.51|17883.07|17883.07|17882.51|17882.51|0
1627980100000|2021-08-03 08:41:40|17879.8|17879.8|17879.41|17879.41|17879.8|17879.8|17877.5|17877.5|0
1627980110000|2021-08-03 08:41:50|17879.91|17879.91|17879.11|17879.11|17879.91|17879.91|17879.11|17879.11|0
1627980140000|2021-08-03 08:42:20|17878.6|17878.6|17878.6|17878.6|17878.6|17878.6|17878.6|17878.6|0
1627980150000|2021-08-03 08:42:30|17878.1|17878.1|17877.59|17877.59|17878.1|17878.1|17877.59|17877.59|0
1627980160000|2021-08-03 08:42:40|17878.6|17878.6|17878.6|17878.6|17878.6|17878.6|17878.6|17878.6|0
1627980180000|2021-08-03 08:43:00|17877.18|17877.18|17880.43|17880.43|17880.43|17880.43|17877.18|17877.18|0
1627980200000|2021-08-03 08:43:20|17881.43|17881.43|17883.05|17883.05|17883.05|17883.05|17881.43|17881.43|0
1627980210000|2021-08-03 08:43:30|17884.15|17884.15|17884.15|17884.15|17884.15|17884.15|17884.15|17884.15|0
1627980310000|2021-08-03 08:45:10|17886.99|17886.99|17886.99|17886.99|17886.99|17886.99|17886.99|17886.99|0
1627980330000|2021-08-03 08:45:30|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|0
1627980360000|2021-08-03 08:46:00|17884.47|17884.47|17884.47|17884.47|17884.47|17884.47|17884.47|17884.47|0
1627980380000|2021-08-03 08:46:20|17885.89|17885.89|17885.89|17885.89|17885.89|17885.89|17885.89|17885.89|0
1627980390000|2021-08-03 08:46:30|17887.5|17887.5|17887.5|17887.5|17887.5|17887.5|17887.5|17887.5|0
1627980410000|2021-08-03 08:46:50|17886.09|17886.09|17885.32|17885.32|17886.09|17886.09|17884.77|17884.77|0
1627980420000|2021-08-03 08:47:00|17886.31|17886.31|17887.73|17887.73|17887.73|17887.73|17884.89|17884.89|0
1627980430000|2021-08-03 08:47:10|17886.31|17886.31|17888.31|17888.31|17888.31|17888.31|17886.31|17886.31|0
1627980440000|2021-08-03 08:47:20|17889.41|17889.41|17891.72|17891.72|17891.72|17891.72|17889.41|17889.41|0
1627980450000|2021-08-03 08:47:30|17891.94|17891.94|17895.92|17895.92|17897.54|17897.54|17891.94|17891.94|0
1627980460000|2021-08-03 08:47:40|17897.07|17897.07|17897.07|17897.07|17897.07|17897.07|17897.07|17897.07|0
1627980470000|2021-08-03 08:47:50|17897.28|17897.28|17897.07|17897.07|17897.28|17897.28|17897.07|17897.07|0
1627980480000|2021-08-03 08:48:00|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|0
1627980500000|2021-08-03 08:48:20|17899.71|17899.71|17899.71|17899.71|17899.71|17899.71|17899.71|17899.71|0
1627980510000|2021-08-03 08:48:30|17897.9|17897.9|17897.49|17897.49|17897.9|17897.9|17897.49|17897.49|0
1627980520000|2021-08-03 08:48:40|17896.07|17896.07|17896.07|17896.07|17896.07|17896.07|17896.07|17896.07|0
1627980530000|2021-08-03 08:48:50|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|0
1627980550000|2021-08-03 08:49:10|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|0
1627980570000|2021-08-03 08:49:30|17895.67|17895.67|17894.27|17894.27|17895.67|17895.67|17894.27|17894.27|0
1627980580000|2021-08-03 08:49:40|17892.85|17892.85|17891.29|17891.29|17892.85|17892.85|17891.29|17891.29|0
1627980600000|2021-08-03 08:50:00|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|0
1627980610000|2021-08-03 08:50:10|17889.81|17889.81|17889.81|17889.81|17889.81|17889.81|17889.81|17889.81|0
1627980660000|2021-08-03 08:51:00|17889.26|17889.26|17889.36|17889.36|17889.36|17889.36|17888.86|17888.86|0
1627980670000|2021-08-03 08:51:10|17890.87|17890.87|17890.87|17890.87|17890.87|17890.87|17890.87|17890.87|0
1627980690000|2021-08-03 08:51:30|17889.86|17889.86|17889.86|17889.86|17889.86|17889.86|17889.86|17889.86|0
1627980700000|2021-08-03 08:51:40|17891.28|17891.28|17891.28|17891.28|17891.28|17891.28|17891.28|17891.28|0
1627980730000|2021-08-03 08:52:10|17892.7|17892.7|17893.76|17893.76|17893.76|17893.76|17892.7|17892.7|0
1627980740000|2021-08-03 08:52:20|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|0
1627980760000|2021-08-03 08:52:40|17892.65|17892.65|17894.21|17894.21|17894.21|17894.21|17892.65|17892.65|0
1627980790000|2021-08-03 08:53:10|17893.71|17893.71|17893.71|17893.71|17893.71|17893.71|17893.71|17893.71|0
1627980800000|2021-08-03 08:53:20|17893.2|17893.2|17887.49|17887.49|17893.2|17893.2|17887.49|17887.49|0
1627980810000|2021-08-03 08:53:30|17886.49|17886.49|17889.3|17889.3|17889.3|17889.3|17886.49|17886.49|0
1627980820000|2021-08-03 08:53:40|17890.11|17890.11|17890.92|17890.92|17890.92|17890.92|17890.11|17890.11|0
1627980830000|2021-08-03 08:53:50|17891.73|17891.73|17890.62|17890.62|17891.73|17891.73|17890.62|17890.62|0
1627980890000|2021-08-03 08:54:50|17889.01|17889.01|17889.01|17889.01|17889.01|17889.01|17889.01|17889.01|0
1627980910000|2021-08-03 08:55:10|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|0
1627980950000|2021-08-03 08:55:50|17884|17884|17883.75|17883.75|17884|17884|17883.75|17883.75|0
1627980960000|2021-08-03 08:56:00|17883.2|17883.2|17886.51|17886.51|17886.51|17886.51|17883.2|17883.2|0
1627980970000|2021-08-03 08:56:10|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|0
1627981010000|2021-08-03 08:56:50|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|0
1627981030000|2021-08-03 08:57:10|17888.72|17888.72|17888.72|17888.72|17888.72|17888.72|17888.72|17888.72|0
1627981040000|2021-08-03 08:57:20|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|0
1627981050000|2021-08-03 08:57:30|17889.65|17889.65|17889.65|17889.65|17889.65|17889.65|17889.65|17889.65|0
1627981060000|2021-08-03 08:57:40|17882.68|17882.68|17881.73|17881.73|17882.68|17882.68|17881.73|17881.73|0
1627981070000|2021-08-03 08:57:50|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|17881.24|0
1627981090000|2021-08-03 08:58:10|17879.82|17879.82|17879.82|17879.82|17879.82|17879.82|17879.82|17879.82|0
1627981120000|2021-08-03 08:58:40|17880.63|17880.63|17882.85|17882.85|17882.85|17882.85|17880.63|17880.63|0
1627981140000|2021-08-03 08:59:00|17882.44|17882.44|17881.56|17881.56|17882.44|17882.44|17881.56|17881.56|0
1627981160000|2021-08-03 08:59:20|17882.57|17882.57|17882.57|17882.57|17882.57|17882.57|17882.57|17882.57|0
1627981170000|2021-08-03 08:59:30|17884.22|17884.22|17885.13|17885.13|17885.13|17885.13|17884.22|17884.22|0
1627981190000|2021-08-03 08:59:50|17886.28|17886.28|17886.28|17886.28|17886.28|17886.28|17886.28|17886.28|0
1627981220000|2021-08-03 09:00:20|17887.09|17887.09|17887.09|17887.09|17887.09|17887.09|17887.09|17887.09|0
1627981230000|2021-08-03 09:00:30|17888.1|17888.1|17891.32|17891.32|17891.32|17891.32|17888.1|17888.1|0
1627981240000|2021-08-03 09:00:40|17890.92|17890.92|17890.71|17890.71|17890.92|17890.92|17890.71|17890.71|0
1627981260000|2021-08-03 09:01:00|17892.68|17892.68|17892.68|17892.68|17892.68|17892.68|17892.68|17892.68|0
1627981270000|2021-08-03 09:01:10|17891.77|17891.77|17891.77|17891.77|17891.77|17891.77|17891.77|17891.77|0
1627981280000|2021-08-03 09:01:20|17890.97|17890.97|17891.18|17891.18|17894.41|17894.41|17890.97|17890.97|0
1627981290000|2021-08-03 09:01:30|17890.63|17890.63|17891.03|17891.03|17891.03|17891.03|17890.63|17890.63|0
1627981300000|2021-08-03 09:01:40|17891.54|17891.54|17889.73|17889.73|17891.54|17891.54|17889.73|17889.73|0
1627981330000|2021-08-03 09:02:10|17890.63|17890.63|17890.63|17890.63|17890.63|17890.63|17890.63|17890.63|0
1627981340000|2021-08-03 09:02:20|17891.64|17891.64|17891.64|17891.64|17891.64|17891.64|17891.64|17891.64|0
1627981410000|2021-08-03 09:03:30|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|0
1627981440000|2021-08-03 09:04:00|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|0
1627981450000|2021-08-03 09:04:10|17898.82|17898.82|17898.82|17898.82|17898.82|17898.82|17898.82|17898.82|0
1627981470000|2021-08-03 09:04:30|17899.93|17899.93|17899.93|17899.93|17899.93|17899.93|17899.93|17899.93|0
1627981500000|2021-08-03 09:05:00|17900.83|17900.83|17900.83|17900.83|17900.83|17900.83|17900.83|17900.83|0
1627981520000|2021-08-03 09:05:20|17900.02|17900.02|17898.71|17898.71|17900.02|17900.02|17898.71|17898.71|0
1627981530000|2021-08-03 09:05:30|17899.26|17899.26|17899.26|17899.26|17899.26|17899.26|17899.26|17899.26|0
1627981550000|2021-08-03 09:05:50|17895.52|17895.52|17894.71|17894.71|17895.52|17895.52|17894.71|17894.71|0
1627981560000|2021-08-03 09:06:00|17894.16|17894.16|17894.06|17894.06|17894.57|17894.57|17894.06|17894.06|0
1627981570000|2021-08-03 09:06:10|17893.56|17893.56|17893.27|17893.27|17893.56|17893.56|17892.66|17892.66|0
1627981580000|2021-08-03 09:06:20|17893.82|17893.82|17891.58|17891.58|17893.82|17893.82|17891.09|17891.09|0
1627981590000|2021-08-03 09:06:30|17892.25|17892.25|17890.12|17890.12|17892.25|17892.25|17889.32|17889.32|0
1627981620000|2021-08-03 09:07:00|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|0
1627981650000|2021-08-03 09:07:30|17888.31|17888.31|17894.08|17894.08|17894.08|17894.08|17888.31|17888.31|0
1627981680000|2021-08-03 09:08:00|17894.58|17894.58|17894.58|17894.58|17894.58|17894.58|17894.58|17894.58|0
1627981690000|2021-08-03 09:08:10|17893.43|17893.43|17893.43|17893.43|17893.43|17893.43|17893.43|17893.43|0
1627981710000|2021-08-03 09:08:30|17894.24|17894.24|17894.79|17894.79|17894.79|17894.79|17894.24|17894.24|0
1627981750000|2021-08-03 09:09:10|17895.6|17895.6|17893|17893|17895.6|17895.6|17893|17893|0
1627981770000|2021-08-03 09:09:30|17892.49|17892.49|17892.49|17892.49|17892.49|17892.49|17892.49|17892.49|0
1627981800000|2021-08-03 09:10:00|17890.18|17890.18|17890.18|17890.18|17891.08|17891.08|17890.18|17890.18|0
1627981810000|2021-08-03 09:10:10|17889.37|17889.37|17889.37|17889.37|17889.37|17889.37|17889.37|17889.37|0
1627981850000|2021-08-03 09:10:50|17890.35|17890.35|17888.88|17888.88|17890.35|17890.35|17888.88|17888.88|0
1627981860000|2021-08-03 09:11:00|17887.46|17887.46|17884.55|17884.55|17887.46|17887.46|17882.22|17882.22|0
1627981900000|2021-08-03 09:11:40|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|0
1627981920000|2021-08-03 09:12:00|17882.89|17882.89|17882.89|17882.89|17882.89|17882.89|17882.89|17882.89|0
1627981930000|2021-08-03 09:12:10|17882.38|17882.38|17882.38|17882.38|17882.38|17882.38|17882.38|17882.38|0
1627981940000|2021-08-03 09:12:20|17882.94|17882.94|17882.94|17882.94|17882.94|17882.94|17882.94|17882.94|0
1627981950000|2021-08-03 09:12:30|17882.13|17882.13|17882.13|17882.13|17882.13|17882.13|17882.13|17882.13|0
1627981980000|2021-08-03 09:13:00|17881.12|17881.12|17881.12|17881.12|17881.12|17881.12|17881.12|17881.12|0
1627982000000|2021-08-03 09:13:20|17882.13|17882.13|17882.13|17882.13|17882.13|17882.13|17882.13|17882.13|0
1627982020000|2021-08-03 09:13:40|17885.8|17885.8|17888.26|17888.26|17888.26|17888.26|17885.8|17885.8|0
1627982030000|2021-08-03 09:13:50|17887.76|17887.76|17887.76|17887.76|17887.76|17887.76|17887.76|17887.76|0
1627982040000|2021-08-03 09:14:00|17888.26|17888.26|17891.07|17891.07|17891.07|17891.07|17888.26|17888.26|0
1627982050000|2021-08-03 09:14:10|17892.49|17892.49|17893.3|17893.3|17893.3|17893.3|17892.49|17892.49|0
1627982100000|2021-08-03 09:15:00|17893.8|17893.8|17893.8|17893.8|17893.8|17893.8|17893.8|17893.8|0
1627982110000|2021-08-03 09:15:10|17894.81|17894.81|17894.81|17894.81|17894.81|17894.81|17894.81|17894.81|0
1627982140000|2021-08-03 09:15:40|17896.33|17896.33|17896.53|17896.53|17896.73|17896.73|17896.33|17896.33|0
1627982160000|2021-08-03 09:16:00|17896.02|17896.02|17896.02|17896.02|17896.02|17896.02|17896.02|17896.02|0
1627982200000|2021-08-03 09:16:40|17895.52|17895.52|17896.33|17896.33|17896.33|17896.33|17895.52|17895.52|0
1627982210000|2021-08-03 09:16:50|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|0
1627982250000|2021-08-03 09:17:30|17898.24|17898.24|17903.34|17903.34|17903.34|17903.34|17898.24|17898.24|0
1627982270000|2021-08-03 09:17:50|17904.24|17904.24|17904.24|17904.24|17904.24|17904.24|17904.24|17904.24|0
1627982280000|2021-08-03 09:18:00|17904.91|17904.91|17906.22|17906.22|17906.22|17906.22|17904.91|17904.91|0
1627982290000|2021-08-03 09:18:10|17907.83|17907.83|17907.83|17907.83|17907.83|17907.83|17907.83|17907.83|0
1627982310000|2021-08-03 09:18:30|17907.94|17907.94|17907.45|17907.45|17907.94|17907.94|17907.45|17907.45|0
1627982320000|2021-08-03 09:18:40|17906.9|17906.9|17902.23|17902.23|17906.9|17906.9|17901.68|17901.68|0
1627982330000|2021-08-03 09:18:50|17902.78|17902.78|17903.29|17903.29|17903.29|17903.29|17902.78|17902.78|0
1627982340000|2021-08-03 09:19:00|17904.19|17904.19|17904.19|17904.19|17904.19|17904.19|17904.19|17904.19|0
1627982350000|2021-08-03 09:19:10|17904.8|17904.8|17904.8|17904.8|17904.8|17904.8|17904.8|17904.8|0
1627982360000|2021-08-03 09:19:20|17906.16|17906.16|17906.97|17906.97|17906.97|17906.97|17906.16|17906.16|0
1627982370000|2021-08-03 09:19:30|17906.16|17906.16|17906.16|17906.16|17906.16|17906.16|17906.16|17906.16|0
1627982400000|2021-08-03 09:20:00|17905.96|17905.96|17905.35|17905.35|17905.96|17905.96|17905.35|17905.35|0
1627982410000|2021-08-03 09:20:10|17901.92|17901.92|17898.29|17898.29|17901.92|17901.92|17898.29|17898.29|0
1627982420000|2021-08-03 09:20:20|17899.1|17899.1|17898.29|17898.29|17899.1|17899.1|17898.29|17898.29|0
1627982460000|2021-08-03 09:21:00|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|17896.87|0
1627982490000|2021-08-03 09:21:30|17896.67|17896.67|17896.87|17896.87|17896.87|17896.87|17896.67|17896.67|0
1627982510000|2021-08-03 09:21:50|17895.7|17895.7|17892.74|17892.74|17895.7|17895.7|17892.74|17892.74|0
1627982520000|2021-08-03 09:22:00|17891.23|17891.23|17889.2|17889.2|17891.23|17891.23|17889.2|17889.2|0
1627982580000|2021-08-03 09:23:00|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|0
1627982590000|2021-08-03 09:23:10|17887.47|17887.47|17886.92|17886.92|17887.47|17887.47|17886.92|17886.92|0
1627982690000|2021-08-03 09:24:50|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|0
1627982700000|2021-08-03 09:25:00|17895.32|17895.32|17899.68|17899.68|17899.68|17899.68|17895.32|17895.32|0
1627982740000|2021-08-03 09:25:40|17901.49|17901.49|17901.98|17901.98|17901.98|17901.98|17901.49|17901.49|0
1627982750000|2021-08-03 09:25:50|17899.55|17899.55|17899.55|17899.55|17899.55|17899.55|17899.55|17899.55|0
1627982760000|2021-08-03 09:26:00|17899.35|17899.35|17897.44|17897.44|17899.85|17899.85|17897.43|17897.43|0
1627982770000|2021-08-03 09:26:10|17898.25|17898.25|17895.38|17895.38|17898.25|17898.25|17895.38|17895.38|0
1627982780000|2021-08-03 09:26:20|17894.57|17894.57|17893.76|17893.76|17895.38|17895.38|17893.76|17893.76|0
1627982790000|2021-08-03 09:26:30|17892.95|17892.95|17892.95|17892.95|17892.95|17892.95|17892.95|17892.95|0
1627982810000|2021-08-03 09:26:50|17891.97|17891.97|17891.97|17891.97|17891.97|17891.97|17891.97|17891.97|0
1627982820000|2021-08-03 09:27:00|17892.78|17892.78|17891.97|17891.97|17892.78|17892.78|17891.97|17891.97|0
1627982830000|2021-08-03 09:27:10|17890.16|17890.16|17890.16|17890.16|17890.16|17890.16|17890.16|17890.16|0
1627982840000|2021-08-03 09:27:20|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|0
1627982850000|2021-08-03 09:27:30|17891.78|17891.78|17892.59|17892.59|17892.59|17892.59|17891.78|17891.78|0
1627982900000|2021-08-03 09:28:20|17893.59|17893.59|17893.59|17893.59|17893.59|17893.59|17893.59|17893.59|0
1627982910000|2021-08-03 09:28:30|17896.31|17896.31|17896.31|17896.31|17896.31|17896.31|17896.31|17896.31|0
1627982920000|2021-08-03 09:28:40|17894.89|17894.89|17894.89|17894.89|17894.89|17894.89|17894.89|17894.89|0
1627982940000|2021-08-03 09:29:00|17894.08|17894.08|17892.37|17892.37|17894.08|17894.08|17892.37|17892.37|0
1627982950000|2021-08-03 09:29:10|17890.71|17890.71|17890.71|17890.71|17890.71|17890.71|17890.71|17890.71|0
1627982960000|2021-08-03 09:29:20|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|0
1627983000000|2021-08-03 09:30:00|17890.76|17890.76|17892.57|17892.57|17892.57|17892.57|17890.76|17890.76|0
1627983030000|2021-08-03 09:30:30|17893.38|17893.38|17893.38|17893.38|17893.38|17893.38|17893.38|17893.38|0
1627983070000|2021-08-03 09:31:10|17892.47|17892.47|17889.29|17889.29|17892.47|17892.47|17889.29|17889.29|0
1627983090000|2021-08-03 09:31:30|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|0
1627983120000|2021-08-03 09:32:00|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|0
1627983140000|2021-08-03 09:32:20|17890.71|17890.71|17890.71|17890.71|17890.71|17890.71|17890.71|17890.71|0
1627983160000|2021-08-03 09:32:40|17890.91|17890.91|17891.26|17891.26|17891.26|17891.26|17890.71|17890.71|0
1627983170000|2021-08-03 09:32:50|17892.07|17892.07|17894.79|17894.79|17894.79|17894.79|17892.07|17892.07|0
1627983200000|2021-08-03 09:33:20|17895.28|17895.28|17894.29|17894.29|17895.28|17895.28|17894.29|17894.29|0
1627983210000|2021-08-03 09:33:30|17893.48|17893.48|17891.97|17891.97|17893.48|17893.48|17891.97|17891.97|0
1627983240000|2021-08-03 09:34:00|17890.55|17890.55|17890.55|17890.55|17890.55|17890.55|17890.55|17890.55|0
1627983330000|2021-08-03 09:35:30|17889.64|17889.64|17889.64|17889.64|17889.64|17889.64|17889.64|17889.64|0
1627983340000|2021-08-03 09:35:40|17888.74|17888.74|17887.93|17887.93|17888.74|17888.74|17887.93|17887.93|0
1627983350000|2021-08-03 09:35:50|17880.37|17880.37|17879.93|17879.93|17880.37|17880.37|17879.93|17879.93|0
1627983390000|2021-08-03 09:36:30|17878.51|17878.51|17881.34|17881.34|17881.34|17881.34|17878.51|17878.51|0
1627983420000|2021-08-03 09:37:00|17882.86|17882.86|17882.86|17882.86|17882.86|17882.86|17882.86|17882.86|0
1627983470000|2021-08-03 09:37:50|17881|17881|17881.9|17881.9|17881.9|17881.9|17881|17881|0
1627983480000|2021-08-03 09:38:00|17881.35|17881.35|17880.25|17880.25|17881.35|17881.35|17880.25|17880.25|0
1627983490000|2021-08-03 09:38:10|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|0
1627983510000|2021-08-03 09:38:30|17885.6|17885.6|17885.6|17885.6|17885.6|17885.6|17885.6|17885.6|0
1627983520000|2021-08-03 09:38:40|17885.81|17885.81|17885.81|17885.81|17885.81|17885.81|17885.81|17885.81|0
1627983530000|2021-08-03 09:38:50|17885|17885|17885|17885|17885|17885|17885|17885|0
1627983630000|2021-08-03 09:40:30|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|0
1627983640000|2021-08-03 09:40:40|17887.77|17887.77|17887.77|17887.77|17887.77|17887.77|17887.77|17887.77|0
1627983650000|2021-08-03 09:40:50|17889.58|17889.58|17889.58|17889.58|17889.58|17889.58|17889.58|17889.58|0
1627983660000|2021-08-03 09:41:00|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|0
1627983670000|2021-08-03 09:41:10|17888.66|17888.66|17888.66|17888.66|17888.66|17888.66|17888.66|17888.66|0
1627983680000|2021-08-03 09:41:20|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|0
1627983690000|2021-08-03 09:41:30|17881.14|17881.14|17875.3|17875.3|17881.14|17881.14|17875.3|17875.3|0
1627983700000|2021-08-03 09:41:40|17876.45|17876.45|17876.45|17876.45|17876.45|17876.45|17876.45|17876.45|0
1627983710000|2021-08-03 09:41:50|17874.13|17874.13|17874.13|17874.13|17874.13|17874.13|17874.13|17874.13|0
1627983740000|2021-08-03 09:42:20|17874.62|17874.62|17874.62|17874.62|17874.62|17874.62|17874.62|17874.62|0
1627983770000|2021-08-03 09:42:50|17874.21|17874.21|17874.21|17874.21|17874.21|17874.21|17874.21|17874.21|0
1627983850000|2021-08-03 09:44:10|17877.05|17877.05|17877.05|17877.05|17877.05|17877.05|17877.05|17877.05|0
1627983880000|2021-08-03 09:44:40|17877.95|17877.95|17877.95|17877.95|17877.95|17877.95|17877.95|17877.95|0
1627983960000|2021-08-03 09:46:00|17877.15|17877.15|17877.15|17877.15|17877.15|17877.15|17877.15|17877.15|0
1627983970000|2021-08-03 09:46:10|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|0
1627984010000|2021-08-03 09:46:50|17875.23|17875.23|17876.14|17876.14|17876.14|17876.14|17875.23|17875.23|0
1627984020000|2021-08-03 09:47:00|17875.33|17875.33|17875.33|17875.33|17875.33|17875.33|17875.33|17875.33|0
1627984050000|2021-08-03 09:47:30|17873.91|17873.91|17875.53|17875.53|17875.53|17875.53|17873.91|17873.91|0
1627984060000|2021-08-03 09:47:40|17874.72|17874.72|17872.8|17872.8|17874.72|17874.72|17872.8|17872.8|0
1627984070000|2021-08-03 09:47:50|17873.7|17873.7|17873.7|17873.7|17873.7|17873.7|17873.7|17873.7|0
1627984080000|2021-08-03 09:48:00|17873.15|17873.15|17870.94|17870.94|17873.15|17873.15|17870.94|17870.94|0
1627984110000|2021-08-03 09:48:30|17869.93|17869.93|17869.93|17869.93|17869.93|17869.93|17869.93|17869.93|0
1627984140000|2021-08-03 09:49:00|17871.35|17871.35|17872.25|17872.25|17872.25|17872.25|17871.35|17871.35|0
1627984180000|2021-08-03 09:49:40|17872.8|17872.8|17872.8|17872.8|17872.8|17872.8|17872.8|17872.8|0
1627984190000|2021-08-03 09:49:50|17868.57|17868.57|17869.99|17869.99|17869.99|17869.99|17868.57|17868.57|0
1627984240000|2021-08-03 09:50:40|17871.6|17871.6|17871.6|17871.6|17871.6|17871.6|17871.6|17871.6|0
1627984250000|2021-08-03 09:50:50|17871.82|17871.82|17871.82|17871.82|17871.82|17871.82|17871.82|17871.82|0
1627984260000|2021-08-03 09:51:00|17874.23|17874.23|17878.26|17878.26|17878.26|17878.26|17874.23|17874.23|0
1627984270000|2021-08-03 09:51:10|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|0
1627984280000|2021-08-03 09:51:20|17877.65|17877.65|17878.71|17878.71|17879.21|17879.21|17877.65|17877.65|0
1627984290000|2021-08-03 09:51:30|17880.33|17880.33|17880.33|17880.33|17880.33|17880.33|17880.33|17880.33|0
1627984330000|2021-08-03 09:52:10|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|0
1627984370000|2021-08-03 09:52:50|17882.35|17882.35|17883.36|17883.36|17883.36|17883.36|17882.35|17882.35|0
1627984400000|2021-08-03 09:53:20|17884.52|17884.52|17884.52|17884.52|17884.52|17884.52|17884.52|17884.52|0
1627984420000|2021-08-03 09:53:40|17885.32|17885.32|17889.94|17889.94|17889.94|17889.94|17885.32|17885.32|0
1627984450000|2021-08-03 09:54:10|17890.75|17890.75|17890.75|17890.75|17890.75|17890.75|17890.75|17890.75|0
1627984470000|2021-08-03 09:54:30|17891.9|17891.9|17899.02|17899.02|17899.22|17899.22|17891.9|17891.9|0
1627984490000|2021-08-03 09:54:50|17898.21|17898.21|17896.5|17896.5|17898.21|17898.21|17896.5|17896.5|0
1627984510000|2021-08-03 09:55:10|17897.4|17897.4|17897.4|17897.4|17897.4|17897.4|17897.4|17897.4|0
1627984520000|2021-08-03 09:55:20|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|17900.35|0
1627984540000|2021-08-03 09:55:40|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|0
1627984550000|2021-08-03 09:55:50|17901.66|17901.66|17901.66|17901.66|17901.66|17901.66|17901.66|17901.66|0
1627984560000|2021-08-03 09:56:00|17901.16|17901.16|17902.6|17902.6|17902.6|17902.6|17899.76|17899.76|0
1627984570000|2021-08-03 09:56:10|17901.18|17901.18|17899.56|17899.56|17901.18|17901.18|17899.56|17899.56|0
1627984640000|2021-08-03 09:57:20|17896.69|17896.69|17894.87|17894.87|17896.69|17896.69|17893.45|17893.45|0
1627984650000|2021-08-03 09:57:30|17894.38|17894.38|17894.38|17894.38|17894.38|17894.38|17894.38|17894.38|0
1627984660000|2021-08-03 09:57:40|17894.6|17894.6|17894.6|17894.6|17894.6|17894.6|17894.6|17894.6|0
1627984670000|2021-08-03 09:57:50|17894.4|17894.4|17893.5|17893.5|17894.4|17894.4|17893.5|17893.5|0
1627984680000|2021-08-03 09:58:00|17892.08|17892.08|17892.08|17892.08|17892.08|17892.08|17892.08|17892.08|0
1627984720000|2021-08-03 09:58:40|17890.66|17890.66|17888.8|17888.8|17890.66|17890.66|17888.8|17888.8|0
1627984730000|2021-08-03 09:58:50|17889.02|17889.02|17889.82|17889.82|17889.82|17889.82|17889.02|17889.02|0
1627984740000|2021-08-03 09:59:00|17888.67|17888.67|17888.45|17888.45|17888.67|17888.67|17888.45|17888.45|0
1627984790000|2021-08-03 09:59:50|17889.6|17889.6|17889.6|17889.6|17889.6|17889.6|17889.6|17889.6|0
1627984800000|2021-08-03 10:00:00|17888.99|17888.99|17886.28|17886.28|17888.99|17888.99|17886.28|17886.28|0
1627984830000|2021-08-03 10:00:30|17887.19|17887.19|17888.19|17888.19|17888.19|17888.19|17887.19|17887.19|0
1627984840000|2021-08-03 10:00:40|17888.75|17888.75|17889.25|17889.25|17889.25|17889.25|17888.75|17888.75|0
1627984850000|2021-08-03 10:00:50|17891.06|17891.06|17891.06|17891.06|17891.06|17891.06|17891.06|17891.06|0
1627984870000|2021-08-03 10:01:10|17893.07|17893.07|17894.79|17894.79|17894.79|17894.79|17893.07|17893.07|0
1627984880000|2021-08-03 10:01:20|17895.6|17895.6|17902.91|17902.91|17902.91|17902.91|17895.6|17895.6|0
1627984900000|2021-08-03 10:01:40|17904.06|17904.06|17904.96|17904.96|17904.96|17904.96|17904.06|17904.06|0
1627984920000|2021-08-03 10:02:00|17908.61|17908.61|17908.61|17908.61|17908.61|17908.61|17908.61|17908.61|0
1627984940000|2021-08-03 10:02:20|17907.8|17907.8|17908.81|17908.81|17908.81|17908.81|17907.8|17907.8|0
1627984960000|2021-08-03 10:02:40|17909.96|17909.96|17909.96|17909.96|17909.96|17909.96|17909.96|17909.96|0
1627984980000|2021-08-03 10:03:00|17909.71|17909.71|17909.71|17909.71|17909.71|17909.71|17909.71|17909.71|0
1627984990000|2021-08-03 10:03:10|17908.7|17908.7|17907.89|17907.89|17908.7|17908.7|17907.89|17907.89|0
1627985000000|2021-08-03 10:03:20|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|17909.51|0
1627985040000|2021-08-03 10:04:00|17907.7|17907.7|17907.7|17907.7|17907.7|17907.7|17907.7|17907.7|0
1627985060000|2021-08-03 10:04:20|17908.25|17908.25|17907.24|17907.24|17908.25|17908.25|17907.24|17907.24|0
1627985080000|2021-08-03 10:04:40|17906.74|17906.74|17906.74|17906.74|17906.74|17906.74|17906.74|17906.74|0
1627985090000|2021-08-03 10:04:50|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|0
1627985100000|2021-08-03 10:05:00|17903.9|17903.9|17903.9|17903.9|17903.9|17903.9|17903.9|17903.9|0
1627985120000|2021-08-03 10:05:20|17902.89|17902.89|17902.89|17902.89|17902.89|17902.89|17902.89|17902.89|0
1627985150000|2021-08-03 10:05:50|17901.28|17901.28|17895.62|17895.62|17901.28|17901.28|17895.62|17895.62|0
1627985160000|2021-08-03 10:06:00|17896.13|17896.13|17896.13|17896.13|17896.13|17896.13|17896.13|17896.13|0
1627985170000|2021-08-03 10:06:10|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|0
1627985190000|2021-08-03 10:06:30|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|0
1627985210000|2021-08-03 10:06:50|17894.32|17894.32|17894.73|17894.73|17894.73|17894.73|17894.32|17894.32|0
1627985230000|2021-08-03 10:07:10|17895.28|17895.28|17895.28|17895.28|17895.28|17895.28|17895.28|17895.28|0
1627985240000|2021-08-03 10:07:20|17897.09|17897.09|17897.61|17897.61|17899.72|17899.72|17897.09|17897.09|0
1627985250000|2021-08-03 10:07:30|17896.7|17896.7|17896.7|17896.7|17896.7|17896.7|17896.7|17896.7|0
1627985260000|2021-08-03 10:07:40|17897.51|17897.51|17897.51|17897.51|17897.51|17897.51|17897.51|17897.51|0
1627985290000|2021-08-03 10:08:10|17896.41|17896.41|17896.41|17896.41|17896.41|17896.41|17896.41|17896.41|0
1627985300000|2021-08-03 10:08:20|17894.99|17894.99|17893.89|17893.89|17894.99|17894.99|17893.89|17893.89|0
1627985350000|2021-08-03 10:09:10|17894.39|17894.39|17894.39|17894.39|17894.39|17894.39|17894.39|17894.39|0
1627985420000|2021-08-03 10:10:20|17893.89|17893.89|17893.89|17893.89|17893.89|17893.89|17893.89|17893.89|0
1627985430000|2021-08-03 10:10:30|17892.98|17892.98|17881.8|17881.8|17892.98|17892.98|17881.8|17881.8|0
1627985440000|2021-08-03 10:10:40|17881.19|17881.19|17875.83|17875.83|17881.19|17881.19|17875.83|17875.83|0
1627985470000|2021-08-03 10:11:10|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|0
1627985480000|2021-08-03 10:11:20|17873.51|17873.51|17873.51|17873.51|17873.51|17873.51|17873.51|17873.51|0
1627985490000|2021-08-03 10:11:30|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|0
1627985500000|2021-08-03 10:11:40|17873.51|17873.51|17874.41|17874.41|17875.22|17875.22|17873.51|17873.51|0
1627985520000|2021-08-03 10:12:00|17875.22|17875.22|17874.32|17874.32|17875.71|17875.71|17874.32|17874.32|0
1627985540000|2021-08-03 10:12:20|17873.51|17873.51|17873.51|17873.51|17873.51|17873.51|17873.51|17873.51|0
1627985560000|2021-08-03 10:12:40|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|0
1627985580000|2021-08-03 10:13:00|17877.03|17877.03|17876.02|17876.02|17877.03|17877.03|17876.02|17876.02|0
1627985600000|2021-08-03 10:13:20|17875.12|17875.12|17875.32|17875.32|17875.32|17875.32|17875.12|17875.12|0
1627985630000|2021-08-03 10:13:50|17876.22|17876.22|17876.22|17876.22|17876.22|17876.22|17876.22|17876.22|0
1627985640000|2021-08-03 10:14:00|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|0
1627985680000|2021-08-03 10:14:40|17876.32|17876.32|17876.32|17876.32|17876.32|17876.32|17876.32|17876.32|0
1627985720000|2021-08-03 10:15:20|17877.47|17877.47|17877.47|17877.47|17877.47|17877.47|17877.47|17877.47|0
1627985730000|2021-08-03 10:15:30|17878.37|17878.37|17884.04|17884.04|17884.04|17884.04|17878.37|17878.37|0
1627985740000|2021-08-03 10:15:40|17885.19|17885.19|17885.19|17885.19|17885.19|17885.19|17885.19|17885.19|0
1627985750000|2021-08-03 10:15:50|17885.59|17885.59|17886.58|17886.58|17886.58|17886.58|17885.59|17885.59|0
1627985760000|2021-08-03 10:16:00|17887.02|17887.02|17889.44|17889.44|17889.44|17889.44|17887.02|17887.02|0
1627985770000|2021-08-03 10:16:10|17890.45|17890.45|17891.87|17891.87|17891.87|17891.87|17890.45|17890.45|0
1627985810000|2021-08-03 10:16:50|17892.42|17892.42|17890.25|17890.25|17892.42|17892.42|17890.25|17890.25|0
1627985820000|2021-08-03 10:17:00|17887.29|17887.29|17887.38|17887.38|17887.38|17887.38|17887.29|17887.29|0
1627985880000|2021-08-03 10:18:00|17888.29|17888.29|17889.71|17889.71|17889.71|17889.71|17888.29|17888.29|0
1627985890000|2021-08-03 10:18:10|17888.29|17888.29|17888.29|17888.29|17888.29|17888.29|17888.29|17888.29|0
1627985900000|2021-08-03 10:18:20|17889.1|17889.1|17890.08|17890.08|17890.08|17890.08|17889.1|17889.1|0
1627985940000|2021-08-03 10:19:00|17889.18|17889.18|17889.18|17889.18|17889.18|17889.18|17889.18|17889.18|0
1627985960000|2021-08-03 10:19:20|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|0
1627985970000|2021-08-03 10:19:30|17885.36|17885.36|17885.36|17885.36|17885.36|17885.36|17885.36|17885.36|0
1627985980000|2021-08-03 10:19:40|17886.26|17886.26|17886.26|17886.26|17886.26|17886.26|17886.26|17886.26|0
1627985990000|2021-08-03 10:19:50|17887.68|17887.68|17891.93|17891.93|17891.93|17891.93|17887.68|17887.68|0
1627986000000|2021-08-03 10:20:00|17892.54|17892.54|17893.65|17893.65|17893.65|17893.65|17892.54|17892.54|0
1627986020000|2021-08-03 10:20:20|17889.91|17889.91|17889.91|17889.91|17889.91|17889.91|17889.91|17889.91|0
1627986040000|2021-08-03 10:20:40|17888.39|17888.39|17878.84|17878.84|17889.5|17889.5|17878.84|17878.84|0
1627986060000|2021-08-03 10:21:00|17876|17876|17872.59|17872.59|17876|17876|17872.59|17872.59|0
1627986070000|2021-08-03 10:21:10|17874.91|17874.91|17873.4|17873.4|17874.91|17874.91|17873.4|17873.4|0
1627986080000|2021-08-03 10:21:20|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|0
1627986100000|2021-08-03 10:21:40|17871.08|17871.08|17871.08|17871.08|17871.08|17871.08|17871.08|17871.08|0
1627986120000|2021-08-03 10:22:00|17869.46|17869.46|17867.65|17867.65|17869.46|17869.46|17867.65|17867.65|0
1627986130000|2021-08-03 10:22:10|17869.46|17869.46|17869.46|17869.46|17869.46|17869.46|17869.46|17869.46|0
1627986150000|2021-08-03 10:22:30|17869.67|17869.67|17869.87|17869.87|17869.87|17869.87|17869.67|17869.67|0
1627986160000|2021-08-03 10:22:40|17872.71|17872.71|17877.16|17877.16|17877.16|17877.16|17872.71|17872.71|0
1627986170000|2021-08-03 10:22:50|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|0
1627986180000|2021-08-03 10:23:00|17873.31|17873.31|17873.31|17873.31|17873.31|17873.31|17873.31|17873.31|0
1627986190000|2021-08-03 10:23:10|17872.41|17872.41|17870.99|17870.99|17872.41|17872.41|17870.99|17870.99|0
1627986220000|2021-08-03 10:23:40|17869.38|17869.38|17868.57|17868.57|17869.38|17869.38|17868.57|17868.57|0
1627986250000|2021-08-03 10:24:10|17867.66|17867.66|17866.76|17866.76|17867.66|17867.66|17866.76|17866.76|0
1627986260000|2021-08-03 10:24:20|17866.56|17866.56|17866.56|17866.56|17866.56|17866.56|17866.56|17866.56|0
1627986270000|2021-08-03 10:24:30|17865.55|17865.55|17868.47|17868.47|17868.47|17868.47|17865.55|17865.55|0
1627986280000|2021-08-03 10:24:40|17869.27|17869.27|17870.77|17870.77|17870.77|17870.77|17869.27|17869.27|0
1627986290000|2021-08-03 10:24:50|17870.22|17870.22|17871.37|17871.37|17871.37|17871.37|17870.22|17870.22|0
1627986300000|2021-08-03 10:25:00|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|0
1627986330000|2021-08-03 10:25:30|17873.59|17873.59|17873.59|17873.59|17873.59|17873.59|17873.59|17873.59|0
1627986340000|2021-08-03 10:25:40|17873.15|17873.15|17869.61|17869.61|17873.15|17873.15|17869.61|17869.61|0
1627986360000|2021-08-03 10:26:00|17868.71|17868.71|17867.7|17867.7|17868.71|17868.71|17867.7|17867.7|0
1627986390000|2021-08-03 10:26:30|17868.51|17868.51|17867.09|17867.09|17868.51|17868.51|17867.09|17867.09|0
1627986400000|2021-08-03 10:26:40|17865.67|17865.67|17864.67|17864.67|17865.67|17865.67|17864.67|17864.67|0
1627986430000|2021-08-03 10:27:10|17862.85|17862.85|17857.33|17857.33|17862.85|17862.85|17857.12|17857.12|0
1627986440000|2021-08-03 10:27:20|17856.52|17856.52|17856.52|17856.52|17856.52|17856.52|17856.52|17856.52|0
1627986460000|2021-08-03 10:27:40|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|0
1627986470000|2021-08-03 10:27:50|17855.01|17855.01|17855.01|17855.01|17855.01|17855.01|17855.01|17855.01|0
1627986480000|2021-08-03 10:28:00|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|0
1627986500000|2021-08-03 10:28:20|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|0
1627986530000|2021-08-03 10:28:50|17855.7|17855.7|17856.2|17856.2|17856.71|17856.71|17855.7|17855.7|0
1627986540000|2021-08-03 10:29:00|17855.7|17855.7|17855.7|17855.7|17855.7|17855.7|17855.7|17855.7|0
1627986560000|2021-08-03 10:29:20|17856.51|17856.51|17856.51|17856.51|17856.51|17856.51|17856.51|17856.51|0
1627986570000|2021-08-03 10:29:30|17855.5|17855.5|17854.47|17854.47|17855.5|17855.5|17851.76|17851.76|0
1627986590000|2021-08-03 10:29:50|17854.27|17854.27|17854.27|17854.27|17854.27|17854.27|17854.27|17854.27|0
1627986600000|2021-08-03 10:30:00|17857.1|17857.1|17857.91|17857.91|17857.91|17857.91|17857.1|17857.1|0
1627986610000|2021-08-03 10:30:10|17858.92|17858.92|17858.92|17858.92|17858.92|17858.92|17858.92|17858.92|0
1627986620000|2021-08-03 10:30:20|17859.41|17859.41|17860.82|17860.82|17860.82|17860.82|17859.41|17859.41|0
1627986630000|2021-08-03 10:30:30|17859.4|17859.4|17863.34|17863.34|17863.34|17863.34|17859.4|17859.4|0
1627986660000|2021-08-03 10:31:00|17863.75|17863.75|17863.75|17863.75|17863.75|17863.75|17863.75|17863.75|0
1627986680000|2021-08-03 10:31:20|17864.24|17864.24|17864.24|17864.24|17864.24|17864.24|17864.24|17864.24|0
1627986720000|2021-08-03 10:32:00|17867.07|17867.07|17869.91|17869.91|17869.91|17869.91|17867.07|17867.07|0
1627986780000|2021-08-03 10:33:00|17867.07|17867.07|17866.27|17866.27|17867.07|17867.07|17866.27|17866.27|0
1627986830000|2021-08-03 10:33:50|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|0
1627986840000|2021-08-03 10:34:00|17862.52|17862.52|17864.45|17864.45|17864.45|17864.45|17862.52|17862.52|0
1627986860000|2021-08-03 10:34:20|17864.23|17864.23|17863.1|17863.1|17864.23|17864.23|17863.1|17863.1|0
1627986870000|2021-08-03 10:34:30|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|0
1627986890000|2021-08-03 10:34:50|17861.46|17861.46|17861.46|17861.46|17861.46|17861.46|17861.46|17861.46|0
1627986910000|2021-08-03 10:35:10|17861.97|17861.97|17862.47|17862.47|17862.47|17862.47|17861.97|17861.97|0
1627986920000|2021-08-03 10:35:20|17861.97|17861.97|17860.91|17860.91|17861.97|17861.97|17860.91|17860.91|0
1627986960000|2021-08-03 10:36:00|17860.41|17860.41|17859.85|17859.85|17860.41|17860.41|17859.85|17859.85|0
1627987000000|2021-08-03 10:36:40|17860.41|17860.41|17860.41|17860.41|17860.41|17860.41|17860.41|17860.41|0
1627987010000|2021-08-03 10:36:50|17860.61|17860.61|17859.59|17859.59|17862.43|17862.43|17859.59|17859.59|0
1627987020000|2021-08-03 10:37:00|17861.01|17861.01|17862.12|17862.12|17863.1|17863.1|17861.01|17861.01|0
1627987040000|2021-08-03 10:37:20|17864.64|17864.64|17866.31|17866.31|17866.31|17866.31|17864.64|17864.64|0
1627987050000|2021-08-03 10:37:30|17869.14|17869.14|17869.14|17869.14|17869.14|17869.14|17869.14|17869.14|0
1627987080000|2021-08-03 10:38:00|17868.24|17868.24|17869.34|17869.34|17869.34|17869.34|17868.24|17868.24|0
1627987120000|2021-08-03 10:38:40|17870.35|17870.35|17870.35|17870.35|17870.35|17870.35|17870.35|17870.35|0
1627987140000|2021-08-03 10:39:00|17870.9|17870.9|17870.9|17870.9|17870.9|17870.9|17870.9|17870.9|0
1627987160000|2021-08-03 10:39:20|17871.71|17871.71|17871.71|17871.71|17871.71|17871.71|17871.71|17871.71|0
1627987170000|2021-08-03 10:39:30|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|0
1627987180000|2021-08-03 10:39:40|17871.41|17871.41|17872.31|17872.31|17872.31|17872.31|17871.41|17871.41|0
1627987200000|2021-08-03 10:40:00|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|17873.46|0
1627987240000|2021-08-03 10:40:40|17870.63|17870.63|17865.34|17865.34|17870.63|17870.63|17865.34|17865.34|0
1627987250000|2021-08-03 10:40:50|17863.93|17863.93|17863.93|17863.93|17863.93|17863.93|17863.93|17863.93|0
1627987260000|2021-08-03 10:41:00|17863.48|17863.48|17863.48|17863.48|17863.48|17863.48|17863.48|17863.48|0
1627987270000|2021-08-03 10:41:10|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|0
1627987340000|2021-08-03 10:42:20|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|0
1627987350000|2021-08-03 10:42:30|17872.07|17872.07|17872.07|17872.07|17872.07|17872.07|17872.07|17872.07|0
1627987390000|2021-08-03 10:43:10|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|0
1627987450000|2021-08-03 10:44:10|17872.47|17872.47|17871.66|17871.66|17872.47|17872.47|17871.66|17871.66|0
1627987460000|2021-08-03 10:44:20|17870.35|17870.35|17868.93|17868.93|17870.35|17870.35|17868.93|17868.93|0
1627987480000|2021-08-03 10:44:40|17866.22|17866.22|17866.22|17866.22|17866.22|17866.22|17866.22|17866.22|0
1627987490000|2021-08-03 10:44:50|17864.6|17864.6|17863.8|17863.8|17864.6|17864.6|17863.8|17863.8|0
1627987510000|2021-08-03 10:45:10|17863.39|17863.39|17861.68|17861.68|17863.39|17863.39|17861.68|17861.68|0
1627987560000|2021-08-03 10:46:00|17862.19|17862.19|17862.19|17862.19|17862.19|17862.19|17862.19|17862.19|0
1627987570000|2021-08-03 10:46:10|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|0
1627987600000|2021-08-03 10:46:40|17861.68|17861.68|17861.18|17861.18|17861.68|17861.68|17861.18|17861.18|0
1627987610000|2021-08-03 10:46:50|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|17859.76|0
1627987630000|2021-08-03 10:47:10|17858.15|17858.15|17851.31|17851.31|17858.15|17858.15|17850.39|17850.39|0
1627987640000|2021-08-03 10:47:20|17852.3|17852.3|17852.3|17852.3|17852.79|17852.79|17852.3|17852.3|0
1627987660000|2021-08-03 10:47:40|17850.03|17850.03|17848.82|17848.82|17850.03|17850.03|17848.82|17848.82|0
1627987670000|2021-08-03 10:47:50|17848.6|17848.6|17846.47|17846.47|17848.6|17848.6|17846.47|17846.47|0
1627987700000|2021-08-03 10:48:20|17848.09|17848.09|17847.19|17847.19|17848.09|17848.09|17847.19|17847.19|0
1627987740000|2021-08-03 10:49:00|17847.69|17847.69|17853.2|17853.2|17853.2|17853.2|17847.69|17847.69|0
1627987760000|2021-08-03 10:49:20|17850.36|17850.36|17849.26|17849.26|17850.36|17850.36|17849.26|17849.26|0
1627987780000|2021-08-03 10:49:40|17849.76|17849.76|17849.76|17849.76|17849.76|17849.76|17849.76|17849.76|0
1627987850000|2021-08-03 10:50:50|17850.17|17850.17|17851.15|17851.15|17851.15|17851.15|17850.17|17850.17|0
1627987860000|2021-08-03 10:51:00|17851.96|17851.96|17855.75|17855.75|17855.75|17855.75|17851.96|17851.96|0
1627987870000|2021-08-03 10:51:10|17856.86|17856.86|17857.41|17857.41|17857.41|17857.41|17856.86|17856.86|0
1627987880000|2021-08-03 10:51:20|17858.56|17858.56|17859.37|17859.37|17859.37|17859.37|17858.56|17858.56|0
1627987890000|2021-08-03 10:51:30|17860.27|17860.27|17860.68|17860.68|17860.68|17860.68|17860.27|17860.27|0
1627987900000|2021-08-03 10:51:40|17862.49|17862.49|17862.49|17862.49|17862.49|17862.49|17862.49|17862.49|0
1627987910000|2021-08-03 10:51:50|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|0
1627987930000|2021-08-03 10:52:10|17865.3|17865.3|17866.1|17866.1|17866.1|17866.1|17865.3|17865.3|0
1627987960000|2021-08-03 10:52:40|17865.55|17865.55|17865.55|17865.55|17865.55|17865.55|17865.55|17865.55|0
1627987970000|2021-08-03 10:52:50|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|0
1627988000000|2021-08-03 10:53:20|17864.64|17864.64|17864.64|17864.64|17864.64|17864.64|17864.64|17864.64|0
1627988030000|2021-08-03 10:53:50|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|0
1627988040000|2021-08-03 10:54:00|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|0
1627988060000|2021-08-03 10:54:20|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|0
1627988090000|2021-08-03 10:54:50|17861.95|17861.95|17861.95|17861.95|17861.95|17861.95|17861.95|17861.95|0
1627988100000|2021-08-03 10:55:00|17864.79|17864.79|17865.34|17865.34|17865.34|17865.34|17864.79|17864.79|0
1627988120000|2021-08-03 10:55:20|17863.92|17863.92|17863.92|17863.92|17863.92|17863.92|17863.92|17863.92|0
1627988160000|2021-08-03 10:56:00|17865.73|17865.73|17865.73|17865.73|17865.73|17865.73|17865.73|17865.73|0
1627988170000|2021-08-03 10:56:10|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|17864.82|0
1627988220000|2021-08-03 10:57:00|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|0
1627988230000|2021-08-03 10:57:10|17864.32|17864.32|17864.32|17864.32|17864.32|17864.32|17864.32|17864.32|0
1627988240000|2021-08-03 10:57:20|17865.22|17865.22|17865.22|17865.22|17865.22|17865.22|17865.22|17865.22|0
1627988260000|2021-08-03 10:57:40|17866.03|17866.03|17867.19|17867.19|17867.19|17867.19|17866.03|17866.03|0
1627988270000|2021-08-03 10:57:50|17867.39|17867.39|17867.19|17867.19|17867.39|17867.39|17867.19|17867.19|0
1627988290000|2021-08-03 10:58:10|17868.81|17868.81|17868.81|17868.81|17868.81|17868.81|17868.81|17868.81|0
1627988300000|2021-08-03 10:58:20|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|0
1627988310000|2021-08-03 10:58:30|17871.03|17871.03|17869.62|17869.62|17871.03|17871.03|17869.62|17869.62|0
1627988320000|2021-08-03 10:58:40|17868|17868|17868|17868|17868|17868|17868|17868|0
1627988350000|2021-08-03 10:59:10|17867.19|17867.19|17868.7|17868.7|17868.7|17868.7|17867.19|17867.19|0
1627988360000|2021-08-03 10:59:20|17867.29|17867.29|17865.87|17865.87|17867.29|17867.29|17865.87|17865.87|0
1627988390000|2021-08-03 10:59:50|17866.68|17866.68|17866.68|17866.68|17866.68|17866.68|17866.68|17866.68|0
1627988410000|2021-08-03 11:00:10|17866.17|17866.17|17860.27|17860.27|17866.17|17866.17|17860.27|17860.27|0
1627988420000|2021-08-03 11:00:20|17859.77|17859.77|17856.13|17856.13|17859.77|17859.77|17856.13|17856.13|0
1627988440000|2021-08-03 11:00:40|17855.14|17855.14|17852.42|17852.42|17855.14|17855.14|17852.42|17852.42|0
1627988460000|2021-08-03 11:01:00|17853.33|17853.33|17852.82|17852.82|17853.33|17853.33|17852.82|17852.82|0
1627988480000|2021-08-03 11:01:20|17853.83|17853.83|17856.67|17856.67|17856.67|17856.67|17853.83|17853.83|0
1627988490000|2021-08-03 11:01:30|17857.68|17857.68|17857.68|17857.68|17857.68|17857.68|17857.68|17857.68|0
1627988500000|2021-08-03 11:01:40|17859.29|17859.29|17864.88|17864.88|17864.88|17864.88|17859.29|17859.29|0
1627988510000|2021-08-03 11:01:50|17865.68|17865.68|17865.68|17865.68|17865.68|17865.68|17865.68|17865.68|0
1627988520000|2021-08-03 11:02:00|17868.52|17868.52|17870.21|17870.21|17871.11|17871.11|17868.52|17868.52|0
1627988550000|2021-08-03 11:02:30|17871.02|17871.02|17872.44|17872.44|17872.44|17872.44|17871.02|17871.02|0
1627988560000|2021-08-03 11:02:40|17872.94|17872.94|17872.94|17872.94|17872.94|17872.94|17872.94|17872.94|0
1627988570000|2021-08-03 11:02:50|17873.49|17873.49|17873.49|17873.49|17873.49|17873.49|17873.49|17873.49|0
1627988580000|2021-08-03 11:03:00|17872.99|17872.99|17872.99|17872.99|17872.99|17872.99|17872.99|17872.99|0
1627988600000|2021-08-03 11:03:20|17873.8|17873.8|17874.6|17874.6|17874.6|17874.6|17873.8|17873.8|0
1627988620000|2021-08-03 11:03:40|17871.77|17871.77|17871.77|17871.77|17871.77|17871.77|17871.77|17871.77|0
1627988630000|2021-08-03 11:03:50|17872.27|17872.27|17872.27|17872.27|17872.27|17872.27|17872.27|17872.27|0
1627988640000|2021-08-03 11:04:00|17871.77|17871.77|17873.19|17873.19|17873.19|17873.19|17871.77|17871.77|0
1627988650000|2021-08-03 11:04:10|17871.77|17871.77|17871.77|17871.77|17871.77|17871.77|17871.77|17871.77|0
1627988700000|2021-08-03 11:05:00|17872.26|17872.26|17872.26|17872.26|17872.26|17872.26|17872.26|17872.26|0
1627988720000|2021-08-03 11:05:20|17873.16|17873.16|17874.38|17874.38|17874.38|17874.38|17873.16|17873.16|0
1627988730000|2021-08-03 11:05:30|17875.8|17875.8|17877.21|17877.21|17877.21|17877.21|17875.8|17875.8|0
1627988750000|2021-08-03 11:05:50|17877.72|17877.72|17879.23|17879.23|17879.23|17879.23|17877.72|17877.72|0
1627988760000|2021-08-03 11:06:00|17878.22|17878.22|17878.22|17878.22|17878.22|17878.22|17878.22|17878.22|0
1627988770000|2021-08-03 11:06:10|17880.94|17880.94|17882.96|17882.96|17883.46|17883.46|17880.94|17880.94|0
1627988780000|2021-08-03 11:06:20|17882.47|17882.47|17882.47|17882.47|17882.47|17882.47|17882.47|17882.47|0
1627988790000|2021-08-03 11:06:30|17882.96|17882.96|17881.56|17881.56|17882.96|17882.96|17881.56|17881.56|0
1627988810000|2021-08-03 11:06:50|17882.11|17882.11|17882.11|17882.11|17882.11|17882.11|17882.11|17882.11|0
1627988820000|2021-08-03 11:07:00|17881.9|17881.9|17881.53|17881.53|17882.95|17882.95|17881.53|17881.53|0
1627988830000|2021-08-03 11:07:10|17882.95|17882.95|17882.95|17882.95|17882.95|17882.95|17882.95|17882.95|0
1627988840000|2021-08-03 11:07:20|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|0
1627988850000|2021-08-03 11:07:30|17881.94|17881.94|17873.25|17873.25|17881.94|17881.94|17873.25|17873.25|0
1627988880000|2021-08-03 11:08:00|17871.84|17871.84|17871.84|17871.84|17871.84|17871.84|17871.84|17871.84|0
1627988910000|2021-08-03 11:08:30|17870.93|17870.93|17869.51|17869.51|17870.93|17870.93|17869.51|17869.51|0
1627988920000|2021-08-03 11:08:40|17868.71|17868.71|17866.4|17866.4|17868.71|17868.71|17866.4|17866.4|0
1627988980000|2021-08-03 11:09:40|17867.21|17867.21|17867.21|17867.21|17867.21|17867.21|17867.21|17867.21|0
1627989000000|2021-08-03 11:10:00|17868.02|17868.02|17867.81|17867.81|17868.02|17868.02|17867.81|17867.81|0
1627989020000|2021-08-03 11:10:20|17869.23|17869.23|17869.23|17869.23|17869.23|17869.23|17869.23|17869.23|0
1627989060000|2021-08-03 11:11:00|17871.54|17871.54|17872.45|17872.45|17872.45|17872.45|17871.54|17871.54|0
1627989080000|2021-08-03 11:11:20|17872.94|17872.94|17872.94|17872.94|17872.94|17872.94|17872.94|17872.94|0
1627989110000|2021-08-03 11:11:50|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|0
1627989120000|2021-08-03 11:12:00|17872.44|17872.44|17872.44|17872.44|17872.44|17872.44|17872.44|17872.44|0
1627989190000|2021-08-03 11:13:10|17873.25|17873.25|17873.25|17873.25|17873.25|17873.25|17873.25|17873.25|0
1627989200000|2021-08-03 11:13:20|17874.4|17874.4|17887.79|17887.79|17887.79|17887.79|17874.4|17874.4|0
1627989210000|2021-08-03 11:13:30|17889.21|17889.21|17889.21|17889.21|17892.29|17892.29|17889.21|17889.21|0
1627989220000|2021-08-03 11:13:40|17891.67|17891.67|17890.76|17890.76|17891.67|17891.67|17890.76|17890.76|0
1627989230000|2021-08-03 11:13:50|17889.86|17889.86|17889.66|17889.66|17889.86|17889.86|17889.66|17889.66|0
1627989240000|2021-08-03 11:14:00|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|0
1627989260000|2021-08-03 11:14:20|17894.32|17894.32|17895.42|17895.42|17895.42|17895.42|17894.32|17894.32|0
1627989290000|2021-08-03 11:14:50|17896.23|17896.23|17896.23|17896.23|17896.23|17896.23|17896.23|17896.23|0
1627989300000|2021-08-03 11:15:00|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|0
1627989330000|2021-08-03 11:15:30|17898.14|17898.14|17897.04|17897.04|17898.69|17898.69|17897.04|17897.04|0
1627989340000|2021-08-03 11:15:40|17897.59|17897.59|17896.6|17896.6|17897.59|17897.59|17896.6|17896.6|0
1627989350000|2021-08-03 11:15:50|17898.25|17898.25|17896.6|17896.6|17898.25|17898.25|17896.6|17896.6|0
1627989370000|2021-08-03 11:16:10|17894.98|17894.98|17894.98|17894.98|17894.98|17894.98|17894.98|17894.98|0
1627989380000|2021-08-03 11:16:20|17892.14|17892.14|17891.94|17891.94|17892.14|17892.14|17891.94|17891.94|0
1627989390000|2021-08-03 11:16:30|17893.6|17893.6|17890.52|17890.52|17893.6|17893.6|17890.52|17890.52|0
1627989400000|2021-08-03 11:16:40|17889.62|17889.62|17889.42|17889.42|17889.62|17889.62|17888.61|17888.61|0
1627989430000|2021-08-03 11:17:10|17889.92|17889.92|17889.02|17889.02|17889.92|17889.92|17889.02|17889.02|0
1627989450000|2021-08-03 11:17:30|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|0
1627989470000|2021-08-03 11:17:50|17886.68|17886.68|17889.2|17889.2|17889.2|17889.2|17886.68|17886.68|0
1627989480000|2021-08-03 11:18:00|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|0
1627989490000|2021-08-03 11:18:10|17891.54|17891.54|17892.52|17892.52|17892.52|17892.52|17891.54|17891.54|0
1627989550000|2021-08-03 11:19:10|17892.72|17892.72|17892.01|17892.01|17893.63|17893.63|17892.01|17892.01|0
1627989570000|2021-08-03 11:19:30|17891.51|17891.51|17891.51|17891.51|17891.51|17891.51|17891.51|17891.51|0
1627989600000|2021-08-03 11:20:00|17891|17891|17891|17891|17891|17891|17891|17891|0
1627989630000|2021-08-03 11:20:30|17892.66|17892.66|17892.66|17892.66|17892.66|17892.66|17892.66|17892.66|0
1627989650000|2021-08-03 11:20:50|17893.56|17893.56|17895.67|17895.67|17895.67|17895.67|17893.56|17893.56|0
1627989700000|2021-08-03 11:21:40|17896.77|17896.77|17897.32|17897.32|17897.32|17897.32|17896.77|17896.77|0
1627989710000|2021-08-03 11:21:50|17896.77|17896.77|17896.28|17896.28|17896.77|17896.77|17896.28|17896.28|0
1627989720000|2021-08-03 11:22:00|17895.38|17895.38|17895.88|17895.88|17895.88|17895.88|17895.38|17895.38|0
1627989730000|2021-08-03 11:22:10|17894.78|17894.78|17894.78|17894.78|17894.78|17894.78|17894.78|17894.78|0
1627989740000|2021-08-03 11:22:20|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|0
1627989750000|2021-08-03 11:22:30|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|0
1627989800000|2021-08-03 11:23:20|17893.17|17893.17|17890.51|17890.51|17893.17|17893.17|17890.51|17890.51|0
1627989810000|2021-08-03 11:23:30|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|0
1627989820000|2021-08-03 11:23:40|17887.67|17887.67|17887.67|17887.67|17887.67|17887.67|17887.67|17887.67|0
1627989840000|2021-08-03 11:24:00|17888.17|17888.17|17888.17|17888.17|17888.17|17888.17|17888.17|17888.17|0
1627989880000|2021-08-03 11:24:40|17889.08|17889.08|17889.08|17889.08|17889.08|17889.08|17889.08|17889.08|0
1627989950000|2021-08-03 11:25:50|17889.98|17889.98|17889.98|17889.98|17889.98|17889.98|17889.98|17889.98|0
1627989960000|2021-08-03 11:26:00|17889.49|17889.49|17889.49|17889.49|17889.49|17889.49|17889.49|17889.49|0
1627990000000|2021-08-03 11:26:40|17890.04|17890.04|17890.44|17890.44|17891.66|17891.66|17890.04|17890.04|0
1627990030000|2021-08-03 11:27:10|17889.34|17889.34|17890.49|17890.49|17890.49|17890.49|17889.34|17889.34|0
1627990050000|2021-08-03 11:27:30|17890.99|17890.99|17888.06|17888.06|17890.99|17890.99|17887.66|17887.66|0
1627990060000|2021-08-03 11:27:40|17889.48|17889.48|17890.9|17890.9|17890.9|17890.9|17889.48|17889.48|0
1627990070000|2021-08-03 11:27:50|17892.52|17892.52|17892.52|17892.52|17892.52|17892.52|17892.52|17892.52|0
1627990080000|2021-08-03 11:28:00|17892.72|17892.72|17898.1|17898.1|17898.1|17898.1|17892.22|17892.22|0
1627990090000|2021-08-03 11:28:10|17897.59|17897.59|17895.07|17895.07|17897.59|17897.59|17895.07|17895.07|0
1627990120000|2021-08-03 11:28:40|17894.86|17894.86|17894.86|17894.86|17894.86|17894.86|17894.86|17894.86|0
1627990130000|2021-08-03 11:28:50|17893.45|17893.45|17892.34|17892.34|17893.45|17893.45|17892.34|17892.34|0
1627990140000|2021-08-03 11:29:00|17892.55|17892.55|17892.55|17892.55|17892.55|17892.55|17892.55|17892.55|0
1627990150000|2021-08-03 11:29:10|17892.95|17892.95|17892.95|17892.95|17892.95|17892.95|17892.95|17892.95|0
1627990170000|2021-08-03 11:29:30|17894.37|17894.37|17896.8|17896.8|17896.8|17896.8|17894.37|17894.37|0
1627990200000|2021-08-03 11:30:00|17896.57|17896.57|17896.8|17896.8|17896.8|17896.8|17896.57|17896.57|0
1627990210000|2021-08-03 11:30:10|17897.78|17897.78|17897.7|17897.7|17897.78|17897.78|17896.8|17896.8|0
1627990220000|2021-08-03 11:30:20|17898.2|17898.2|17899.11|17899.11|17899.11|17899.11|17898.2|17898.2|0
1627990230000|2021-08-03 11:30:30|17900.53|17900.53|17900.53|17900.53|17900.53|17900.53|17900.53|17900.53|0
1627990250000|2021-08-03 11:30:50|17898.91|17898.91|17899.72|17899.72|17899.72|17899.72|17898.91|17898.91|0
1627990290000|2021-08-03 11:31:30|17898.81|17898.81|17898.81|17898.81|17898.81|17898.81|17898.81|17898.81|0
1627990300000|2021-08-03 11:31:40|17897.4|17897.4|17897.4|17897.4|17897.4|17897.4|17897.4|17897.4|0
1627990310000|2021-08-03 11:31:50|17896.59|17896.59|17897.29|17897.29|17897.49|17897.49|17896.59|17896.59|0
1627990350000|2021-08-03 11:32:30|17897.49|17897.49|17898.59|17898.59|17898.59|17898.59|17897.49|17897.49|0
1627990360000|2021-08-03 11:32:40|17899.1|17899.1|17900.51|17900.51|17900.51|17900.51|17899.1|17899.1|0
1627990370000|2021-08-03 11:32:50|17901.32|17901.32|17901.32|17901.32|17901.32|17901.32|17901.32|17901.32|0
1627990410000|2021-08-03 11:33:30|17902.73|17902.73|17902.73|17902.73|17902.73|17902.73|17902.73|17902.73|0
1627990420000|2021-08-03 11:33:40|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|0
1627990460000|2021-08-03 11:34:20|17903.33|17903.33|17903.33|17903.33|17903.33|17903.33|17903.33|17903.33|0
1627990470000|2021-08-03 11:34:30|17904.24|17904.24|17904.24|17904.24|17904.24|17904.24|17904.24|17904.24|0
1627990480000|2021-08-03 11:34:40|17905.05|17905.05|17905.55|17905.55|17905.55|17905.55|17905.05|17905.05|0
1627990490000|2021-08-03 11:34:50|17906.36|17906.36|17906.36|17906.36|17906.36|17906.36|17906.36|17906.36|0
1627990500000|2021-08-03 11:35:00|17906.86|17906.86|17906.86|17906.86|17906.86|17906.86|17906.86|17906.86|0
1627990560000|2021-08-03 11:36:00|17908.28|17908.28|17910.24|17910.24|17910.24|17910.24|17908.28|17908.28|0
1627990570000|2021-08-03 11:36:10|17910.73|17910.73|17910.73|17910.73|17910.73|17910.73|17910.73|17910.73|0
1627990580000|2021-08-03 11:36:20|17911.9|17911.9|17912.1|17912.1|17913.08|17913.08|17911.9|17911.9|0
1627990620000|2021-08-03 11:37:00|17911.29|17911.29|17910.87|17910.87|17911.29|17911.29|17910.87|17910.87|0
1627990630000|2021-08-03 11:37:10|17908.03|17908.03|17909.67|17909.67|17909.67|17909.67|17908.03|17908.03|0
1627990650000|2021-08-03 11:37:30|17909.12|17909.12|17909.12|17909.12|17909.12|17909.12|17909.12|17909.12|0
1627990660000|2021-08-03 11:37:40|17908.31|17908.31|17908.31|17908.31|17908.31|17908.31|17906.89|17906.89|0
1627990670000|2021-08-03 11:37:50|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|17907.16|0
1627990680000|2021-08-03 11:38:00|17908.58|17908.58|17909.73|17909.73|17909.73|17909.73|17908.58|17908.58|0
1627990690000|2021-08-03 11:38:10|17909.53|17909.53|17911.65|17911.65|17911.65|17911.65|17909.53|17909.53|0
1627990700000|2021-08-03 11:38:20|17912.15|17912.15|17911.65|17911.65|17912.15|17912.15|17911.65|17911.65|0
1627990720000|2021-08-03 11:38:40|17910.23|17910.23|17912.44|17912.44|17912.94|17912.94|17910.23|17910.23|0
1627990730000|2021-08-03 11:38:50|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|0
1627990740000|2021-08-03 11:39:00|17914.08|17914.08|17914.41|17914.41|17914.41|17914.41|17913.85|17913.85|0
1627990760000|2021-08-03 11:39:20|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|0
1627990770000|2021-08-03 11:39:30|17915.46|17915.46|17915.46|17915.46|17915.46|17915.46|17915.46|17915.46|0
1627990780000|2021-08-03 11:39:40|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|0
1627990790000|2021-08-03 11:39:50|17911.28|17911.28|17911.28|17911.28|17911.28|17911.28|17911.28|17911.28|0
1627990800000|2021-08-03 11:40:00|17910.47|17910.47|17909.92|17909.92|17910.47|17910.47|17909.92|17909.92|0
1627990810000|2021-08-03 11:40:10|17909.41|17909.41|17907.99|17907.99|17909.41|17909.41|17907.99|17907.99|0
1627990830000|2021-08-03 11:40:30|17907.49|17907.49|17907.49|17907.49|17907.49|17907.49|17907.49|17907.49|0
1627990840000|2021-08-03 11:40:40|17906.07|17906.07|17906.07|17906.07|17906.07|17906.07|17906.07|17906.07|0
1627990850000|2021-08-03 11:40:50|17905.67|17905.67|17905.67|17905.67|17905.67|17905.67|17905.67|17905.67|0
1627990860000|2021-08-03 11:41:00|17904.51|17904.51|17905.67|17905.67|17905.67|17905.67|17904.51|17904.51|0
1627990870000|2021-08-03 11:41:10|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|0
1627990880000|2021-08-03 11:41:20|17902.44|17902.44|17903.86|17903.86|17903.86|17903.86|17902.44|17902.44|0
1627990920000|2021-08-03 11:42:00|17902.44|17902.44|17902.44|17902.44|17902.44|17902.44|17902.44|17902.44|0
1627990940000|2021-08-03 11:42:20|17901.93|17901.93|17901.93|17901.93|17901.93|17901.93|17901.93|17901.93|0
1627990960000|2021-08-03 11:42:40|17903.35|17903.35|17907.79|17907.79|17907.79|17907.79|17901.93|17901.93|0
1627990990000|2021-08-03 11:43:10|17906.99|17906.99|17906.99|17906.99|17906.99|17906.99|17906.99|17906.99|0
1627991010000|2021-08-03 11:43:30|17906.43|17906.43|17905.07|17905.07|17906.43|17906.43|17905.07|17905.07|0
1627991020000|2021-08-03 11:43:40|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|0
1627991050000|2021-08-03 11:44:10|17905.63|17905.63|17905.63|17905.63|17905.63|17905.63|17905.63|17905.63|0
1627991060000|2021-08-03 11:44:20|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|0
1627991080000|2021-08-03 11:44:40|17906.03|17906.03|17906.03|17906.03|17906.03|17906.03|17906.03|17906.03|0
1627991100000|2021-08-03 11:45:00|17906.58|17906.58|17906.58|17906.58|17907.07|17907.07|17906.58|17906.58|0
1627991110000|2021-08-03 11:45:10|17910.22|17910.22|17911.58|17911.58|17911.58|17911.58|17910.22|17910.22|0
1627991120000|2021-08-03 11:45:20|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|0
1627991140000|2021-08-03 11:45:40|17910.81|17910.81|17911.86|17911.86|17911.86|17911.86|17910.81|17910.81|0
1627991150000|2021-08-03 11:45:50|17910.96|17910.96|17907.69|17907.69|17910.96|17910.96|17907.69|17907.69|0
1627991160000|2021-08-03 11:46:00|17908.13|17908.13|17906.4|17906.4|17908.13|17908.13|17906.4|17906.4|0
1627991170000|2021-08-03 11:46:10|17906.95|17906.95|17906.95|17906.95|17906.95|17906.95|17906.95|17906.95|0
1627991210000|2021-08-03 11:46:50|17907.45|17907.45|17907.45|17907.45|17907.45|17907.45|17907.45|17907.45|0
1627991220000|2021-08-03 11:47:00|17907.23|17907.23|17909.66|17909.66|17909.66|17909.66|17907.23|17907.23|0
1627991230000|2021-08-03 11:47:10|17910.21|17910.21|17909.66|17909.66|17910.21|17910.21|17909.66|17909.66|0
1627991240000|2021-08-03 11:47:20|17910.57|17910.57|17910.12|17910.12|17910.57|17910.57|17910.12|17910.12|0
1627991300000|2021-08-03 11:48:20|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|0
1627991340000|2021-08-03 11:49:00|17910.45|17910.45|17909.1|17909.1|17910.45|17910.45|17909.1|17909.1|0
1627991350000|2021-08-03 11:49:10|17909.9|17909.9|17908.1|17908.1|17909.9|17909.9|17908.1|17908.1|0
1627991430000|2021-08-03 11:50:30|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|0
1627991460000|2021-08-03 11:51:00|17909.05|17909.05|17912.22|17912.22|17912.71|17912.71|17907.08|17907.08|0
1627991470000|2021-08-03 11:51:10|17910.8|17910.8|17911.61|17911.61|17911.61|17911.61|17910.8|17910.8|0
1627991490000|2021-08-03 11:51:30|17913.16|17913.16|17914.26|17914.26|17914.26|17914.26|17913.16|17913.16|0
1627991500000|2021-08-03 11:51:40|17915.68|17915.68|17916.29|17916.29|17916.51|17916.51|17915.68|17915.68|0
1627991520000|2021-08-03 11:52:00|17916.78|17916.78|17916.78|17916.78|17916.78|17916.78|17916.78|17916.78|0
1627991530000|2021-08-03 11:52:10|17916.56|17916.56|17918.52|17918.52|17918.52|17918.52|17916.56|17916.56|0
1627991540000|2021-08-03 11:52:20|17919.33|17919.33|17917.91|17917.91|17919.33|17919.33|17917.91|17917.91|0
1627991550000|2021-08-03 11:52:30|17918.73|17918.73|17918.73|17918.73|17918.73|17918.73|17918.73|17918.73|0
1627991560000|2021-08-03 11:52:40|17917.57|17917.57|17915.27|17915.27|17917.57|17917.57|17915.27|17915.27|0
1627991570000|2021-08-03 11:52:50|17916.17|17916.17|17916.17|17916.17|17916.17|17916.17|17916.17|17916.17|0
1627991580000|2021-08-03 11:53:00|17917.59|17917.59|17917.59|17917.59|17917.59|17917.59|17917.59|17917.59|0
1627991600000|2021-08-03 11:53:20|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|0
1627991610000|2021-08-03 11:53:30|17919.91|17919.91|17921.73|17921.73|17921.73|17921.73|17919.91|17919.91|0
1627991620000|2021-08-03 11:53:40|17920.92|17920.92|17920.92|17920.92|17920.92|17920.92|17920.92|17920.92|0
1627991640000|2021-08-03 11:54:00|17920.31|17920.31|17920.31|17920.31|17920.31|17920.31|17920.31|17920.31|0
1627991650000|2021-08-03 11:54:10|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|0
1627991660000|2021-08-03 11:54:20|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|0
1627991670000|2021-08-03 11:54:30|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|0
1627991720000|2021-08-03 11:55:20|17923.4|17923.4|17923.4|17923.4|17923.4|17923.4|17923.4|17923.4|0
1627991730000|2021-08-03 11:55:30|17923.6|17923.6|17923.19|17923.19|17923.6|17923.6|17923.19|17923.19|0
1627991760000|2021-08-03 11:56:00|17924.35|17924.35|17924.35|17924.35|17924.35|17924.35|17924.35|17924.35|0
1627991800000|2021-08-03 11:56:40|17923.84|17923.84|17923.84|17923.84|17923.84|17923.84|17923.84|17923.84|0
1627991810000|2021-08-03 11:56:50|17924.39|17924.39|17924.35|17924.35|17926.16|17926.16|17923.84|17923.84|0
1627991860000|2021-08-03 11:57:40|17925.36|17925.36|17926.16|17926.16|17926.16|17926.16|17925.36|17925.36|0
1627991870000|2021-08-03 11:57:50|17926.97|17926.97|17926.97|17926.97|17926.97|17926.97|17926.97|17926.97|0
1627991880000|2021-08-03 11:58:00|17929.18|17929.18|17928.39|17928.39|17930.05|17930.05|17926.97|17926.97|0
1627991930000|2021-08-03 11:58:50|17928.8|17928.8|17928.59|17928.59|17928.8|17928.8|17928.59|17928.59|0
1627991940000|2021-08-03 11:59:00|17931.62|17931.62|17931.62|17931.62|17931.62|17931.62|17931.62|17931.62|0
1627991960000|2021-08-03 11:59:20|17932.72|17932.72|17931.62|17931.62|17932.72|17932.72|17931.62|17931.62|0
1627991970000|2021-08-03 11:59:30|17932.11|17932.11|17932.11|17932.11|17932.11|17932.11|17932.11|17932.11|0
1627991980000|2021-08-03 11:59:40|17933.53|17933.53|17933.53|17933.53|17933.53|17933.53|17933.53|17933.53|0
1627991990000|2021-08-03 11:59:50|17934.03|17934.03|17934.03|17934.03|17934.03|17934.03|17934.03|17934.03|0
1627992000000|2021-08-03 12:00:00|17932.61|17932.61|17934.54|17934.54|17934.54|17934.54|17932.61|17932.61|0
1627992040000|2021-08-03 12:00:40|17935.03|17935.03|17933.38|17933.38|17935.03|17935.03|17933.38|17933.38|0
1627992060000|2021-08-03 12:01:00|17932.88|17932.88|17928.78|17928.78|17932.88|17932.88|17928.78|17928.78|0
1627992070000|2021-08-03 12:01:10|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|0
1627992110000|2021-08-03 12:01:50|17929.13|17929.13|17929.13|17929.13|17929.13|17929.13|17929.13|17929.13|0
1627992130000|2021-08-03 12:02:10|17930.79|17930.79|17930.79|17930.79|17930.79|17930.79|17930.79|17930.79|0
1627992140000|2021-08-03 12:02:20|17930.23|17930.23|17931.29|17931.29|17931.29|17931.29|17930.23|17930.23|0
1627992160000|2021-08-03 12:02:40|17931.84|17931.84|17931.84|17931.84|17931.84|17931.84|17931.84|17931.84|0
1627992180000|2021-08-03 12:03:00|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|0
1627992200000|2021-08-03 12:03:20|17932.44|17932.44|17932.44|17932.44|17932.44|17932.44|17932.44|17932.44|0
1627992210000|2021-08-03 12:03:30|17932.64|17932.64|17934|17934|17934|17934|17932.64|17932.64|0
1627992240000|2021-08-03 12:04:00|17933.5|17933.5|17935.76|17935.76|17935.76|17935.76|17933.5|17933.5|0
1627992250000|2021-08-03 12:04:10|17940.7|17940.7|17941.31|17941.31|17942.92|17942.92|17940.7|17940.7|0
1627992270000|2021-08-03 12:04:30|17942.21|17942.21|17942.41|17942.41|17942.41|17942.41|17942.21|17942.21|0
1627992280000|2021-08-03 12:04:40|17942.97|17942.97|17942.41|17942.41|17942.97|17942.97|17942.41|17942.41|0
1627992290000|2021-08-03 12:04:50|17943.52|17943.52|17943.52|17943.52|17943.52|17943.52|17943.52|17943.52|0
1627992300000|2021-08-03 12:05:00|17943.72|17943.72|17943.72|17943.72|17943.72|17943.72|17943.72|17943.72|0
1627992310000|2021-08-03 12:05:10|17942.91|17942.91|17942.91|17942.91|17942.91|17942.91|17942.91|17942.91|0
1627992320000|2021-08-03 12:05:20|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|17941.49|0
1627992330000|2021-08-03 12:05:30|17939.29|17939.29|17939.29|17939.29|17939.29|17939.29|17939.29|17939.29|0
1627992340000|2021-08-03 12:05:40|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|0
1627992360000|2021-08-03 12:06:00|17939.49|17939.49|17937.17|17937.17|17939.49|17939.49|17936.06|17936.06|0
1627992370000|2021-08-03 12:06:10|17936.06|17936.06|17931.12|17931.12|17936.06|17936.06|17931.12|17931.12|0
1627992450000|2021-08-03 12:07:30|17931.67|17931.67|17931.18|17931.18|17931.67|17931.67|17931.18|17931.18|0
1627992460000|2021-08-03 12:07:40|17929.76|17929.76|17929.76|17929.76|17929.76|17929.76|17929.76|17929.76|0
1627992470000|2021-08-03 12:07:50|17928.66|17928.66|17919.69|17919.69|17928.66|17928.66|17919.69|17919.69|0
1627992480000|2021-08-03 12:08:00|17919.49|17919.49|17913.71|17913.71|17919.49|17919.49|17913.71|17913.71|0
1627992490000|2021-08-03 12:08:10|17912.9|17912.9|17912.9|17912.9|17912.9|17912.9|17912.9|17912.9|0
1627992500000|2021-08-03 12:08:20|17913.45|17913.45|17913.45|17913.45|17913.45|17913.45|17913.45|17913.45|0
1627992510000|2021-08-03 12:08:30|17910.61|17910.61|17910.61|17910.61|17910.61|17910.61|17910.61|17910.61|0
1627992520000|2021-08-03 12:08:40|17910.06|17910.06|17910.06|17910.06|17910.06|17910.06|17910.06|17910.06|0
1627992530000|2021-08-03 12:08:50|17908.96|17908.96|17908.96|17908.96|17908.96|17908.96|17908.96|17908.96|0
1627992540000|2021-08-03 12:09:00|17908.05|17908.05|17906.95|17906.95|17908.05|17908.05|17906.95|17906.95|0
1627992550000|2021-08-03 12:09:10|17902.4|17902.4|17901.5|17901.5|17902.4|17902.4|17901.5|17901.5|0
1627992570000|2021-08-03 12:09:30|17901.99|17901.99|17901.99|17901.99|17901.99|17901.99|17901.99|17901.99|0
1627992580000|2021-08-03 12:09:40|17900.84|17900.84|17898.82|17898.82|17900.84|17900.84|17898.82|17898.82|0
1627992590000|2021-08-03 12:09:50|17900.43|17900.43|17901.53|17901.53|17901.53|17901.53|17900.43|17900.43|0
1627992600000|2021-08-03 12:10:00|17902.03|17902.03|17901.13|17901.13|17902.03|17902.03|17901.13|17901.13|0
1627992610000|2021-08-03 12:10:10|17901.63|17901.63|17902.54|17902.54|17902.54|17902.54|17901.63|17901.63|0
1627992640000|2021-08-03 12:10:40|17903.35|17903.35|17904.25|17904.25|17904.25|17904.25|17903.35|17903.35|0
1627992650000|2021-08-03 12:10:50|17903.15|17903.15|17902.24|17902.24|17903.15|17903.15|17902.24|17902.24|0
1627992660000|2021-08-03 12:11:00|17901.44|17901.44|17893.81|17893.81|17901.44|17901.44|17893.81|17893.81|0
1627992670000|2021-08-03 12:11:10|17893.41|17893.41|17893|17893|17893.41|17893.41|17893|17893|0
1627992700000|2021-08-03 12:11:40|17893.55|17893.55|17893.55|17893.55|17893.55|17893.55|17893.55|17893.55|0
1627992710000|2021-08-03 12:11:50|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|0
1627992750000|2021-08-03 12:12:30|17893.61|17893.61|17892.8|17892.8|17893.61|17893.61|17892.8|17892.8|0
1627992760000|2021-08-03 12:12:40|17892.31|17892.31|17894.66|17894.66|17895.15|17895.15|17892.31|17892.31|0
1627992780000|2021-08-03 12:13:00|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|0
1627992790000|2021-08-03 12:13:10|17892.65|17892.65|17892.65|17892.65|17892.65|17892.65|17892.65|17892.65|0
1627992830000|2021-08-03 12:13:50|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|0
1627992840000|2021-08-03 12:14:00|17893.7|17893.7|17894.61|17894.61|17894.61|17894.61|17893.7|17893.7|0
1627992880000|2021-08-03 12:14:40|17893.5|17893.5|17893.5|17893.5|17893.5|17893.5|17893.5|17893.5|0
1627992900000|2021-08-03 12:15:00|17894.51|17894.51|17894.51|17894.51|17894.51|17894.51|17894.51|17894.51|0
1627992910000|2021-08-03 12:15:10|17895.42|17895.42|17895.97|17895.97|17895.97|17895.97|17895.42|17895.42|0
1627992920000|2021-08-03 12:15:20|17896.78|17896.78|17896.78|17896.78|17896.78|17896.78|17896.78|17896.78|0
1627992950000|2021-08-03 12:15:50|17896.22|17896.22|17894.42|17894.42|17896.22|17896.22|17894.42|17894.42|0
1627992960000|2021-08-03 12:16:00|17892.81|17892.81|17890.58|17890.58|17892.81|17892.81|17890.58|17890.58|0
1627992970000|2021-08-03 12:16:10|17890.08|17890.08|17877.61|17877.61|17890.08|17890.08|17877.61|17877.61|0
1627992980000|2021-08-03 12:16:20|17876.6|17876.6|17872.77|17872.77|17876.6|17876.6|17872.27|17872.27|0
1627992990000|2021-08-03 12:16:30|17873.28|17873.28|17871.89|17871.89|17873.28|17873.28|17870.38|17870.38|0
1627993000000|2021-08-03 12:16:40|17871.39|17871.39|17870.38|17870.38|17871.39|17871.39|17870.38|17870.38|0
1627993010000|2021-08-03 12:16:50|17869.89|17869.89|17870.29|17870.29|17870.29|17870.29|17869.38|17869.38|0
1627993020000|2021-08-03 12:17:00|17869.78|17869.78|17871.29|17871.29|17871.29|17871.29|17869.78|17869.78|0
1627993030000|2021-08-03 12:17:10|17871.8|17871.8|17869.28|17869.28|17871.8|17871.8|17869.28|17869.28|0
1627993040000|2021-08-03 12:17:20|17871.29|17871.29|17877.03|17877.03|17877.03|17877.03|17871.29|17871.29|0
1627993050000|2021-08-03 12:17:30|17876.02|17876.02|17877.93|17877.93|17877.93|17877.93|17876.02|17876.02|0
1627993060000|2021-08-03 12:17:40|17877.44|17877.44|17878.89|17878.89|17878.89|17878.89|17877.44|17877.44|0
1627993070000|2021-08-03 12:17:50|17878.39|17878.39|17878.89|17878.89|17878.89|17878.89|17878.39|17878.39|0
1627993090000|2021-08-03 12:18:10|17878.09|17878.09|17875.67|17875.67|17878.09|17878.09|17875.67|17875.67|0
1627993100000|2021-08-03 12:18:20|17876.17|17876.17|17875.67|17875.67|17876.17|17876.17|17875.67|17875.67|0
1627993110000|2021-08-03 12:18:30|17875.16|17875.16|17873.75|17873.75|17875.16|17875.16|17873.75|17873.75|0
1627993130000|2021-08-03 12:18:50|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|0
1627993140000|2021-08-03 12:19:00|17871.49|17871.49|17870.07|17870.07|17871.49|17871.49|17870.07|17870.07|0
1627993150000|2021-08-03 12:19:10|17870.58|17870.58|17870.58|17870.58|17870.58|17870.58|17870.58|17870.58|0
1627993170000|2021-08-03 12:19:30|17868.96|17868.96|17868.05|17868.05|17868.96|17868.96|17868.05|17868.05|0
1627993180000|2021-08-03 12:19:40|17867.5|17867.5|17867.5|17867.5|17867.5|17867.5|17867.5|17867.5|0
1627993190000|2021-08-03 12:19:50|17865.69|17865.69|17865.69|17865.69|17865.69|17865.69|17865.69|17865.69|0
1627993200000|2021-08-03 12:20:00|17864.71|17864.71|17864.71|17864.71|17864.71|17864.71|17864.71|17864.71|0
1627993210000|2021-08-03 12:20:10|17863.9|17863.9|17857.28|17857.28|17863.9|17863.9|17857.28|17857.28|0
1627993220000|2021-08-03 12:20:20|17856.62|17856.62|17856.62|17856.62|17856.62|17856.62|17856.62|17856.62|0
1627993250000|2021-08-03 12:20:50|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|0
1627993290000|2021-08-03 12:21:30|17856.5|17856.5|17856.5|17856.5|17856.5|17856.5|17856.5|17856.5|0
1627993300000|2021-08-03 12:21:40|17857.6|17857.6|17857.6|17857.6|17857.6|17857.6|17857.6|17857.6|0
1627993330000|2021-08-03 12:22:10|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|0
1627993340000|2021-08-03 12:22:20|17859.31|17859.31|17856.13|17856.13|17859.31|17859.31|17856.13|17856.13|0
1627993350000|2021-08-03 12:22:30|17855.32|17855.32|17849.2|17849.2|17855.32|17855.32|17849.2|17849.2|0
1627993370000|2021-08-03 12:22:50|17848.29|17848.29|17848.29|17848.29|17848.29|17848.29|17848.29|17848.29|0
1627993380000|2021-08-03 12:23:00|17846.07|17846.07|17838.76|17838.76|17846.07|17846.07|17838.25|17838.25|0
1627993400000|2021-08-03 12:23:20|17841.47|17841.47|17839.66|17839.66|17841.47|17841.47|17839.66|17839.66|0
1627993410000|2021-08-03 12:23:30|17841.18|17841.18|17844.45|17844.45|17844.45|17844.45|17841.18|17841.18|0
1627993420000|2021-08-03 12:23:40|17847.26|17847.26|17849.49|17849.49|17849.49|17849.49|17847.26|17847.26|0
1627993430000|2021-08-03 12:23:50|17849.93|17849.93|17846.29|17846.29|17849.93|17849.93|17846.29|17846.29|0
1627993440000|2021-08-03 12:24:00|17844.93|17844.93|17844.93|17844.93|17844.93|17844.93|17844.93|17844.93|0
1627993450000|2021-08-03 12:24:10|17844.12|17844.12|17844.46|17844.46|17844.46|17844.46|17843.31|17843.31|0
1627993460000|2021-08-03 12:24:20|17843.65|17843.65|17843.16|17843.16|17843.65|17843.65|17843.16|17843.16|0
1627993470000|2021-08-03 12:24:30|17841.75|17841.75|17831.53|17831.53|17841.75|17841.75|17831.53|17831.53|0
1627993490000|2021-08-03 12:24:50|17830.55|17830.55|17831.31|17831.31|17831.31|17831.31|17830.55|17830.55|0
1627993500000|2021-08-03 12:25:00|17832.11|17832.11|17832.61|17832.61|17832.61|17832.61|17832.11|17832.11|0
1627993510000|2021-08-03 12:25:10|17833.1|17833.1|17833.1|17833.1|17833.1|17833.1|17833.1|17833.1|0
1627993560000|2021-08-03 12:26:00|17834.64|17834.64|17831.88|17831.88|17834.64|17834.64|17831.88|17831.88|0
1627993570000|2021-08-03 12:26:10|17829.17|17829.17|17825.9|17825.9|17829.17|17829.17|17825.9|17825.9|0
1627993580000|2021-08-03 12:26:20|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|0
1627993600000|2021-08-03 12:26:40|17822.55|17822.55|17821.22|17821.22|17822.55|17822.55|17821.22|17821.22|0
1627993610000|2021-08-03 12:26:50|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|0
1627993620000|2021-08-03 12:27:00|17820.62|17820.62|17820.62|17820.62|17820.62|17820.62|17820.62|17820.62|0
1627993640000|2021-08-03 12:27:20|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|0
1627993660000|2021-08-03 12:27:40|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|0
1627993690000|2021-08-03 12:28:10|17811.42|17811.42|17811.42|17811.42|17811.42|17811.42|17811.42|17811.42|0
1627993740000|2021-08-03 12:29:00|17810|17810|17809.02|17809.02|17810|17810|17809.02|17809.02|0
1627993750000|2021-08-03 12:29:10|17808.21|17808.21|17809.32|17809.32|17809.32|17809.32|17808.21|17808.21|0
1627993790000|2021-08-03 12:29:50|17808.51|17808.51|17808.51|17808.51|17808.51|17808.51|17808.51|17808.51|0
1627993800000|2021-08-03 12:30:00|17807.36|17807.36|17806.8|17806.8|17807.36|17807.36|17806.8|17806.8|0
1627993820000|2021-08-03 12:30:20|17803.19|17803.19|17800.75|17800.75|17803.19|17803.19|17800.75|17800.75|0
1627993870000|2021-08-03 12:31:10|17801.29|17801.29|17801.61|17801.61|17801.61|17801.61|17800.8|17800.8|0
1627993880000|2021-08-03 12:31:20|17801.83|17801.83|17801.83|17801.83|17801.83|17801.83|17801.83|17801.83|0
1627993900000|2021-08-03 12:31:40|17802.73|17802.73|17808.65|17808.65|17808.65|17808.65|17802.73|17802.73|0
1627993940000|2021-08-03 12:32:20|17808.45|17808.45|17809.87|17809.87|17809.87|17809.87|17808.45|17808.45|0
1627993960000|2021-08-03 12:32:40|17810.88|17810.88|17810.07|17810.07|17810.88|17810.88|17810.07|17810.07|0
1627993970000|2021-08-03 12:32:50|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|0
1627993980000|2021-08-03 12:33:00|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|0
1627994010000|2021-08-03 12:33:30|17810.67|17810.67|17811.18|17811.18|17811.18|17811.18|17810.67|17810.67|0
1627994040000|2021-08-03 12:34:00|17810.17|17810.17|17810.17|17810.17|17810.17|17810.17|17810.17|17810.17|0
1627994050000|2021-08-03 12:34:10|17813|17813|17813|17813|17813|17813|17813|17813|0
1627994080000|2021-08-03 12:34:40|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|0
1627994090000|2021-08-03 12:34:50|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|0
1627994110000|2021-08-03 12:35:10|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|0
1627994120000|2021-08-03 12:35:20|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|0
1627994160000|2021-08-03 12:36:00|17812.9|17812.9|17812.68|17812.68|17812.9|17812.9|17812.68|17812.68|0
1627994170000|2021-08-03 12:36:10|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|0
1627994180000|2021-08-03 12:36:20|17813.84|17813.84|17810.65|17810.65|17813.84|17813.84|17810.65|17810.65|0
1627994190000|2021-08-03 12:36:30|17809.64|17809.64|17809.64|17809.64|17809.64|17809.64|17809.64|17809.64|0
1627994200000|2021-08-03 12:36:40|17804.25|17804.25|17800.03|17800.03|17804.25|17804.25|17800.03|17800.03|0
1627994210000|2021-08-03 12:36:50|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|17800.47|0
1627994220000|2021-08-03 12:37:00|17799.32|17799.32|17799.32|17799.32|17799.32|17799.32|17799.32|17799.32|0
1627994230000|2021-08-03 12:37:10|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|0
1627994260000|2021-08-03 12:37:40|17800.02|17800.02|17800.02|17800.02|17800.02|17800.02|17800.02|17800.02|0
1627994330000|2021-08-03 12:38:50|17798.87|17798.87|17799.42|17799.42|17799.42|17799.42|17798.87|17798.87|0
1627994340000|2021-08-03 12:39:00|17799.01|17799.01|17799.01|17799.01|17799.01|17799.01|17799.01|17799.01|0
1627994370000|2021-08-03 12:39:30|17797.7|17797.7|17791.1|17791.1|17798.61|17798.61|17791.1|17791.1|0
1627994390000|2021-08-03 12:39:50|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|0
1627994400000|2021-08-03 12:40:00|17789.46|17789.46|17790.44|17790.44|17790.44|17790.44|17789.46|17789.46|0
1627994410000|2021-08-03 12:40:10|17789.94|17789.94|17789.13|17789.13|17789.94|17789.94|17789.13|17789.13|0
1627994430000|2021-08-03 12:40:30|17790.55|17790.55|17790.55|17790.55|17790.55|17790.55|17790.55|17790.55|0
1627994440000|2021-08-03 12:40:40|17791.35|17791.35|17800.97|17800.97|17800.97|17800.97|17791.35|17791.35|0
1627994460000|2021-08-03 12:41:00|17801.17|17801.17|17800.51|17800.51|17801.17|17801.17|17800.51|17800.51|0
1627994470000|2021-08-03 12:41:10|17801.41|17801.41|17801.56|17801.56|17801.56|17801.56|17801.01|17801.01|0
1627994480000|2021-08-03 12:41:20|17800.46|17800.46|17800.46|17800.46|17800.46|17800.46|17800.46|17800.46|0
1627994580000|2021-08-03 12:43:00|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|0
1627994610000|2021-08-03 12:43:30|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|0
1627994650000|2021-08-03 12:44:10|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|0
1627994700000|2021-08-03 12:45:00|17803.88|17803.88|17804.49|17804.49|17804.49|17804.49|17803.88|17803.88|0
1627994710000|2021-08-03 12:45:10|17806.3|17806.3|17806.3|17806.3|17806.3|17806.3|17806.3|17806.3|0
1627994720000|2021-08-03 12:45:20|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|0
1627994730000|2021-08-03 12:45:30|17808.36|17808.36|17808.56|17808.56|17808.56|17808.56|17808.36|17808.36|0
1627994750000|2021-08-03 12:45:50|17809.07|17809.07|17809.97|17809.97|17809.97|17809.97|17809.07|17809.07|0
1627994760000|2021-08-03 12:46:00|17812.81|17812.81|17813.79|17813.79|17813.79|17813.79|17812.81|17812.81|0
1627994770000|2021-08-03 12:46:10|17814.34|17814.34|17815.5|17815.5|17815.5|17815.5|17814.34|17814.34|0
1627994790000|2021-08-03 12:46:30|17816.5|17816.5|17817.31|17817.31|17817.31|17817.31|17816.5|17816.5|0
1627994800000|2021-08-03 12:46:40|17818.42|17818.42|17818.42|17818.42|17818.42|17818.42|17818.42|17818.42|0
1627994820000|2021-08-03 12:47:00|17818.64|17818.64|17818.62|17818.62|17818.84|17818.84|17818.62|17818.62|0
1627994860000|2021-08-03 12:47:40|17819.43|17819.43|17818.03|17818.03|17819.43|17819.43|17818.03|17818.03|0
1627994880000|2021-08-03 12:48:00|17819.04|17819.04|17818.54|17818.54|17819.04|17819.04|17818.54|17818.54|0
1627994890000|2021-08-03 12:48:10|17817.73|17817.73|17816.92|17816.92|17817.73|17817.73|17816.92|17816.92|0
1627994900000|2021-08-03 12:48:20|17818.07|17818.07|17818.07|17818.07|17818.07|17818.07|17818.07|17818.07|0
1627994910000|2021-08-03 12:48:30|17818.68|17818.68|17818.68|17818.68|17818.68|17818.68|17818.68|17818.68|0
1627994920000|2021-08-03 12:48:40|17819.17|17819.17|17818.67|17818.67|17819.17|17819.17|17818.67|17818.67|0
1627994950000|2021-08-03 12:49:10|17818.17|17818.17|17818.17|17818.17|17818.17|17818.17|17818.17|17818.17|0
1627994970000|2021-08-03 12:49:30|17819.78|17819.78|17820.29|17820.29|17820.29|17820.29|17819.78|17819.78|0
1627994980000|2021-08-03 12:49:40|17821.19|17821.19|17821.74|17821.74|17821.74|17821.74|17821.19|17821.19|0
1627995000000|2021-08-03 12:50:00|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|0
1627995050000|2021-08-03 12:50:50|17823.06|17823.06|17822.15|17822.15|17823.06|17823.06|17822.15|17822.15|0
1627995060000|2021-08-03 12:51:00|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|0
1627995090000|2021-08-03 12:51:30|17822.15|17822.15|17821.95|17821.95|17822.15|17822.15|17821.95|17821.95|0
1627995100000|2021-08-03 12:51:40|17822.46|17822.46|17822.46|17822.46|17822.46|17822.46|17822.46|17822.46|0
1627995120000|2021-08-03 12:52:00|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|0
1627995160000|2021-08-03 12:52:40|17822.46|17822.46|17821.96|17821.96|17822.46|17822.46|17821.96|17821.96|0
1627995170000|2021-08-03 12:52:50|17821.16|17821.16|17821.16|17821.16|17821.16|17821.16|17821.16|17821.16|0
1627995180000|2021-08-03 12:53:00|17822.06|17822.06|17822.06|17822.06|17822.06|17822.06|17822.06|17822.06|0
1627995190000|2021-08-03 12:53:10|17822.28|17822.28|17820.86|17820.86|17822.28|17822.28|17820.86|17820.86|0
1627995200000|2021-08-03 12:53:20|17820.66|17820.66|17820.66|17820.66|17820.66|17820.66|17820.66|17820.66|0
1627995220000|2021-08-03 12:53:40|17821.16|17821.16|17821.16|17821.16|17821.16|17821.16|17821.16|17821.16|0
1627995230000|2021-08-03 12:53:50|17820.36|17820.36|17820.36|17820.36|17820.36|17820.36|17820.36|17820.36|0
1627995250000|2021-08-03 12:54:10|17820.56|17820.56|17820.56|17820.56|17820.56|17820.56|17820.56|17820.56|0
1627995260000|2021-08-03 12:54:20|17824.81|17824.81|17825.3|17825.3|17825.3|17825.3|17824.81|17824.81|0
1627995280000|2021-08-03 12:54:40|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|0
1627995290000|2021-08-03 12:54:50|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|17823.79|0
1627995300000|2021-08-03 12:55:00|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|0
1627995330000|2021-08-03 12:55:30|17823.84|17823.84|17822.74|17822.74|17823.84|17823.84|17822.74|17822.74|0
1627995340000|2021-08-03 12:55:40|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|0
1627995360000|2021-08-03 12:56:00|17824.36|17824.36|17824.36|17824.36|17824.36|17824.36|17824.36|17824.36|0
1627995370000|2021-08-03 12:56:10|17825.37|17825.37|17828.99|17828.99|17828.99|17828.99|17825.37|17825.37|0
1627995400000|2021-08-03 12:56:40|17828.77|17828.77|17829.67|17829.67|17829.67|17829.67|17828.77|17828.77|0
1627995410000|2021-08-03 12:56:50|17828.86|17828.86|17827.96|17827.96|17828.86|17828.86|17827.96|17827.96|0
1627995420000|2021-08-03 12:57:00|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|0
1627995480000|2021-08-03 12:58:00|17828.24|17828.24|17828.24|17828.24|17828.24|17828.24|17828.24|17828.24|0
1627995500000|2021-08-03 12:58:20|17829.4|17829.4|17832.17|17832.17|17832.17|17832.17|17829.4|17829.4|0
1627995510000|2021-08-03 12:58:30|17832.39|17832.39|17833.33|17833.33|17833.33|17833.33|17832.39|17832.39|0
1627995530000|2021-08-03 12:58:50|17835.14|17835.14|17835.14|17835.14|17835.14|17835.14|17835.14|17835.14|0
1627995540000|2021-08-03 12:59:00|17836.29|17836.29|17837.27|17837.27|17837.27|17837.27|17836.29|17836.29|0
1627995550000|2021-08-03 12:59:10|17836.29|17836.29|17846.65|17846.65|17846.65|17846.65|17836.29|17836.29|0
1627995560000|2021-08-03 12:59:20|17847.46|17847.46|17847.46|17847.46|17847.46|17847.46|17847.46|17847.46|0
1627995570000|2021-08-03 12:59:30|17848.27|17848.27|17853.47|17853.47|17853.47|17853.47|17848.27|17848.27|0
1627995590000|2021-08-03 12:59:50|17852.92|17852.92|17852.92|17852.92|17852.92|17852.92|17852.92|17852.92|0
1627995600000|2021-08-03 13:00:00|17852.11|17852.11|17845.61|17845.61|17852.11|17852.11|17845.12|17845.12|0
1627995610000|2021-08-03 13:00:10|17844.71|17844.71|17844.71|17844.71|17844.71|17844.71|17844.71|17844.71|0
1627995620000|2021-08-03 13:00:20|17846.12|17846.12|17847.23|17847.23|17847.23|17847.23|17846.12|17846.12|0
1627995630000|2021-08-03 13:00:30|17848.13|17848.13|17847.64|17847.64|17848.13|17848.13|17846.83|17846.83|0
1627995650000|2021-08-03 13:00:50|17847.13|17847.13|17847.13|17847.13|17847.13|17847.13|17847.13|17847.13|0
1627995660000|2021-08-03 13:01:00|17845.72|17845.72|17843.28|17843.28|17845.72|17845.72|17843.28|17843.28|0
1627995670000|2021-08-03 13:01:10|17840.44|17840.44|17839.63|17839.63|17840.44|17840.44|17839.63|17839.63|0
1627995700000|2021-08-03 13:01:40|17839.14|17839.14|17839.14|17839.14|17839.14|17839.14|17839.14|17839.14|0
1627995730000|2021-08-03 13:02:10|17840.85|17840.85|17845.13|17845.13|17845.13|17845.13|17840.85|17840.85|0
1627995740000|2021-08-03 13:02:20|17846.14|17846.14|17850.9|17850.9|17850.9|17850.9|17846.14|17846.14|0
1627995750000|2021-08-03 13:02:30|17851.45|17851.45|17854.32|17854.32|17854.32|17854.32|17851.45|17851.45|0
1627995770000|2021-08-03 13:02:50|17855.94|17855.94|17855.94|17855.94|17855.94|17855.94|17855.94|17855.94|0
1627995780000|2021-08-03 13:03:00|17856.84|17856.84|17857.99|17857.99|17857.99|17857.99|17856.84|17856.84|0
1627995800000|2021-08-03 13:03:20|17859|17859|17861.17|17861.17|17861.17|17861.17|17859|17859|0
1627995840000|2021-08-03 13:04:00|17862.27|17862.27|17862.27|17862.27|17862.27|17862.27|17862.27|17862.27|0
1627995850000|2021-08-03 13:04:10|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|0
1627995900000|2021-08-03 13:05:00|17865.09|17865.09|17865.59|17865.59|17866.6|17866.6|17865.09|17865.09|0
1627995920000|2021-08-03 13:05:20|17864.79|17864.79|17856.31|17856.31|17864.79|17864.79|17856.31|17856.31|0
1627995930000|2021-08-03 13:05:30|17854.45|17854.45|17854.95|17854.95|17854.95|17854.95|17854.45|17854.45|0
1627995940000|2021-08-03 13:05:40|17854.45|17854.45|17854.95|17854.95|17854.95|17854.95|17854.45|17854.45|0
1627995960000|2021-08-03 13:06:00|17855.36|17855.36|17861.79|17861.79|17861.79|17861.79|17855.36|17855.36|0
1627995980000|2021-08-03 13:06:20|17861.99|17861.99|17863.35|17863.35|17863.35|17863.35|17861.99|17861.99|0
1627995990000|2021-08-03 13:06:30|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|0
1627996020000|2021-08-03 13:07:00|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|0
1627996030000|2021-08-03 13:07:10|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|0
1627996060000|2021-08-03 13:07:40|17866.67|17866.67|17875.18|17875.18|17875.18|17875.18|17866.67|17866.67|0
1627996070000|2021-08-03 13:07:50|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|17876.66|0
1627996080000|2021-08-03 13:08:00|17877.16|17877.16|17877.36|17877.36|17878.26|17878.26|17877.16|17877.16|0
1627996110000|2021-08-03 13:08:30|17876.55|17876.55|17876.55|17876.55|17876.55|17876.55|17876.55|17876.55|0
1627996120000|2021-08-03 13:08:40|17876.06|17876.06|17874.15|17874.15|17876.06|17876.06|17872.53|17872.53|0
1627996130000|2021-08-03 13:08:50|17874.96|17874.96|17875.45|17875.45|17875.45|17875.45|17874.96|17874.96|0
1627996150000|2021-08-03 13:09:10|17873.83|17873.83|17873.28|17873.28|17873.83|17873.83|17873.28|17873.28|0
1627996170000|2021-08-03 13:09:30|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|0
1627996190000|2021-08-03 13:09:50|17873.28|17873.28|17873.28|17873.28|17873.28|17873.28|17873.28|17873.28|0
1627996200000|2021-08-03 13:10:00|17874.7|17874.7|17874.41|17874.41|17874.7|17874.7|17874.31|17874.31|0
1627996210000|2021-08-03 13:10:10|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|0
1627996260000|2021-08-03 13:11:00|17872.38|17872.38|17874.03|17874.03|17874.03|17874.03|17872.38|17872.38|0
1627996270000|2021-08-03 13:11:10|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|0
1627996290000|2021-08-03 13:11:30|17876.36|17876.36|17878.84|17878.84|17878.84|17878.84|17876.36|17876.36|0
1627996300000|2021-08-03 13:11:40|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|0
1627996310000|2021-08-03 13:11:50|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|17880.55|0
1627996340000|2021-08-03 13:12:20|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|17879.75|0
1627996390000|2021-08-03 13:13:10|17878.33|17878.33|17878.33|17878.33|17878.33|17878.33|17878.33|17878.33|0
1627996420000|2021-08-03 13:13:40|17877.82|17877.82|17877.82|17877.82|17877.82|17877.82|17877.82|17877.82|0
1627996430000|2021-08-03 13:13:50|17878.23|17878.23|17878.23|17878.23|17878.23|17878.23|17878.23|17878.23|0
1627996440000|2021-08-03 13:14:00|17878.78|17878.78|17878.78|17878.78|17878.78|17878.78|17878.78|17878.78|0
1627996470000|2021-08-03 13:14:30|17879.27|17879.27|17879.27|17879.27|17879.27|17879.27|17879.27|17879.27|0
1627996480000|2021-08-03 13:14:40|17880.28|17880.28|17880.28|17880.28|17880.28|17880.28|17880.28|17880.28|0
1627996500000|2021-08-03 13:15:00|17880.08|17880.08|17880.43|17880.43|17880.63|17880.63|17880.08|17880.08|0
1627996510000|2021-08-03 13:15:10|17880.92|17880.92|17880.41|17880.41|17880.92|17880.92|17880.41|17880.41|0
1627996560000|2021-08-03 13:16:00|17879.31|17879.31|17879.31|17879.31|17879.31|17879.31|17879.31|17879.31|0
1627996590000|2021-08-03 13:16:30|17878.41|17878.41|17876.8|17876.8|17880.21|17880.21|17876.8|17876.8|0
1627996600000|2021-08-03 13:16:40|17876.25|17876.25|17874.69|17874.69|17876.25|17876.25|17874.69|17874.69|0
1627996620000|2021-08-03 13:17:00|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|0
1627996630000|2021-08-03 13:17:10|17876.22|17876.22|17876.22|17876.22|17876.22|17876.22|17876.22|17876.22|0
1627996690000|2021-08-03 13:18:10|17879.25|17879.25|17876.42|17876.42|17879.25|17879.25|17876.42|17876.42|0
1627996700000|2021-08-03 13:18:20|17877.23|17877.23|17878.03|17878.03|17878.03|17878.03|17877.23|17877.23|0
1627996710000|2021-08-03 13:18:30|17877.53|17877.53|17877.53|17877.53|17877.53|17877.53|17877.53|17877.53|0
1627996740000|2021-08-03 13:19:00|17878.03|17878.03|17878.94|17878.94|17878.94|17878.94|17878.03|17878.03|0
1627996780000|2021-08-03 13:19:40|17879.34|17879.34|17879.9|17879.9|17879.9|17879.9|17879.34|17879.34|0
1627996790000|2021-08-03 13:19:50|17881.7|17881.7|17882.51|17882.51|17882.51|17882.51|17881.7|17881.7|0
1627996800000|2021-08-03 13:20:00|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|0
1627996810000|2021-08-03 13:20:10|17882.94|17882.94|17882.94|17882.94|17882.94|17882.94|17882.94|17882.94|0
1627996820000|2021-08-03 13:20:20|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|0
1627996830000|2021-08-03 13:20:30|17884.9|17884.9|17888.02|17888.02|17889.17|17889.17|17884.9|17884.9|0
1627996840000|2021-08-03 13:20:40|17888.42|17888.42|17888.98|17888.98|17888.98|17888.98|17887.82|17887.82|0
1627996850000|2021-08-03 13:20:50|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|0
1627996870000|2021-08-03 13:21:10|17891.79|17891.79|17892.7|17892.7|17892.7|17892.7|17891.79|17891.79|0
1627996880000|2021-08-03 13:21:20|17893.6|17893.6|17895.22|17895.22|17895.22|17895.22|17893.6|17893.6|0
1627996930000|2021-08-03 13:22:10|17895.77|17895.77|17895.77|17895.77|17895.77|17895.77|17895.77|17895.77|0
1627996940000|2021-08-03 13:22:20|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|0
1627996950000|2021-08-03 13:22:30|17897.99|17897.99|17897.99|17897.99|17897.99|17897.99|17897.99|17897.99|0
1627996960000|2021-08-03 13:22:40|17897.18|17897.18|17897.38|17897.38|17897.38|17897.38|17897.18|17897.18|0
1627996970000|2021-08-03 13:22:50|17896.02|17896.02|17897.64|17897.64|17897.64|17897.64|17896.02|17896.02|0
1627996980000|2021-08-03 13:23:00|17898.13|17898.13|17890.1|17890.1|17898.13|17898.13|17890.1|17890.1|0
1627997020000|2021-08-03 13:23:40|17889.6|17889.6|17889.11|17889.11|17889.6|17889.6|17889.11|17889.11|0
1627997050000|2021-08-03 13:24:10|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|17888.21|0
1627997060000|2021-08-03 13:24:20|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|0
1627997070000|2021-08-03 13:24:30|17887.61|17887.61|17889.03|17889.03|17889.03|17889.03|17887.61|17887.61|0
1627997080000|2021-08-03 13:24:40|17889.93|17889.93|17889.93|17889.93|17889.93|17889.93|17889.93|17889.93|0
1627997090000|2021-08-03 13:24:50|17889.44|17889.44|17890.34|17890.34|17890.34|17890.34|17889.44|17889.44|0
1627997100000|2021-08-03 13:25:00|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|0
1627997110000|2021-08-03 13:25:10|17891.28|17891.28|17891.5|17891.5|17891.5|17891.5|17891.28|17891.28|0
1627997120000|2021-08-03 13:25:20|17891.7|17891.7|17891.7|17891.7|17891.7|17891.7|17891.7|17891.7|0
1627997130000|2021-08-03 13:25:30|17892.51|17892.51|17891.6|17891.6|17892.51|17892.51|17891.6|17891.6|0
1627997140000|2021-08-03 13:25:40|17890.7|17890.7|17890.7|17890.7|17890.7|17890.7|17890.7|17890.7|0
1627997160000|2021-08-03 13:26:00|17891.25|17891.25|17888.94|17888.94|17891.25|17891.25|17888.94|17888.94|0
1627997210000|2021-08-03 13:26:50|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|0
1627997220000|2021-08-03 13:27:00|17889.29|17889.29|17889.29|17889.29|17889.29|17889.29|17889.29|17889.29|0
1627997230000|2021-08-03 13:27:10|17890.1|17890.1|17891.51|17891.51|17891.51|17891.51|17890.1|17890.1|0
1627997240000|2021-08-03 13:27:20|17892.41|17892.41|17893.81|17893.81|17893.81|17893.81|17892.41|17892.41|0
1627997250000|2021-08-03 13:27:30|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|0
1627997270000|2021-08-03 13:27:50|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|0
1627997280000|2021-08-03 13:28:00|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|0
1627997320000|2021-08-03 13:28:40|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|17895.68|0
1627997350000|2021-08-03 13:29:10|17896.19|17896.19|17899.11|17899.11|17899.11|17899.11|17896.19|17896.19|0
1627997360000|2021-08-03 13:29:20|17898.91|17898.91|17899.81|17899.81|17899.81|17899.81|17898.1|17898.1|0
1627997380000|2021-08-03 13:29:40|17900.92|17900.92|17902.15|17902.15|17902.15|17902.15|17900.92|17900.92|0
1627997390000|2021-08-03 13:29:50|17902.96|17902.96|17901.24|17901.24|17902.96|17902.96|17901.24|17901.24|0
1627997400000|2021-08-03 13:30:00|17908.33|17908.33|17908.84|17908.84|17908.84|17908.84|17908.33|17908.33|0
1627997410000|2021-08-03 13:30:10|17908.29|17908.29|17908.29|17908.29|17908.29|17908.29|17908.29|17908.29|0
1627997420000|2021-08-03 13:30:20|17908.84|17908.84|17908.84|17908.84|17908.84|17908.84|17908.84|17908.84|0
1627997440000|2021-08-03 13:30:40|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|0
1627997450000|2021-08-03 13:30:50|17910.65|17910.65|17910.65|17910.65|17910.65|17910.65|17910.65|17910.65|0
1627997460000|2021-08-03 13:31:00|17912.46|17912.46|17910.11|17910.11|17913.07|17913.07|17910.11|17910.11|0
1627997470000|2021-08-03 13:31:10|17910.33|17910.33|17905.96|17905.96|17910.33|17910.33|17905.96|17905.96|0
1627997490000|2021-08-03 13:31:30|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|0
1627997510000|2021-08-03 13:31:50|17906.31|17906.31|17907.67|17907.67|17907.67|17907.67|17906.31|17906.31|0
1627997520000|2021-08-03 13:32:00|17909.15|17909.15|17908.74|17908.74|17909.15|17909.15|17908.74|17908.74|0
1627997530000|2021-08-03 13:32:10|17907.93|17907.93|17907.38|17907.38|17907.93|17907.93|17907.38|17907.38|0
1627997540000|2021-08-03 13:32:20|17907.79|17907.79|17909.29|17909.29|17909.29|17909.29|17907.79|17907.79|0
1627997550000|2021-08-03 13:32:30|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|17909.49|0
1627997560000|2021-08-03 13:32:40|17910.19|17910.19|17907.99|17907.99|17910.19|17910.19|17907.99|17907.99|0
1627997570000|2021-08-03 13:32:50|17907.77|17907.77|17900.15|17900.15|17907.77|17907.77|17900.15|17900.15|0
1627997580000|2021-08-03 13:33:00|17899.34|17899.34|17888.38|17888.38|17899.34|17899.34|17888.38|17888.38|0
1627997590000|2021-08-03 13:33:10|17885.67|17885.67|17883.31|17883.31|17885.67|17885.67|17883.31|17883.31|0
1627997600000|2021-08-03 13:33:20|17880.48|17880.48|17880.48|17880.48|17880.48|17880.48|17880.48|17880.48|0
1627997610000|2021-08-03 13:33:30|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|0
1627997620000|2021-08-03 13:33:40|17880.18|17880.18|17880.18|17880.18|17880.18|17880.18|17880.18|17880.18|0
1627997630000|2021-08-03 13:33:50|17878.56|17878.56|17877.14|17877.14|17878.56|17878.56|17877.14|17877.14|0
1627997640000|2021-08-03 13:34:00|17877.95|17877.95|17878.05|17878.05|17878.76|17878.76|17876.95|17876.95|0
1627997650000|2021-08-03 13:34:10|17872.4|17872.4|17872.61|17872.61|17872.61|17872.61|17871.71|17871.71|0
1627997660000|2021-08-03 13:34:20|17873.1|17873.1|17872.15|17872.15|17873.31|17873.31|17872.15|17872.15|0
1627997670000|2021-08-03 13:34:30|17871|17871|17872.61|17872.61|17872.61|17872.61|17871|17871|0
1627997690000|2021-08-03 13:34:50|17872.1|17872.1|17875.58|17875.58|17875.58|17875.58|17871.12|17871.12|0
1627997710000|2021-08-03 13:35:10|17874.77|17874.77|17867.33|17867.33|17874.77|17874.77|17867.33|17867.33|0
1627997740000|2021-08-03 13:35:40|17866.78|17866.78|17864.46|17864.46|17866.78|17866.78|17864.46|17864.46|0
1627997750000|2021-08-03 13:35:50|17861.65|17861.65|17861.65|17861.65|17861.65|17861.65|17861.65|17861.65|0
1627997770000|2021-08-03 13:36:10|17861.24|17861.24|17859.73|17859.73|17861.24|17861.24|17859.33|17859.33|0
1627997780000|2021-08-03 13:36:20|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|0
1627997790000|2021-08-03 13:36:30|17860.76|17860.76|17860.27|17860.27|17860.76|17860.76|17860.27|17860.27|0
1627997800000|2021-08-03 13:36:40|17859.78|17859.78|17859.78|17859.78|17859.78|17859.78|17859.78|17859.78|0
1627997810000|2021-08-03 13:36:50|17858.16|17858.16|17856.45|17856.45|17858.16|17858.16|17856.45|17856.45|0
1627997820000|2021-08-03 13:37:00|17855.03|17855.03|17851.3|17851.3|17855.03|17855.03|17851.3|17851.3|0
1627997830000|2021-08-03 13:37:10|17850.64|17850.64|17850.09|17850.09|17850.64|17850.64|17850.09|17850.09|0
1627997850000|2021-08-03 13:37:30|17852.87|17852.87|17852.87|17852.87|17852.87|17852.87|17852.87|17852.87|0
1627997860000|2021-08-03 13:37:40|17853.67|17853.67|17853.67|17853.67|17853.67|17853.67|17853.67|17853.67|0
1627997870000|2021-08-03 13:37:50|17854.58|17854.58|17856.58|17856.58|17856.58|17856.58|17854.58|17854.58|0
1627997880000|2021-08-03 13:38:00|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|17854.78|17854.78|0
1627997900000|2021-08-03 13:38:20|17856.23|17856.23|17847.81|17847.81|17856.23|17856.23|17847.81|17847.81|0
1627997910000|2021-08-03 13:38:30|17846.71|17846.71|17844.99|17844.99|17846.71|17846.71|17844.99|17844.99|0
1627997920000|2021-08-03 13:38:40|17844.18|17844.18|17836.63|17836.63|17844.18|17844.18|17836.63|17836.63|0
1627997930000|2021-08-03 13:38:50|17835.15|17835.15|17831.51|17831.51|17835.15|17835.15|17831.51|17831.51|0
1627997950000|2021-08-03 13:39:10|17831.77|17831.77|17831.26|17831.26|17832.32|17832.32|17831.26|17831.26|0
1627997990000|2021-08-03 13:39:50|17832.07|17832.07|17832.07|17832.07|17832.07|17832.07|17832.07|17832.07|0
1627998000000|2021-08-03 13:40:00|17830.76|17830.76|17824.86|17824.86|17830.76|17830.76|17824.86|17824.86|0
1627998010000|2021-08-03 13:40:10|17823.96|17823.96|17822.33|17822.33|17823.96|17823.96|17822.33|17822.33|0
1627998030000|2021-08-03 13:40:30|17816.65|17816.65|17816.14|17816.14|17816.65|17816.65|17816.14|17816.14|0
1627998040000|2021-08-03 13:40:40|17813.92|17813.92|17813.92|17813.92|17813.92|17813.92|17813.92|17813.92|0
1627998050000|2021-08-03 13:40:50|17813.51|17813.51|17813.02|17813.02|17813.51|17813.51|17813.02|17813.02|0
1627998060000|2021-08-03 13:41:00|17812.21|17812.21|17817.45|17817.45|17817.45|17817.45|17812.21|17812.21|0
1627998070000|2021-08-03 13:41:10|17818.97|17818.97|17829.44|17829.44|17829.44|17829.44|17818.97|17818.97|0
1627998090000|2021-08-03 13:41:30|17830.95|17830.95|17841.01|17841.01|17841.01|17841.01|17830.95|17830.95|0
1627998100000|2021-08-03 13:41:40|17842.17|17842.17|17845.78|17845.78|17845.78|17845.78|17842.17|17842.17|0
1627998110000|2021-08-03 13:41:50|17848.62|17848.62|17850.24|17850.24|17850.24|17850.24|17848.62|17848.62|0
1627998120000|2021-08-03 13:42:00|17851.25|17851.25|17855.45|17855.45|17855.45|17855.45|17851.25|17851.25|0
1627998130000|2021-08-03 13:42:10|17853.83|17853.83|17853.61|17853.61|17853.83|17853.83|17853.61|17853.61|0
1627998160000|2021-08-03 13:42:40|17854.42|17854.42|17854.83|17854.83|17854.83|17854.83|17854.42|17854.42|0
1627998190000|2021-08-03 13:43:10|17854.02|17854.02|17851.51|17851.51|17855.83|17855.83|17851.51|17851.51|0
1627998200000|2021-08-03 13:43:20|17850.6|17850.6|17849.79|17849.79|17850.6|17850.6|17849.79|17849.79|0
1627998210000|2021-08-03 13:43:30|17850.6|17850.6|17850.6|17850.6|17850.6|17850.6|17850.6|17850.6|0
1627998230000|2021-08-03 13:43:50|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|0
1627998240000|2021-08-03 13:44:00|17848.18|17848.18|17847.26|17847.26|17848.18|17848.18|17846.76|17846.76|0
1627998260000|2021-08-03 13:44:20|17846.71|17846.71|17843.87|17843.87|17846.71|17846.71|17843.87|17843.87|0
1627998270000|2021-08-03 13:44:30|17842.97|17842.97|17840.04|17840.04|17842.97|17842.97|17840.04|17840.04|0
1627998280000|2021-08-03 13:44:40|17841.95|17841.95|17842.76|17842.76|17842.76|17842.76|17841.95|17841.95|0
1627998290000|2021-08-03 13:44:50|17849.31|17849.31|17849.82|17849.82|17849.82|17849.82|17849.31|17849.31|0
1627998300000|2021-08-03 13:45:00|17849.31|17849.31|17849.31|17849.31|17849.31|17849.31|17849.31|17849.31|0
1627998310000|2021-08-03 13:45:10|17847.7|17847.7|17847.7|17847.7|17847.7|17847.7|17847.7|17847.7|0
1627998320000|2021-08-03 13:45:20|17848.51|17848.51|17844.77|17844.77|17848.51|17848.51|17844.77|17844.77|0
1627998330000|2021-08-03 13:45:30|17842.54|17842.54|17836.83|17836.83|17842.54|17842.54|17836.83|17836.83|0
1627998340000|2021-08-03 13:45:40|17833.91|17833.91|17834.88|17834.88|17834.88|17834.88|17833.47|17833.47|0
1627998360000|2021-08-03 13:46:00|17835.89|17835.89|17837.31|17837.31|17837.31|17837.31|17835.89|17835.89|0
1627998390000|2021-08-03 13:46:30|17836.3|17836.3|17832.78|17832.78|17836.3|17836.3|17832.78|17832.78|0
1627998400000|2021-08-03 13:46:40|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|0
1627998420000|2021-08-03 13:47:00|17835.5|17835.5|17840.6|17840.6|17840.6|17840.6|17835.5|17835.5|0
1627998430000|2021-08-03 13:47:10|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|17842.02|0
1627998440000|2021-08-03 13:47:20|17842.51|17842.51|17836.29|17836.29|17842.51|17842.51|17836.29|17836.29|0
1627998450000|2021-08-03 13:47:30|17834.83|17834.83|17830.77|17830.77|17834.83|17834.83|17830.77|17830.77|0
1627998480000|2021-08-03 13:48:00|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|0
1627998490000|2021-08-03 13:48:10|17828.34|17828.34|17830.8|17830.8|17830.8|17830.8|17828.34|17828.34|0
1627998500000|2021-08-03 13:48:20|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|0
1627998510000|2021-08-03 13:48:30|17829.39|17829.39|17829.39|17829.39|17829.39|17829.39|17829.39|17829.39|0
1627998540000|2021-08-03 13:49:00|17830.2|17830.2|17831.01|17831.01|17831.01|17831.01|17830.2|17830.2|0
1627998550000|2021-08-03 13:49:10|17832.02|17832.02|17832.02|17832.02|17832.02|17832.02|17832.02|17832.02|0
1627998560000|2021-08-03 13:49:20|17831.51|17831.51|17831.51|17831.51|17831.51|17831.51|17831.51|17831.51|0
1627998570000|2021-08-03 13:49:30|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|0
1627998580000|2021-08-03 13:49:40|17829.39|17829.39|17830|17830|17830|17830|17829.39|17829.39|0
1627998600000|2021-08-03 13:50:00|17829.19|17829.19|17830.21|17830.21|17830.61|17830.61|17829.19|17829.19|0
1627998610000|2021-08-03 13:50:10|17829.4|17829.4|17828.39|17828.39|17829.4|17829.4|17828.39|17828.39|0
1627998620000|2021-08-03 13:50:20|17829.2|17829.2|17831.61|17831.61|17831.61|17831.61|17829.2|17829.2|0
1627998630000|2021-08-03 13:50:30|17830.71|17830.71|17829.9|17829.9|17830.71|17830.71|17829.9|17829.9|0
1627998650000|2021-08-03 13:50:50|17830.81|17830.81|17832.42|17832.42|17832.42|17832.42|17830.81|17830.81|0
1627998660000|2021-08-03 13:51:00|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|0
1627998670000|2021-08-03 13:51:10|17832.52|17832.52|17834.34|17834.34|17834.34|17834.34|17832.52|17832.52|0
1627998680000|2021-08-03 13:51:20|17834.89|17834.89|17835.7|17835.7|17835.7|17835.7|17834.89|17834.89|0
1627998690000|2021-08-03 13:51:30|17836.61|17836.61|17840.46|17840.46|17840.95|17840.95|17836.61|17836.61|0
1627998700000|2021-08-03 13:51:40|17839.97|17839.97|17837.3|17837.3|17839.97|17839.97|17836.51|17836.51|0
1627998710000|2021-08-03 13:51:50|17839.82|17839.82|17845.48|17845.48|17845.48|17845.48|17839.82|17839.82|0
1627998720000|2021-08-03 13:52:00|17846.53|17846.53|17847.04|17847.04|17847.94|17847.94|17846.53|17846.53|0
1627998760000|2021-08-03 13:52:40|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|0
1627998770000|2021-08-03 13:52:50|17849.26|17849.26|17845.98|17845.98|17849.26|17849.26|17845.98|17845.98|0
1627998780000|2021-08-03 13:53:00|17845.08|17845.08|17841.04|17841.04|17845.08|17845.08|17840.38|17840.38|0
1627998790000|2021-08-03 13:53:10|17840.84|17840.84|17839.03|17839.03|17840.84|17840.84|17839.03|17839.03|0
1627998810000|2021-08-03 13:53:30|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|0
1627998820000|2021-08-03 13:53:40|17838.22|17838.22|17839.13|17839.13|17839.13|17839.13|17838.22|17838.22|0
1627998830000|2021-08-03 13:53:50|17839.93|17839.93|17842.38|17842.38|17842.38|17842.38|17839.93|17839.93|0
1627998840000|2021-08-03 13:54:00|17843.19|17843.19|17841.9|17841.9|17844.61|17844.61|17841.9|17841.9|0
1627998850000|2021-08-03 13:54:10|17842.8|17842.8|17842.8|17842.8|17842.8|17842.8|17842.8|17842.8|0
1627998870000|2021-08-03 13:54:30|17841.38|17841.38|17841.38|17841.38|17841.38|17841.38|17841.38|17841.38|0
1627998890000|2021-08-03 13:54:50|17840.98|17840.98|17840.98|17840.98|17840.98|17840.98|17840.98|17840.98|0
1627998900000|2021-08-03 13:55:00|17839.56|17839.56|17837.04|17837.04|17839.56|17839.56|17837.04|17837.04|0
1627998910000|2021-08-03 13:55:10|17836.55|17836.55|17831.52|17831.52|17836.55|17836.55|17831.52|17831.52|0
1627998920000|2021-08-03 13:55:20|17831.11|17831.11|17828.44|17828.44|17831.11|17831.11|17828.44|17828.44|0
1627998930000|2021-08-03 13:55:30|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|17825.13|17825.13|0
1627998940000|2021-08-03 13:55:40|17819.53|17819.53|17823.78|17823.78|17824.27|17824.27|17819.53|17819.53|0
1627998960000|2021-08-03 13:56:00|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|0
1627998970000|2021-08-03 13:56:10|17823.78|17823.78|17828.53|17828.53|17828.53|17828.53|17823.78|17823.78|0
1627998980000|2021-08-03 13:56:20|17829.33|17829.33|17829.33|17829.33|17829.33|17829.33|17829.33|17829.33|0
1627998990000|2021-08-03 13:56:30|17830.79|17830.79|17829.28|17829.28|17830.79|17830.79|17829.28|17829.28|0
1627999000000|2021-08-03 13:56:40|17826.96|17826.96|17826.96|17826.96|17826.96|17826.96|17826.96|17826.96|0
1627999010000|2021-08-03 13:56:50|17826.45|17826.45|17826.67|17826.67|17826.67|17826.67|17826.45|17826.45|0
1627999020000|2021-08-03 13:57:00|17826.47|17826.47|17824.05|17824.05|17826.47|17826.47|17824.05|17824.05|0
1627999040000|2021-08-03 13:57:20|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|0
1627999050000|2021-08-03 13:57:30|17825.46|17825.46|17829.34|17829.34|17829.34|17829.34|17825.46|17825.46|0
1627999070000|2021-08-03 13:57:50|17830.24|17830.24|17830.24|17830.24|17830.24|17830.24|17830.24|17830.24|0
1627999080000|2021-08-03 13:58:00|17828.43|17828.43|17826.47|17826.47|17828.43|17828.43|17826.47|17826.47|0
1627999090000|2021-08-03 13:58:10|17824.86|17824.86|17822.74|17822.74|17824.86|17824.86|17822.74|17822.74|0
1627999100000|2021-08-03 13:58:20|17819.02|17819.02|17818.58|17818.58|17819.02|17819.02|17818.58|17818.58|0
1627999120000|2021-08-03 13:58:40|17817.57|17817.57|17814.73|17814.73|17817.57|17817.57|17814.73|17814.73|0
1627999150000|2021-08-03 13:59:10|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|0
1627999160000|2021-08-03 13:59:20|17814.43|17814.43|17816.95|17816.95|17816.95|17816.95|17814.43|17814.43|0
1627999170000|2021-08-03 13:59:30|17817.86|17817.86|17812.7|17812.7|17817.86|17817.86|17812.7|17812.7|0
1627999180000|2021-08-03 13:59:40|17812.15|17812.15|17809.85|17809.85|17812.15|17812.15|17809.85|17809.85|0
1627999190000|2021-08-03 13:59:50|17809.35|17809.35|17805.51|17805.51|17809.35|17809.35|17805.51|17805.51|0
1627999200000|2021-08-03 14:00:00|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|0
1627999230000|2021-08-03 14:00:30|17804.9|17804.9|17803.61|17803.61|17804.9|17804.9|17802.19|17802.19|0
1627999250000|2021-08-03 14:00:50|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|0
1627999260000|2021-08-03 14:01:00|17803.61|17803.61|17805.53|17805.53|17805.53|17805.53|17803.61|17803.61|0
1627999270000|2021-08-03 14:01:10|17805.02|17805.02|17805.02|17805.02|17805.02|17805.02|17805.02|17805.02|0
1627999280000|2021-08-03 14:01:20|17805.43|17805.43|17802.59|17802.59|17806.85|17806.85|17801.79|17801.79|0
1627999330000|2021-08-03 14:02:10|17804.01|17804.01|17804.01|17804.01|17804.01|17804.01|17804.01|17804.01|0
1627999340000|2021-08-03 14:02:20|17804.56|17804.56|17808.24|17808.24|17808.24|17808.24|17804.56|17804.56|0
1627999350000|2021-08-03 14:02:30|17808.74|17808.74|17808.94|17808.94|17808.94|17808.94|17808.74|17808.74|0
1627999380000|2021-08-03 14:03:00|17809.15|17809.15|17809.15|17809.15|17809.15|17809.15|17809.15|17809.15|0
1627999400000|2021-08-03 14:03:20|17807.34|17807.34|17807.46|17807.46|17808.27|17808.27|17807.34|17807.34|0
1627999430000|2021-08-03 14:03:50|17806.05|17806.05|17801.72|17801.72|17807.46|17807.46|17801.72|17801.72|0
1627999440000|2021-08-03 14:04:00|17799.26|17799.26|17791.1|17791.1|17799.26|17799.26|17791.1|17791.1|0
1627999470000|2021-08-03 14:04:30|17790.89|17790.89|17790.09|17790.09|17790.89|17790.89|17790.09|17790.09|0
1627999490000|2021-08-03 14:04:50|17788.93|17788.93|17783.89|17783.89|17788.93|17788.93|17783.89|17783.89|0
1627999500000|2021-08-03 14:05:00|17782.99|17782.99|17781.17|17781.17|17782.99|17782.99|17781.17|17781.17|0
1627999510000|2021-08-03 14:05:10|17780.36|17780.36|17778.83|17778.83|17780.36|17780.36|17778.83|17778.83|0
1627999520000|2021-08-03 14:05:20|17778.28|17778.28|17773.02|17773.02|17778.28|17778.28|17773.02|17773.02|0
1627999530000|2021-08-03 14:05:30|17774.63|17774.63|17774.63|17774.63|17774.63|17774.63|17774.63|17774.63|0
1627999540000|2021-08-03 14:05:40|17773.62|17773.62|17779.53|17779.53|17779.53|17779.53|17773.62|17773.62|0
1627999550000|2021-08-03 14:05:50|17778.52|17778.52|17779.88|17779.88|17779.88|17779.88|17778.02|17778.02|0
1627999560000|2021-08-03 14:06:00|17780.1|17780.1|17786.42|17786.42|17786.42|17786.42|17780.1|17780.1|0
1627999570000|2021-08-03 14:06:10|17786.93|17786.93|17787.13|17787.13|17787.13|17787.13|17786.93|17786.93|0
1627999590000|2021-08-03 14:06:30|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|17787.54|0
1627999600000|2021-08-03 14:06:40|17788.55|17788.55|17788.55|17788.55|17788.55|17788.55|17788.55|17788.55|0
1627999610000|2021-08-03 14:06:50|17786.93|17786.93|17785.32|17785.32|17786.93|17786.93|17785.32|17785.32|0
1627999620000|2021-08-03 14:07:00|17784.83|17784.83|17784.83|17784.83|17784.83|17784.83|17784.83|17784.83|0
1627999630000|2021-08-03 14:07:10|17779.89|17779.89|17779.34|17779.34|17779.89|17779.89|17779.34|17779.34|0
1627999640000|2021-08-03 14:07:20|17778.73|17778.73|17777.96|17777.96|17778.73|17778.73|17777.96|17777.96|0
1627999650000|2021-08-03 14:07:30|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|17778.77|0
1627999670000|2021-08-03 14:07:50|17779.32|17779.32|17779.32|17779.32|17779.32|17779.32|17779.32|17779.32|0
1627999680000|2021-08-03 14:08:00|17777.9|17777.9|17777.35|17777.35|17777.9|17777.9|17777.35|17777.35|0
1627999690000|2021-08-03 14:08:10|17776.8|17776.8|17772.21|17772.21|17776.8|17776.8|17772.21|17772.21|0
1627999700000|2021-08-03 14:08:20|17772.01|17772.01|17772.01|17772.01|17772.01|17772.01|17772.01|17772.01|0
1627999740000|2021-08-03 14:09:00|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|0
1627999770000|2021-08-03 14:09:30|17772.6|17772.6|17772.6|17772.6|17772.6|17772.6|17772.6|17772.6|0
1627999780000|2021-08-03 14:09:40|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|17771.79|0
1627999810000|2021-08-03 14:10:10|17769.67|17769.67|17764.78|17764.78|17769.67|17769.67|17764.78|17764.78|0
1627999820000|2021-08-03 14:10:20|17763.97|17763.97|17756.64|17756.64|17763.97|17763.97|17756.64|17756.64|0
1627999840000|2021-08-03 14:10:40|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|17756.43|0
1627999860000|2021-08-03 14:11:00|17756.92|17756.92|17763.68|17763.68|17763.68|17763.68|17756.92|17756.92|0
1627999870000|2021-08-03 14:11:10|17764.69|17764.69|17769.85|17769.85|17769.85|17769.85|17764.69|17764.69|0
1627999880000|2021-08-03 14:11:20|17768.43|17768.43|17766.11|17766.11|17768.43|17768.43|17766.11|17766.11|0
1627999890000|2021-08-03 14:11:30|17766.61|17766.61|17763.65|17763.65|17766.61|17766.61|17763.65|17763.65|0
1627999900000|2021-08-03 14:11:40|17765.01|17765.01|17765.01|17765.01|17765.01|17765.01|17765.01|17765.01|0
1627999910000|2021-08-03 14:11:50|17765.81|17765.81|17767.23|17767.23|17767.23|17767.23|17765.81|17765.81|0
1627999920000|2021-08-03 14:12:00|17766.42|17766.42|17766.92|17766.92|17766.92|17766.92|17766.42|17766.42|0
1627999940000|2021-08-03 14:12:20|17765.5|17765.5|17764.18|17764.18|17765.5|17765.5|17764.18|17764.18|0
1627999960000|2021-08-03 14:12:40|17765.58|17765.58|17767|17767|17767|17767|17765.58|17765.58|0
1627999990000|2021-08-03 14:13:10|17766.79|17766.79|17763.68|17763.68|17766.79|17766.79|17763.68|17763.68|0
1628000000000|2021-08-03 14:13:20|17763.19|17763.19|17761.13|17761.13|17763.19|17763.19|17761.13|17761.13|0
1628000010000|2021-08-03 14:13:30|17761.62|17761.62|17765.2|17765.2|17765.2|17765.2|17761.62|17761.62|0
1628000020000|2021-08-03 14:13:40|17762.99|17762.99|17762.99|17762.99|17762.99|17762.99|17762.99|17762.99|0
1628000050000|2021-08-03 14:14:10|17760.67|17760.67|17752.98|17752.98|17760.67|17760.67|17752.98|17752.98|0
1628000060000|2021-08-03 14:14:20|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|0
1628000080000|2021-08-03 14:14:40|17751.06|17751.06|17751.06|17751.06|17751.06|17751.06|17751.06|17751.06|0
1628000100000|2021-08-03 14:15:00|17750.25|17750.25|17750.25|17750.25|17750.25|17750.25|17750.25|17750.25|0
1628000110000|2021-08-03 14:15:10|17749.81|17749.81|17750.31|17750.31|17750.31|17750.31|17749.3|17749.3|0
1628000140000|2021-08-03 14:15:40|17750.8|17750.8|17758.27|17758.27|17758.27|17758.27|17750.8|17750.8|0
1628000150000|2021-08-03 14:15:50|17758.77|17758.77|17758.52|17758.52|17759.68|17759.68|17758.52|17758.52|0
1628000190000|2021-08-03 14:16:30|17759.94|17759.94|17759.94|17759.94|17759.94|17759.94|17759.94|17759.94|0
1628000200000|2021-08-03 14:16:40|17760.85|17760.85|17760.85|17760.85|17760.85|17760.85|17760.85|17760.85|0
1628000210000|2021-08-03 14:16:50|17761.65|17761.65|17762.61|17762.61|17762.61|17762.61|17761.65|17761.65|0
1628000220000|2021-08-03 14:17:00|17763.42|17763.42|17764.4|17764.4|17764.4|17764.4|17763.42|17763.42|0
1628000230000|2021-08-03 14:17:10|17764.2|17764.2|17764.2|17764.2|17764.2|17764.2|17764.2|17764.2|0
1628000240000|2021-08-03 14:17:20|17765.3|17765.3|17764.3|17764.3|17765.3|17765.3|17764.3|17764.3|0
1628000250000|2021-08-03 14:17:30|17762.88|17762.88|17762.88|17762.88|17762.88|17762.88|17762.88|17762.88|0
1628000270000|2021-08-03 14:17:50|17765.1|17765.1|17766.2|17766.2|17766.2|17766.2|17764.79|17764.79|0
1628000280000|2021-08-03 14:18:00|17765.71|17765.71|17764.73|17764.73|17765.92|17765.92|17764.73|17764.73|0
1628000290000|2021-08-03 14:18:10|17761.89|17761.89|17760.74|17760.74|17761.89|17761.89|17760.74|17760.74|0
1628000340000|2021-08-03 14:19:00|17760.25|17760.25|17760.25|17760.25|17760.25|17760.25|17760.25|17760.25|0
1628000350000|2021-08-03 14:19:10|17761.23|17761.23|17761.23|17761.23|17761.23|17761.23|17761.23|17761.23|0
1628000360000|2021-08-03 14:19:20|17762.24|17762.24|17765.17|17765.17|17766.59|17766.59|17762.24|17762.24|0
1628000370000|2021-08-03 14:19:30|17765.98|17765.98|17764.99|17764.99|17765.98|17765.98|17764.99|17764.99|0
1628000380000|2021-08-03 14:19:40|17765.44|17765.44|17767.07|17767.07|17767.07|17767.07|17765.44|17765.44|0
1628000390000|2021-08-03 14:19:50|17767.27|17767.27|17763.19|17763.19|17768.08|17768.08|17763.19|17763.19|0
1628000400000|2021-08-03 14:20:00|17762.63|17762.63|17763.24|17763.24|17763.24|17763.24|17761.02|17761.02|0
1628000420000|2021-08-03 14:20:20|17765.21|17765.21|17766.02|17766.02|17766.02|17766.02|17765.21|17765.21|0
1628000440000|2021-08-03 14:20:40|17765.21|17765.21|17760.52|17760.52|17765.21|17765.21|17760.52|17760.52|0
1628000450000|2021-08-03 14:20:50|17760.31|17760.31|17758.78|17758.78|17760.31|17760.31|17758.78|17758.78|0
1628000480000|2021-08-03 14:21:20|17759.88|17759.88|17759.88|17759.88|17759.88|17759.88|17759.88|17759.88|0
1628000510000|2021-08-03 14:21:50|17761.7|17761.7|17761.99|17761.99|17761.99|17761.99|17761.5|17761.5|0
1628000530000|2021-08-03 14:22:10|17764|17764|17763.5|17763.5|17764|17764|17763.5|17763.5|0
1628000550000|2021-08-03 14:22:30|17768.57|17768.57|17770.28|17770.28|17770.28|17770.28|17768.57|17768.57|0
1628000580000|2021-08-03 14:23:00|17772.82|17772.82|17776.89|17776.89|17776.89|17776.89|17772.82|17772.82|0
1628000590000|2021-08-03 14:23:10|17777.1|17777.1|17777.1|17777.1|17777.1|17777.1|17777.1|17777.1|0
1628000600000|2021-08-03 14:23:20|17777.32|17777.32|17784.4|17784.4|17784.4|17784.4|17777.32|17777.32|0
1628000610000|2021-08-03 14:23:30|17784.89|17784.89|17784.89|17784.89|17784.89|17784.89|17784.89|17784.89|0
1628000650000|2021-08-03 14:24:10|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|0
1628000670000|2021-08-03 14:24:30|17785.51|17785.51|17784.1|17784.1|17785.51|17785.51|17782.68|17782.68|0
1628000710000|2021-08-03 14:25:10|17779.98|17779.98|17779.98|17779.98|17780.53|17780.53|17779.98|17779.98|0
1628000720000|2021-08-03 14:25:20|17779.78|17779.78|17779.98|17779.98|17779.98|17779.98|17779.78|17779.78|0
1628000730000|2021-08-03 14:25:30|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|0
1628000740000|2021-08-03 14:25:40|17781.95|17781.95|17782.46|17782.46|17782.46|17782.46|17781.95|17781.95|0
1628000750000|2021-08-03 14:25:50|17783.27|17783.27|17782.76|17782.76|17783.27|17783.27|17782.76|17782.76|0
1628000760000|2021-08-03 14:26:00|17782.26|17782.26|17782.05|17782.05|17782.26|17782.26|17782.05|17782.05|0
1628000800000|2021-08-03 14:26:40|17784.07|17784.07|17784.07|17784.07|17784.07|17784.07|17784.07|17784.07|0
1628000810000|2021-08-03 14:26:50|17784.88|17784.88|17785.78|17785.78|17785.78|17785.78|17784.88|17784.88|0
1628000820000|2021-08-03 14:27:00|17785.99|17785.99|17789.29|17789.29|17789.29|17789.29|17785.99|17785.99|0
1628000830000|2021-08-03 14:27:10|17787.98|17787.98|17786.36|17786.36|17787.98|17787.98|17786.36|17786.36|0
1628000840000|2021-08-03 14:27:20|17786.16|17786.16|17784.52|17784.52|17786.16|17786.16|17784.52|17784.52|0
1628000860000|2021-08-03 14:27:40|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|0
1628000870000|2021-08-03 14:27:50|17785.88|17785.88|17790.33|17790.33|17790.33|17790.33|17785.88|17785.88|0
1628000880000|2021-08-03 14:28:00|17788.92|17788.92|17788.92|17788.92|17788.92|17788.92|17788.92|17788.92|0
1628000890000|2021-08-03 14:28:10|17787.76|17787.76|17787.76|17787.76|17787.76|17787.76|17787.76|17787.76|0
1628000900000|2021-08-03 14:28:20|17785.95|17785.95|17780.36|17780.36|17785.95|17785.95|17780.36|17780.36|0
1628000910000|2021-08-03 14:28:30|17781.17|17781.17|17781.17|17781.17|17781.17|17781.17|17781.17|17781.17|0
1628000920000|2021-08-03 14:28:40|17782.78|17782.78|17782.78|17782.78|17782.78|17782.78|17782.78|17782.78|0
1628000930000|2021-08-03 14:28:50|17782.28|17782.28|17782.28|17782.28|17782.28|17782.28|17782.28|17782.28|0
1628000940000|2021-08-03 14:29:00|17781.47|17781.47|17775.97|17775.97|17781.47|17781.47|17775.97|17775.97|0
1628000960000|2021-08-03 14:29:20|17775.57|17775.57|17775.57|17775.57|17775.57|17775.57|17775.57|17775.57|0
1628000980000|2021-08-03 14:29:40|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|0
1628000990000|2021-08-03 14:29:50|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|17776.23|0
1628001000000|2021-08-03 14:30:00|17775.68|17775.68|17776.18|17776.18|17776.18|17776.18|17775.17|17775.17|0
1628001010000|2021-08-03 14:30:10|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|0
1628001020000|2021-08-03 14:30:20|17777.1|17777.1|17776.43|17776.43|17777.1|17777.1|17776.43|17776.43|0
1628001040000|2021-08-03 14:30:40|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|0
1628001070000|2021-08-03 14:31:10|17774.72|17774.72|17774.87|17774.87|17775.07|17775.07|17774.52|17774.52|0
1628001090000|2021-08-03 14:31:30|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|0
1628001100000|2021-08-03 14:31:40|17771.83|17771.83|17771.06|17771.06|17771.83|17771.83|17771.06|17771.06|0
1628001110000|2021-08-03 14:31:50|17770.25|17770.25|17770.1|17770.1|17770.25|17770.25|17769.44|17769.44|0
1628001120000|2021-08-03 14:32:00|17769.3|17769.3|17766.47|17766.47|17770.18|17770.18|17766.47|17766.47|0
1628001130000|2021-08-03 14:32:10|17765.56|17765.56|17765.64|17765.64|17766.55|17766.55|17765.56|17765.56|0
1628001140000|2021-08-03 14:32:20|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|0
1628001150000|2021-08-03 14:32:30|17764.25|17764.25|17763.92|17763.92|17764.25|17764.25|17763.69|17763.69|0
1628001160000|2021-08-03 14:32:40|17763.01|17763.01|17763.01|17763.01|17763.01|17763.01|17763.01|17763.01|0
1628001180000|2021-08-03 14:33:00|17763.56|17763.56|17762.66|17762.66|17763.56|17763.56|17762.66|17762.66|0
1628001210000|2021-08-03 14:33:30|17762.05|17762.05|17758.73|17758.73|17762.05|17762.05|17758.73|17758.73|0
1628001220000|2021-08-03 14:33:40|17758.23|17758.23|17756.06|17756.06|17758.23|17758.23|17756.06|17756.06|0
1628001250000|2021-08-03 14:34:10|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|0
1628001260000|2021-08-03 14:34:20|17755.31|17755.31|17755.31|17755.31|17755.31|17755.31|17755.31|17755.31|0
1628001280000|2021-08-03 14:34:40|17753.89|17753.89|17750.58|17750.58|17753.89|17753.89|17750.09|17750.09|0
1628001290000|2021-08-03 14:34:50|17750.38|17750.38|17750.16|17750.16|17750.38|17750.38|17750.16|17750.16|0
1628001300000|2021-08-03 14:35:00|17749.35|17749.35|17747.29|17747.29|17749.35|17749.35|17746.48|17746.48|0
1628001310000|2021-08-03 14:35:10|17748.1|17748.1|17748.36|17748.36|17748.65|17748.65|17747.55|17747.55|0
1628001320000|2021-08-03 14:35:20|17748.86|17748.86|17750.37|17750.37|17751.47|17751.47|17748.86|17748.86|0
1628001340000|2021-08-03 14:35:40|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|0
1628001360000|2021-08-03 14:36:00|17750.05|17750.05|17749.56|17749.56|17750.05|17750.05|17749.56|17749.56|0
1628001370000|2021-08-03 14:36:10|17748.75|17748.75|17748.75|17748.75|17748.75|17748.75|17748.75|17748.75|0
1628001380000|2021-08-03 14:36:20|17747.24|17747.24|17742.34|17742.34|17747.9|17747.9|17742.34|17742.34|0
1628001390000|2021-08-03 14:36:30|17741.23|17741.23|17740.33|17740.33|17741.23|17741.23|17740.33|17740.33|0
1628001410000|2021-08-03 14:36:50|17739.89|17739.89|17739.89|17739.89|17739.89|17739.89|17739.89|17739.89|0
1628001430000|2021-08-03 14:37:10|17740.44|17740.44|17740.44|17740.44|17740.44|17740.44|17740.44|17740.44|0
1628001440000|2021-08-03 14:37:20|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|0
1628001450000|2021-08-03 14:37:30|17739.13|17739.13|17740.55|17740.55|17740.55|17740.55|17739.13|17739.13|0
1628001470000|2021-08-03 14:37:50|17741.7|17741.7|17741.7|17741.7|17741.7|17741.7|17741.7|17741.7|0
1628001480000|2021-08-03 14:38:00|17742.51|17742.51|17742.51|17742.51|17742.51|17742.51|17742.51|17742.51|0
1628001500000|2021-08-03 14:38:20|17742.1|17742.1|17743.52|17743.52|17743.52|17743.52|17742.1|17742.1|0
1628001510000|2021-08-03 14:38:30|17742.61|17742.61|17742.41|17742.41|17742.61|17742.61|17742.41|17742.41|0
1628001520000|2021-08-03 14:38:40|17743.92|17743.92|17743.92|17743.92|17743.92|17743.92|17743.92|17743.92|0
1628001540000|2021-08-03 14:39:00|17743.42|17743.42|17743.32|17743.32|17743.83|17743.83|17743.32|17743.32|0
1628001550000|2021-08-03 14:39:10|17744.13|17744.13|17753.3|17753.3|17753.3|17753.3|17744.13|17744.13|0
1628001590000|2021-08-03 14:39:50|17754.4|17754.4|17754.4|17754.4|17754.4|17754.4|17754.4|17754.4|0
1628001600000|2021-08-03 14:40:00|17755.21|17755.21|17755.65|17755.65|17755.65|17755.65|17755.21|17755.21|0
1628001610000|2021-08-03 14:40:10|17755.87|17755.87|17755.87|17755.87|17755.87|17755.87|17755.87|17755.87|0
1628001620000|2021-08-03 14:40:20|17759.19|17759.19|17759.3|17759.3|17759.3|17759.3|17757.88|17757.88|0
1628001630000|2021-08-03 14:40:30|17759.85|17759.85|17761.69|17761.69|17762.88|17762.88|17759.85|17759.85|0
1628001640000|2021-08-03 14:40:40|17762.18|17762.18|17762.18|17762.18|17762.18|17762.18|17762.18|17762.18|0
1628001650000|2021-08-03 14:40:50|17763.99|17763.99|17765.58|17765.58|17765.58|17765.58|17763.99|17763.99|0
1628001670000|2021-08-03 14:41:10|17764.77|17764.77|17766.69|17766.69|17766.69|17766.69|17764.77|17764.77|0
1628001700000|2021-08-03 14:41:40|17767.5|17767.5|17767.5|17767.5|17767.5|17767.5|17767.5|17767.5|0
1628001720000|2021-08-03 14:42:00|17768.66|17768.66|17767.5|17767.5|17768.66|17768.66|17767.5|17767.5|0
1628001730000|2021-08-03 14:42:10|17766.46|17766.46|17765.65|17765.65|17766.46|17766.46|17765.65|17765.65|0
1628001750000|2021-08-03 14:42:30|17761.4|17761.4|17761.4|17761.4|17761.4|17761.4|17761.4|17761.4|0
1628001770000|2021-08-03 14:42:50|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|0
1628001790000|2021-08-03 14:43:10|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|0
1628001810000|2021-08-03 14:43:30|17761.41|17761.41|17760.6|17760.6|17761.41|17761.41|17759.69|17759.69|0
1628001820000|2021-08-03 14:43:40|17761.41|17761.41|17761.41|17761.41|17761.41|17761.41|17761.41|17761.41|0
1628001830000|2021-08-03 14:43:50|17762.31|17762.31|17762.82|17762.82|17762.82|17762.82|17762.31|17762.31|0
1628001850000|2021-08-03 14:44:10|17762.31|17762.31|17762.31|17762.31|17762.31|17762.31|17762.31|17762.31|0
1628001890000|2021-08-03 14:44:50|17763.22|17763.22|17763.44|17763.44|17763.44|17763.44|17763.22|17763.22|0
1628001900000|2021-08-03 14:45:00|17763.94|17763.94|17764.87|17764.87|17764.87|17764.87|17762.9|17762.9|0
1628001910000|2021-08-03 14:45:10|17764.65|17764.65|17764.65|17764.65|17764.65|17764.65|17764.65|17764.65|0
1628001920000|2021-08-03 14:45:20|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|0
1628001930000|2021-08-03 14:45:30|17764.74|17764.74|17764.74|17764.74|17764.74|17764.74|17764.74|17764.74|0
1628001960000|2021-08-03 14:46:00|17766.16|17766.16|17766.71|17766.71|17766.71|17766.71|17766.16|17766.16|0
1628001970000|2021-08-03 14:46:10|17767.26|17767.26|17766.71|17766.71|17767.26|17767.26|17766.71|17766.71|0
1628001980000|2021-08-03 14:46:20|17764.9|17764.9|17763.49|17763.49|17764.9|17764.9|17762.58|17762.58|0
1628002000000|2021-08-03 14:46:40|17762.98|17762.98|17764.9|17764.9|17764.9|17764.9|17762.98|17762.98|0
1628002020000|2021-08-03 14:47:00|17765.71|17765.71|17770.7|17770.7|17770.7|17770.7|17765.71|17765.71|0
1628002030000|2021-08-03 14:47:10|17770.92|17770.92|17770.92|17770.92|17770.92|17770.92|17770.92|17770.92|0
1628002050000|2021-08-03 14:47:30|17771.12|17771.12|17769.96|17769.96|17771.12|17771.12|17769.96|17769.96|0
1628002060000|2021-08-03 14:47:40|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|0
1628002090000|2021-08-03 14:48:10|17769.85|17769.85|17770.36|17770.36|17770.36|17770.36|17769.85|17769.85|0
1628002110000|2021-08-03 14:48:30|17771.17|17771.17|17771.78|17771.78|17771.78|17771.78|17771.17|17771.17|0
1628002120000|2021-08-03 14:48:40|17772.27|17772.27|17771.78|17771.78|17772.27|17772.27|17771.78|17771.78|0
1628002130000|2021-08-03 14:48:50|17772.28|17772.28|17776.72|17776.72|17776.72|17776.72|17772.28|17772.28|0
1628002140000|2021-08-03 14:49:00|17778.13|17778.13|17780.35|17780.35|17780.35|17780.35|17778.13|17778.13|0
1628002160000|2021-08-03 14:49:20|17780.84|17780.84|17782.5|17782.5|17782.5|17782.5|17780.84|17780.84|0
1628002170000|2021-08-03 14:49:30|17784.11|17784.11|17785.02|17785.02|17785.02|17785.02|17784.11|17784.11|0
1628002180000|2021-08-03 14:49:40|17786.43|17786.43|17786.88|17786.88|17786.88|17786.88|17786.43|17786.43|0
1628002200000|2021-08-03 14:50:00|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|0
1628002210000|2021-08-03 14:50:10|17788.59|17788.59|17788.59|17788.59|17788.59|17788.59|17788.59|17788.59|0
1628002220000|2021-08-03 14:50:20|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|0
1628002230000|2021-08-03 14:50:30|17789.84|17789.84|17789.84|17789.84|17789.84|17789.84|17789.84|17789.84|0
1628002250000|2021-08-03 14:50:50|17790.05|17790.05|17790.54|17790.54|17790.54|17790.54|17790.05|17790.05|0
1628002270000|2021-08-03 14:51:10|17791.96|17791.96|17793.11|17793.11|17793.11|17793.11|17791.96|17791.96|0
1628002280000|2021-08-03 14:51:20|17791.69|17791.69|17792.39|17792.39|17793.3|17793.3|17791.49|17791.49|0
1628002290000|2021-08-03 14:51:30|17791.49|17791.49|17791.49|17791.49|17791.49|17791.49|17791.49|17791.49|0
1628002320000|2021-08-03 14:52:00|17792.91|17792.91|17793.72|17793.72|17793.72|17793.72|17792.91|17792.91|0
1628002350000|2021-08-03 14:52:30|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|0
1628002360000|2021-08-03 14:52:40|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|0
1628002380000|2021-08-03 14:53:00|17790.13|17790.13|17789.58|17789.58|17790.13|17790.13|17789.58|17789.58|0
1628002400000|2021-08-03 14:53:20|17791|17791|17791|17791|17791|17791|17791|17791|0
1628002410000|2021-08-03 14:53:30|17791.9|17791.9|17791|17791|17791.9|17791.9|17791|17791|0
1628002420000|2021-08-03 14:53:40|17790.19|17790.19|17787.1|17787.1|17790.19|17790.19|17785.39|17785.39|0
1628002460000|2021-08-03 14:54:20|17786.3|17786.3|17786.3|17786.3|17786.3|17786.3|17786.3|17786.3|0
1628002490000|2021-08-03 14:54:50|17784.21|17784.21|17784.21|17784.21|17784.21|17784.21|17784.21|17784.21|0
1628002510000|2021-08-03 14:55:10|17783.3|17783.3|17776.91|17776.91|17783.3|17783.3|17776.91|17776.91|0
1628002520000|2021-08-03 14:55:20|17776.69|17776.69|17776.69|17776.69|17776.69|17776.69|17776.69|17776.69|0
1628002530000|2021-08-03 14:55:30|17777.59|17777.59|17777.59|17777.59|17777.59|17777.59|17777.59|17777.59|0
1628002540000|2021-08-03 14:55:40|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|0
1628002550000|2021-08-03 14:55:50|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|0
1628002560000|2021-08-03 14:56:00|17777.84|17777.84|17776.86|17776.86|17777.84|17777.84|17776.86|17776.86|0
1628002570000|2021-08-03 14:56:10|17777.67|17777.67|17778.17|17778.17|17778.17|17778.17|17777.67|17777.67|0
1628002590000|2021-08-03 14:56:30|17777.36|17777.36|17776.86|17776.86|17777.36|17777.36|17776.86|17776.86|0
1628002610000|2021-08-03 14:56:50|17775.96|17775.96|17775.96|17775.96|17775.96|17775.96|17775.96|17775.96|0
1628002620000|2021-08-03 14:57:00|17776.62|17776.62|17776.62|17776.62|17776.62|17776.62|17776.62|17776.62|0
1628002660000|2021-08-03 14:57:40|17775.81|17775.81|17775.81|17775.81|17775.81|17775.81|17775.81|17775.81|0
1628002670000|2021-08-03 14:57:50|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|0
1628002680000|2021-08-03 14:58:00|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|17776.01|0
1628002690000|2021-08-03 14:58:10|17776.82|17776.82|17778.28|17778.28|17779.18|17779.18|17776.82|17776.82|0
1628002700000|2021-08-03 14:58:20|17779.69|17779.69|17779.69|17779.69|17779.69|17779.69|17779.69|17779.69|0
1628002740000|2021-08-03 14:59:00|17780.68|17780.68|17782.71|17782.71|17782.71|17782.71|17780.68|17780.68|0
1628002750000|2021-08-03 14:59:10|17783.51|17783.51|17785.33|17785.33|17785.33|17785.33|17783.51|17783.51|0
1628002760000|2021-08-03 14:59:20|17784.52|17784.52|17785.43|17785.43|17785.43|17785.43|17784.52|17784.52|0
1628002780000|2021-08-03 14:59:40|17784.62|17784.62|17786.43|17786.43|17786.43|17786.43|17784.62|17784.62|0
1628002800000|2021-08-03 15:00:00|17787.24|17787.24|17787.24|17787.24|17787.24|17787.24|17787.24|17787.24|0
1628002820000|2021-08-03 15:00:20|17788.04|17788.04|17788.8|17788.8|17788.8|17788.8|17788.04|17788.04|0
1628002830000|2021-08-03 15:00:30|17790.72|17790.72|17790.72|17790.72|17790.72|17790.72|17790.72|17790.72|0
1628002840000|2021-08-03 15:00:40|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|0
1628002850000|2021-08-03 15:00:50|17790.72|17790.72|17792.23|17792.23|17792.23|17792.23|17789.01|17789.01|0
1628002860000|2021-08-03 15:01:00|17793.14|17793.14|17794.53|17794.53|17794.53|17794.53|17793.14|17793.14|0
1628002870000|2021-08-03 15:01:10|17795.34|17795.34|17795.34|17795.34|17795.34|17795.34|17795.34|17795.34|0
1628002880000|2021-08-03 15:01:20|17796.35|17796.35|17797.45|17797.45|17797.45|17797.45|17796.35|17796.35|0
1628002890000|2021-08-03 15:01:30|17798.36|17798.36|17798.36|17798.36|17798.36|17798.36|17798.36|17798.36|0
1628002910000|2021-08-03 15:01:50|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|17799.34|0
1628002930000|2021-08-03 15:02:10|17800.76|17800.76|17800.25|17800.25|17800.76|17800.76|17800.25|17800.25|0
1628002950000|2021-08-03 15:02:30|17800.03|17800.03|17800.81|17800.81|17800.81|17800.81|17800.03|17800.03|0
1628002960000|2021-08-03 15:02:40|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|0
1628002970000|2021-08-03 15:02:50|17801.98|17801.98|17804.4|17804.4|17804.4|17804.4|17801.98|17801.98|0
1628002980000|2021-08-03 15:03:00|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|0
1628002990000|2021-08-03 15:03:10|17806.72|17806.72|17806.72|17806.72|17806.72|17806.72|17806.72|17806.72|0
1628003000000|2021-08-03 15:03:20|17807.27|17807.27|17805.4|17805.4|17807.77|17807.77|17805.4|17805.4|0
1628003030000|2021-08-03 15:03:50|17804.5|17804.5|17803.99|17803.99|17804.5|17804.5|17803.99|17803.99|0
1628003070000|2021-08-03 15:04:30|17804.2|17804.2|17804.2|17804.2|17805.35|17805.35|17804.2|17804.2|0
1628003080000|2021-08-03 15:04:40|17804.75|17804.75|17804.75|17804.75|17804.75|17804.75|17804.75|17804.75|0
1628003090000|2021-08-03 15:04:50|17805.56|17805.56|17806.36|17806.36|17806.36|17806.36|17805.56|17805.56|0
1628003100000|2021-08-03 15:05:00|17806.86|17806.86|17807.56|17807.56|17807.56|17807.56|17806.86|17806.86|0
1628003110000|2021-08-03 15:05:10|17808.98|17808.98|17810.79|17810.79|17810.79|17810.79|17808.98|17808.98|0
1628003120000|2021-08-03 15:05:20|17811.34|17811.34|17813.95|17813.95|17813.95|17813.95|17811.34|17811.34|0
1628003130000|2021-08-03 15:05:30|17815.37|17815.37|17815.37|17815.37|17815.37|17815.37|17815.37|17815.37|0
1628003160000|2021-08-03 15:06:00|17815.87|17815.87|17817.59|17817.59|17817.59|17817.59|17815.87|17815.87|0
1628003200000|2021-08-03 15:06:40|17818.57|17818.57|17819.58|17819.58|17819.58|17819.58|17818.57|17818.57|0
1628003220000|2021-08-03 15:07:00|17820.48|17820.48|17819.36|17819.36|17820.48|17820.48|17819.36|17819.36|0
1628003240000|2021-08-03 15:07:20|17820.46|17820.46|17824.62|17824.62|17824.62|17824.62|17820.46|17820.46|0
1628003250000|2021-08-03 15:07:30|17824.11|17824.11|17826.89|17826.89|17826.89|17826.89|17824.11|17824.11|0
1628003260000|2021-08-03 15:07:40|17827.4|17827.4|17826.59|17826.59|17827.95|17827.95|17825.78|17825.78|0
1628003270000|2021-08-03 15:07:50|17825.17|17825.17|17823.75|17823.75|17825.17|17825.17|17823.75|17823.75|0
1628003290000|2021-08-03 15:08:10|17819.87|17819.87|17817.29|17817.29|17819.87|17819.87|17817.29|17817.29|0
1628003300000|2021-08-03 15:08:20|17817.7|17817.7|17817.2|17817.2|17817.7|17817.7|17817.2|17817.2|0
1628003310000|2021-08-03 15:08:30|17815.58|17815.58|17815.58|17815.58|17815.58|17815.58|17815.58|17815.58|0
1628003320000|2021-08-03 15:08:40|17817|17817|17819.08|17819.08|17819.08|17819.08|17817|17817|0
1628003330000|2021-08-03 15:08:50|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|0
1628003440000|2021-08-03 15:10:40|17818.04|17818.04|17818.04|17818.04|17818.04|17818.04|17818.04|17818.04|0
1628003450000|2021-08-03 15:10:50|17818.59|17818.59|17819.1|17819.1|17819.1|17819.1|17818.59|17818.59|0
1628003460000|2021-08-03 15:11:00|17818.59|17818.59|17817.58|17817.58|17818.59|17818.59|17817.58|17817.58|0
1628003470000|2021-08-03 15:11:10|17816.43|17816.43|17816.43|17816.43|17816.43|17816.43|17816.43|17816.43|0
1628003480000|2021-08-03 15:11:20|17816.21|17816.21|17813.34|17813.34|17816.21|17816.21|17813.34|17813.34|0
1628003490000|2021-08-03 15:11:30|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|0
1628003520000|2021-08-03 15:12:00|17811.88|17811.88|17811.68|17811.68|17811.88|17811.88|17811.68|17811.68|0
1628003540000|2021-08-03 15:12:20|17810.26|17810.26|17805.92|17805.92|17810.26|17810.26|17805.92|17805.92|0
1628003550000|2021-08-03 15:12:30|17806.83|17806.83|17806.83|17806.83|17806.83|17806.83|17806.83|17806.83|0
1628003590000|2021-08-03 15:13:10|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|0
1628003600000|2021-08-03 15:13:20|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|0
1628003620000|2021-08-03 15:13:40|17808.59|17808.59|17808.59|17808.59|17808.59|17808.59|17808.59|17808.59|0
1628003640000|2021-08-03 15:14:00|17809.1|17809.1|17811.06|17811.06|17811.06|17811.06|17809.1|17809.1|0
1628003650000|2021-08-03 15:14:10|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|0
1628003670000|2021-08-03 15:14:30|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|0
1628003690000|2021-08-03 15:14:50|17813.52|17813.52|17814.94|17814.94|17814.94|17814.94|17813.52|17813.52|0
1628003700000|2021-08-03 15:15:00|17815.43|17815.43|17816.82|17816.82|17816.82|17816.82|17815.43|17815.43|0
1628003710000|2021-08-03 15:15:10|17817.37|17817.37|17817.93|17817.93|17817.93|17817.93|17817.37|17817.37|0
1628003720000|2021-08-03 15:15:20|17818.43|17818.43|17821.28|17821.28|17821.28|17821.28|17818.43|17818.43|0
1628003730000|2021-08-03 15:15:30|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|0
1628003750000|2021-08-03 15:15:50|17821.89|17821.89|17813.48|17813.48|17821.89|17821.89|17813.48|17813.48|0
1628003760000|2021-08-03 15:16:00|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|17813.27|0
1628003770000|2021-08-03 15:16:10|17811.05|17811.05|17804.55|17804.55|17811.05|17811.05|17804.55|17804.55|0
1628003780000|2021-08-03 15:16:20|17805.53|17805.53|17802.31|17802.31|17805.53|17805.53|17802.31|17802.31|0
1628003790000|2021-08-03 15:16:30|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|0
1628003800000|2021-08-03 15:16:40|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|0
1628003820000|2021-08-03 15:17:00|17801.32|17801.32|17801.11|17801.11|17801.32|17801.32|17801.11|17801.11|0
1628003840000|2021-08-03 15:17:20|17801.32|17801.32|17801.32|17801.32|17801.32|17801.32|17801.32|17801.32|0
1628003850000|2021-08-03 15:17:30|17800.21|17800.21|17798.85|17798.85|17800.21|17800.21|17798.85|17798.85|0
1628003860000|2021-08-03 15:17:40|17798.35|17798.35|17798.66|17798.66|17798.66|17798.66|17797.86|17797.86|0
1628003880000|2021-08-03 15:18:00|17798.16|17798.16|17796.74|17796.74|17798.16|17798.16|17796.74|17796.74|0
1628003900000|2021-08-03 15:18:20|17796.19|17796.19|17796.19|17796.19|17796.19|17796.19|17796.19|17796.19|0
1628003930000|2021-08-03 15:18:50|17796.74|17796.74|17796.74|17796.74|17796.74|17796.74|17796.74|17796.74|0
1628003950000|2021-08-03 15:19:10|17797.75|17797.75|17797.75|17797.75|17797.75|17797.75|17797.75|17797.75|0
1628004000000|2021-08-03 15:20:00|17799.37|17799.37|17797.65|17797.65|17799.37|17799.37|17797.65|17797.65|0
1628004010000|2021-08-03 15:20:10|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|0
1628004020000|2021-08-03 15:20:20|17793.67|17793.67|17792.86|17792.86|17793.67|17793.67|17792.05|17792.05|0
1628004080000|2021-08-03 15:21:20|17793.35|17793.35|17794.2|17794.2|17794.71|17794.71|17793.35|17793.35|0
1628004090000|2021-08-03 15:21:30|17794.41|17794.41|17795.75|17795.75|17795.75|17795.75|17794.41|17794.41|0
1628004100000|2021-08-03 15:21:40|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|0
1628004120000|2021-08-03 15:22:00|17795.31|17795.31|17794.76|17794.76|17795.31|17795.31|17794.76|17794.76|0
1628004130000|2021-08-03 15:22:10|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|0
1628004140000|2021-08-03 15:22:20|17792.75|17792.75|17792.75|17792.75|17792.75|17792.75|17792.75|17792.75|0
1628004150000|2021-08-03 15:22:30|17791.94|17791.94|17791.94|17791.94|17791.94|17791.94|17791.94|17791.94|0
1628004170000|2021-08-03 15:22:50|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|0
1628004180000|2021-08-03 15:23:00|17791.94|17791.94|17793.36|17793.36|17793.36|17793.36|17791.94|17791.94|0
1628004190000|2021-08-03 15:23:10|17793.86|17793.86|17793.86|17793.86|17793.86|17793.86|17793.86|17793.86|0
1628004200000|2021-08-03 15:23:20|17793.37|17793.37|17793.37|17793.37|17793.37|17793.37|17793.37|17793.37|0
1628004210000|2021-08-03 15:23:30|17794.52|17794.52|17793.62|17793.62|17794.52|17794.52|17793.62|17793.62|0
1628004220000|2021-08-03 15:23:40|17792.72|17792.72|17792.72|17792.72|17792.72|17792.72|17792.72|17792.72|0
1628004280000|2021-08-03 15:24:40|17793.52|17793.52|17794.25|17794.25|17794.25|17794.25|17793.52|17793.52|0
1628004290000|2021-08-03 15:24:50|17794.74|17794.74|17793.93|17793.93|17794.74|17794.74|17793.93|17793.93|0
1628004300000|2021-08-03 15:25:00|17793.43|17793.43|17793.43|17793.43|17793.43|17793.43|17793.43|17793.43|0
1628004310000|2021-08-03 15:25:10|17795.04|17795.04|17794.24|17794.24|17795.04|17795.04|17792.82|17792.82|0
1628004320000|2021-08-03 15:25:20|17794.46|17794.46|17793.65|17793.65|17794.46|17794.46|17793.65|17793.65|0
1628004330000|2021-08-03 15:25:30|17792.74|17792.74|17792.74|17792.74|17792.74|17792.74|17792.74|17792.74|0
1628004340000|2021-08-03 15:25:40|17791.33|17791.33|17790.77|17790.77|17791.33|17791.33|17790.77|17790.77|0
1628004350000|2021-08-03 15:25:50|17789.97|17789.97|17789.97|17789.97|17789.97|17789.97|17789.97|17789.97|0
1628004360000|2021-08-03 15:26:00|17790.52|17790.52|17791.02|17791.02|17791.02|17791.02|17790.52|17790.52|0
1628004380000|2021-08-03 15:26:20|17790.47|17790.47|17791.67|17791.67|17791.67|17791.67|17790.25|17790.25|0
1628004400000|2021-08-03 15:26:40|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|0
1628004410000|2021-08-03 15:26:50|17790.6|17790.6|17792.71|17792.71|17792.71|17792.71|17790.6|17790.6|0
1628004430000|2021-08-03 15:27:10|17793.26|17793.26|17795.18|17795.18|17795.18|17795.18|17793.26|17793.26|0
1628004440000|2021-08-03 15:27:20|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|0
1628004450000|2021-08-03 15:27:30|17796.61|17796.61|17796.39|17796.39|17797.55|17797.55|17796.17|17796.17|0
1628004460000|2021-08-03 15:27:40|17796.19|17796.19|17796.19|17796.19|17796.19|17796.19|17796.19|17796.19|0
1628004470000|2021-08-03 15:27:50|17797.61|17797.61|17797.61|17797.61|17797.61|17797.61|17797.61|17797.61|0
1628004480000|2021-08-03 15:28:00|17797.81|17797.81|17801.15|17801.15|17801.15|17801.15|17797.81|17797.81|0
1628004490000|2021-08-03 15:28:10|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|0
1628004500000|2021-08-03 15:28:20|17803.51|17803.51|17804.67|17804.67|17804.67|17804.67|17803.51|17803.51|0
1628004510000|2021-08-03 15:28:30|17804.46|17804.46|17804.46|17804.46|17804.46|17804.46|17804.46|17804.46|0
1628004520000|2021-08-03 15:28:40|17803.31|17803.31|17800.91|17800.91|17803.31|17803.31|17800.91|17800.91|0
1628004530000|2021-08-03 15:28:50|17800|17800|17794.99|17794.99|17800|17800|17794.99|17794.99|0
1628004540000|2021-08-03 15:29:00|17795.6|17795.6|17793.24|17793.24|17795.6|17795.6|17792.14|17792.14|0
1628004550000|2021-08-03 15:29:10|17792.74|17792.74|17790.22|17790.22|17792.74|17792.74|17790.22|17790.22|0
1628004560000|2021-08-03 15:29:20|17789.73|17789.73|17790.28|17790.28|17790.28|17790.28|17789.73|17789.73|0
1628004570000|2021-08-03 15:29:30|17792.7|17792.7|17795.11|17795.11|17795.11|17795.11|17792.7|17792.7|0
1628004580000|2021-08-03 15:29:40|17795.66|17795.66|17796.74|17796.74|17796.76|17796.76|17795.66|17795.66|0
1628004590000|2021-08-03 15:29:50|17793.91|17793.91|17800.48|17800.48|17800.48|17800.48|17793.91|17793.91|0
1628061300000|2021-08-04 07:15:00|18081.87|18081.87|18084.1|18084.1|18085.2|18085.2|18079.54|18079.54|0
1628061310000|2021-08-04 07:15:10|18087.33|18087.33|18083.49|18083.49|18088.14|18088.14|18083.49|18083.49|0
1628061330000|2021-08-04 07:15:30|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|0
1628061340000|2021-08-04 07:15:40|18084.39|18084.39|18082.43|18082.43|18084.39|18084.39|18082.43|18082.43|0
1628061350000|2021-08-04 07:15:50|18083.94|18083.94|18082.52|18082.52|18083.94|18083.94|18082.52|18082.52|0
1628061370000|2021-08-04 07:16:10|18075.43|18075.43|18075.43|18075.43|18075.43|18075.43|18075.43|18075.43|0
1628061390000|2021-08-04 07:16:30|18074.88|18074.88|18074.88|18074.88|18074.88|18074.88|18074.88|18074.88|0
1628061400000|2021-08-04 07:16:40|18072.17|18072.17|18062.28|18062.28|18072.17|18072.17|18062.28|18062.28|0
1628061410000|2021-08-04 07:16:50|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|0
1628061420000|2021-08-04 07:17:00|18059.04|18059.04|18048.1|18048.1|18059.04|18059.04|18048.1|18048.1|0
1628061430000|2021-08-04 07:17:10|18046.48|18046.48|18049.71|18049.71|18049.71|18049.71|18045.67|18045.67|0
1628061440000|2021-08-04 07:17:20|18049.21|18049.21|18044.36|18044.36|18049.21|18049.21|18044.36|18044.36|0
1628061460000|2021-08-04 07:17:40|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|18045.51|0
1628061470000|2021-08-04 07:17:50|18044.61|18044.61|18044.61|18044.61|18044.61|18044.61|18044.61|18044.61|0
1628061480000|2021-08-04 07:18:00|18048.35|18048.35|18053.79|18053.79|18053.79|18053.79|18048.35|18048.35|0
1628061490000|2021-08-04 07:18:10|18051.33|18051.33|18051.62|18051.62|18052.77|18052.77|18048.91|18048.91|0
1628061500000|2021-08-04 07:18:20|18052.62|18052.62|18051.82|18051.82|18052.62|18052.62|18051.82|18051.82|0
1628061520000|2021-08-04 07:18:40|18052.62|18052.62|18057.86|18057.86|18057.86|18057.86|18052.62|18052.62|0
1628061530000|2021-08-04 07:18:50|18071.22|18071.22|18074.14|18074.14|18074.14|18074.14|18071.22|18071.22|0
1628061540000|2021-08-04 07:19:00|18072.99|18072.99|18071.36|18071.36|18072.99|18072.99|18071.36|18071.36|0
1628061550000|2021-08-04 07:19:10|18072.17|18072.17|18072.17|18072.17|18074.59|18074.59|18072.17|18072.17|0
1628061560000|2021-08-04 07:19:20|18072.37|18072.37|18073.18|18073.18|18073.18|18073.18|18069.95|18069.95|0
1628061570000|2021-08-04 07:19:30|18072.03|18072.03|18072.03|18072.03|18072.03|18072.03|18072.03|18072.03|0
1628061620000|2021-08-04 07:20:20|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|0
1628061630000|2021-08-04 07:20:30|18066.95|18066.95|18066.05|18066.05|18066.95|18066.95|18066.05|18066.05|0
1628061640000|2021-08-04 07:20:40|18067.7|18067.7|18068.8|18068.8|18068.8|18068.8|18067.7|18067.7|0
1628061660000|2021-08-04 07:21:00|18068|18068|18069.22|18069.22|18069.22|18069.22|18068|18068|0
1628061670000|2021-08-04 07:21:10|18066.5|18066.5|18066.5|18066.5|18066.5|18066.5|18066.5|18066.5|0
1628061710000|2021-08-04 07:21:50|18067.32|18067.32|18073.65|18073.65|18073.65|18073.65|18067.32|18067.32|0
1628061720000|2021-08-04 07:22:00|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|0
1628061790000|2021-08-04 07:23:10|18078.69|18078.69|18078.69|18078.69|18078.69|18078.69|18078.69|18078.69|0
1628061840000|2021-08-04 07:24:00|18079.1|18079.1|18078.49|18078.49|18083.14|18083.14|18078.49|18078.49|0
1628061850000|2021-08-04 07:24:10|18080.92|18080.92|18077.68|18077.68|18080.92|18080.92|18077.68|18077.68|0
1628061860000|2021-08-04 07:24:20|18080.11|18080.11|18080.11|18080.11|18080.11|18080.11|18080.11|18080.11|0
1628061880000|2021-08-04 07:24:40|18084.99|18084.99|18091.69|18091.69|18091.69|18091.69|18084.99|18084.99|0
1628061890000|2021-08-04 07:24:50|18092.5|18092.5|18088.46|18088.46|18093.31|18093.31|18088.46|18088.46|0
1628061900000|2021-08-04 07:25:00|18088.96|18088.96|18088.96|18088.96|18088.96|18088.96|18088.96|18088.96|0
1628061910000|2021-08-04 07:25:10|18090.77|18090.77|18091.27|18091.27|18091.27|18091.27|18090.77|18090.77|0
1628061930000|2021-08-04 07:25:30|18090.27|18090.27|18090.26|18090.26|18090.46|18090.46|18089.66|18089.66|0
1628061940000|2021-08-04 07:25:40|18091.16|18091.16|18089.85|18089.85|18091.16|18091.16|18089.85|18089.85|0
1628061980000|2021-08-04 07:26:20|18087.02|18087.02|18088.13|18088.13|18089.44|18089.44|18085.71|18085.71|0
1628061990000|2021-08-04 07:26:30|18088.94|18088.94|18087.96|18087.96|18088.94|18088.94|18087.96|18087.96|0
1628062000000|2021-08-04 07:26:40|18087.15|18087.15|18089.57|18089.57|18089.57|18089.57|18087.15|18087.15|0
1628062010000|2021-08-04 07:26:50|18091.19|18091.19|18094.17|18094.17|18094.17|18094.17|18091.19|18091.19|0
1628062020000|2021-08-04 07:27:00|18095.79|18095.79|18100.02|18100.02|18100.02|18100.02|18095.79|18095.79|0
1628062030000|2021-08-04 07:27:10|18097.59|18097.59|18096.79|18096.79|18097.59|18097.59|18096.79|18096.79|0
1628062060000|2021-08-04 07:27:40|18096.99|18096.99|18094.15|18094.15|18096.99|18096.99|18094.15|18094.15|0
1628062080000|2021-08-04 07:28:00|18099|18099|18098.19|18098.19|18099|18099|18098.19|18098.19|0
1628062100000|2021-08-04 07:28:20|18098.7|18098.7|18111.1|18111.1|18111.1|18111.1|18098.7|18098.7|0
1628062110000|2021-08-04 07:28:30|18110.69|18110.69|18108.06|18108.06|18110.69|18110.69|18108.06|18108.06|0
1628062120000|2021-08-04 07:28:40|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|0
1628062140000|2021-08-04 07:29:00|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|0
1628062150000|2021-08-04 07:29:10|18103.02|18103.02|18100.59|18100.59|18103.02|18103.02|18100.59|18100.59|0
1628062160000|2021-08-04 07:29:20|18100.39|18100.39|18101.17|18101.17|18101.17|18101.17|18100.18|18100.18|0
1628062170000|2021-08-04 07:29:30|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|0
1628062190000|2021-08-04 07:29:50|18098.85|18098.85|18091.17|18091.17|18098.85|18098.85|18090.37|18090.37|0
1628062200000|2021-08-04 07:30:00|18094.01|18094.01|18097.27|18097.27|18098.08|18098.08|18094.01|18094.01|0
1628062210000|2021-08-04 07:30:10|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|0
1628062220000|2021-08-04 07:30:20|18089.71|18089.71|18088.91|18088.91|18089.71|18089.71|18088.91|18088.91|0
1628062230000|2021-08-04 07:30:30|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|0
1628062240000|2021-08-04 07:30:40|18085.79|18085.79|18082.82|18082.82|18085.79|18085.79|18082.47|18082.47|0
1628062260000|2021-08-04 07:31:00|18083.92|18083.92|18083.92|18083.92|18083.92|18083.92|18083.92|18083.92|0
1628062270000|2021-08-04 07:31:10|18080.69|18080.69|18079.88|18079.88|18080.69|18080.69|18079.88|18079.88|0
1628062380000|2021-08-04 07:33:00|18080.78|18080.78|18089.02|18089.02|18091.04|18091.04|18080.78|18080.78|0
1628062400000|2021-08-04 07:33:20|18089.92|18089.92|18093.66|18093.66|18093.66|18093.66|18089.92|18089.92|0
1628062430000|2021-08-04 07:33:50|18094.47|18094.47|18095.58|18095.58|18095.58|18095.58|18094.47|18094.47|0
1628062440000|2021-08-04 07:34:00|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|0
1628062470000|2021-08-04 07:34:30|18095.78|18095.78|18104.12|18104.12|18104.12|18104.12|18093.36|18093.36|0
1628062480000|2021-08-04 07:34:40|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|0
1628062490000|2021-08-04 07:34:50|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|0
1628062500000|2021-08-04 07:35:00|18116.51|18116.51|18111.66|18111.66|18116.51|18116.51|18111.66|18111.66|0
1628062510000|2021-08-04 07:35:10|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|0
1628062520000|2021-08-04 07:35:20|18109.05|18109.05|18109.15|18109.15|18109.15|18109.15|18107.03|18107.03|0
1628062580000|2021-08-04 07:36:20|18101.38|18101.38|18083.06|18083.06|18101.38|18101.38|18083.06|18083.06|0
1628062590000|2021-08-04 07:36:30|18081.1|18081.1|18081.1|18081.1|18081.1|18081.1|18081.1|18081.1|0
1628062600000|2021-08-04 07:36:40|18077.48|18077.48|18075.06|18075.06|18077.48|18077.48|18075.06|18075.06|0
1628062610000|2021-08-04 07:36:50|18074.05|18074.05|18061.3|18061.3|18074.05|18074.05|18061.3|18061.3|0
1628062620000|2021-08-04 07:37:00|18058.88|18058.88|18060.29|18060.29|18060.29|18060.29|18057.86|18057.86|0
1628062630000|2021-08-04 07:37:10|18060.69|18060.69|18061.1|18061.1|18061.91|18061.91|18060.69|18060.69|0
1628062640000|2021-08-04 07:37:20|18059.48|18059.48|18058.67|18058.67|18059.48|18059.48|18058.67|18058.67|0
1628062660000|2021-08-04 07:37:40|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|0
1628062680000|2021-08-04 07:38:00|18057.42|18057.42|18058.23|18058.23|18060.66|18060.66|18057.42|18057.42|0
1628062690000|2021-08-04 07:38:10|18057.42|18057.42|18056.62|18056.62|18057.42|18057.42|18056.62|18056.62|0
1628062700000|2021-08-04 07:38:20|18056.21|18056.21|18056.21|18056.21|18056.21|18056.21|18056.21|18056.21|0
1628062730000|2021-08-04 07:38:50|18053.14|18053.14|18029.59|18029.59|18053.14|18053.14|18029.59|18029.59|0
1628062740000|2021-08-04 07:39:00|18028.78|18028.78|18027.17|18027.17|18030.4|18030.4|18027.17|18027.17|0
1628062750000|2021-08-04 07:39:10|18028.32|18028.32|18021.42|18021.42|18028.73|18028.73|18021.42|18021.42|0
1628062760000|2021-08-04 07:39:20|18016.46|18016.46|18017.07|18017.07|18017.27|18017.27|18015.66|18015.66|0
1628062780000|2021-08-04 07:39:40|18015.46|18015.46|18018.29|18018.29|18018.29|18018.29|18015.46|18015.46|0
1628062800000|2021-08-04 07:40:00|18017.89|18017.89|18017.28|18017.28|18017.89|18017.89|18017.28|18017.28|0
1628062820000|2021-08-04 07:40:20|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|0
1628062830000|2021-08-04 07:40:30|18010.04|18010.04|18010.04|18010.04|18010.04|18010.04|18010.04|18010.04|0
1628062840000|2021-08-04 07:40:40|18011.46|18011.46|18013.89|18013.89|18013.89|18013.89|18011.46|18011.46|0
1628062850000|2021-08-04 07:40:50|18013.08|18013.08|18013.08|18013.08|18015.5|18015.5|18013.08|18013.08|0
1628062860000|2021-08-04 07:41:00|18013.58|18013.58|18013.58|18013.58|18013.58|18013.58|18013.58|18013.58|0
1628062880000|2021-08-04 07:41:20|18015.24|18015.24|18015.24|18015.24|18015.24|18015.24|18015.24|18015.24|0
1628062900000|2021-08-04 07:41:40|18018.47|18018.47|18020.09|18020.09|18020.09|18020.09|18018.47|18018.47|0
1628062910000|2021-08-04 07:41:50|18029.61|18029.61|18029.61|18029.61|18029.61|18029.61|18029.61|18029.61|0
1628062930000|2021-08-04 07:42:10|18026.38|18026.38|18017.89|18017.89|18026.38|18026.38|18016.27|18016.27|0
1628062980000|2021-08-04 07:43:00|18018.9|18018.9|18018.9|18018.9|18018.9|18018.9|18018.9|18018.9|0
1628063010000|2021-08-04 07:43:30|18019.51|18019.51|18019.3|18019.3|18019.51|18019.51|18019.3|18019.3|0
1628063050000|2021-08-04 07:44:10|18016.88|18016.88|18016.07|18016.07|18016.88|18016.88|18016.07|18016.07|0
1628063060000|2021-08-04 07:44:20|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|0
1628063070000|2021-08-04 07:44:30|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|0
1628063080000|2021-08-04 07:44:40|18019.8|18019.8|18017.08|18017.08|18019.8|18019.8|18017.08|18017.08|0
1628063100000|2021-08-04 07:45:00|18017.57|18017.57|18016.76|18016.76|18017.57|18017.57|18016.76|18016.76|0
1628063110000|2021-08-04 07:45:10|18015.86|18015.86|18015.86|18015.86|18015.86|18015.86|18015.86|18015.86|0
1628063120000|2021-08-04 07:45:20|18014.24|18014.24|18014.24|18014.24|18014.24|18014.24|18014.24|18014.24|0
1628063190000|2021-08-04 07:46:30|18013.09|18013.09|18015.51|18015.51|18015.51|18015.51|18013.09|18013.09|0
1628063200000|2021-08-04 07:46:40|18015.31|18015.31|18015.51|18015.51|18015.51|18015.51|18015.31|18015.31|0
1628063230000|2021-08-04 07:47:10|18010.99|18010.99|18009.98|18009.98|18010.99|18010.99|18009.98|18009.98|0
1628063240000|2021-08-04 07:47:20|18009.48|18009.48|18004.84|18004.84|18009.48|18009.48|18004.84|18004.84|0
1628063280000|2021-08-04 07:48:00|18003.68|18003.68|18003.68|18003.68|18003.68|18003.68|18003.68|18003.68|0
1628063290000|2021-08-04 07:48:10|18002.26|18002.26|18002.77|18002.77|18002.77|18002.77|18002.26|18002.26|0
1628063300000|2021-08-04 07:48:20|18001.29|18001.29|18001.29|18001.29|18001.29|18001.29|18001.29|18001.29|0
1628063320000|2021-08-04 07:48:40|18002.91|18002.91|18002.91|18002.91|18002.91|18002.91|18002.91|18002.91|0
1628063340000|2021-08-04 07:49:00|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|0
1628063350000|2021-08-04 07:49:10|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|0
1628063360000|2021-08-04 07:49:20|17992.96|17992.96|17990.12|17990.12|17992.96|17992.96|17985.87|17985.87|0
1628063370000|2021-08-04 07:49:30|17990.93|17990.93|17988.09|17988.09|17990.93|17990.93|17988.09|17988.09|0
1628063390000|2021-08-04 07:49:50|17985.67|17985.67|17986.68|17986.68|17988.09|17988.09|17985.67|17985.67|0
1628063400000|2021-08-04 07:50:00|17989.1|17989.1|17990.52|17990.52|17990.52|17990.52|17989.1|17989.1|0
1628063430000|2021-08-04 07:50:30|17989.42|17989.42|17989.42|17989.42|17989.42|17989.42|17989.42|17989.42|0
1628063440000|2021-08-04 07:50:40|17988.86|17988.86|17991.98|17991.98|17991.98|17991.98|17987.21|17987.21|0
1628063460000|2021-08-04 07:51:00|17994.41|17994.41|18016.57|18016.57|18017.99|18017.99|17994.41|17994.41|0
1628063470000|2021-08-04 07:51:10|18018.22|18018.22|18021.75|18021.75|18021.75|18021.75|18018.22|18018.22|0
1628063480000|2021-08-04 07:51:20|18023.56|18023.56|18020.33|18020.33|18023.56|18023.56|18020.33|18020.33|0
1628063520000|2021-08-04 07:52:00|18019.78|18019.78|18019.78|18019.78|18019.78|18019.78|18019.78|18019.78|0
1628063530000|2021-08-04 07:52:10|18015.74|18015.74|18006.92|18006.92|18015.74|18015.74|18006.92|18006.92|0
1628063540000|2021-08-04 07:52:20|18003.68|18003.68|17994.12|17994.12|18003.68|18003.68|17994.12|17994.12|0
1628063550000|2021-08-04 07:52:30|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|0
1628063560000|2021-08-04 07:52:40|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|0
1628063590000|2021-08-04 07:53:10|17989.17|17989.17|17984.15|17984.15|17989.57|17989.57|17984.15|17984.15|0
1628063640000|2021-08-04 07:54:00|17983.24|17983.24|17978.59|17978.59|17983.24|17983.24|17978.59|17978.59|0
1628063660000|2021-08-04 07:54:20|17977.58|17977.58|17975.66|17975.66|17977.58|17977.58|17975.66|17975.66|0
1628063670000|2021-08-04 07:54:30|17973.85|17973.85|17973.85|17973.85|17973.85|17973.85|17973.85|17973.85|0
1628063680000|2021-08-04 07:54:40|17969|17969|17965.67|17965.67|17969|17969|17965.67|17965.67|0
1628063690000|2021-08-04 07:54:50|17964.35|17964.35|17963.91|17963.91|17964.35|17964.35|17963.91|17963.91|0
1628063700000|2021-08-04 07:55:00|17963|17963|17963|17963|17963|17963|17963|17963|0
1628063740000|2021-08-04 07:55:40|17958.15|17958.15|17955.03|17955.03|17958.15|17958.15|17955.03|17955.03|0
1628063760000|2021-08-04 07:56:00|17955.44|17955.44|17955.44|17955.44|17955.44|17955.44|17955.44|17955.44|0
1628063780000|2021-08-04 07:56:20|17952.6|17952.6|17952.6|17952.6|17952.6|17952.6|17952.6|17952.6|0
1628063910000|2021-08-04 07:58:30|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|0
1628063920000|2021-08-04 07:58:40|17949.17|17949.17|17950.18|17950.18|17950.18|17950.18|17949.17|17949.17|0
1628063930000|2021-08-04 07:58:50|17957.45|17957.45|17959.07|17959.07|17959.07|17959.07|17957.45|17957.45|0
1628063950000|2021-08-04 07:59:10|17957.45|17957.45|17954.22|17954.22|17957.45|17957.45|17954.22|17954.22|0
1628063970000|2021-08-04 07:59:30|17953.24|17953.24|17948.39|17948.39|17953.24|17953.24|17948.39|17948.39|0
1628063980000|2021-08-04 07:59:40|17946.19|17946.19|17940.99|17940.99|17946.19|17946.19|17940.99|17940.99|0
1628063990000|2021-08-04 07:59:50|17942.14|17942.14|17940.73|17940.73|17942.14|17942.14|17940.73|17940.73|0
1628064000000|2021-08-04 08:00:00|17941.22|17941.22|17953.14|17953.14|17954.15|17954.15|17941.22|17941.22|0
1628064010000|2021-08-04 08:00:10|17955.86|17955.86|17963.02|17963.02|17963.02|17963.02|17955.86|17955.86|0
1628064020000|2021-08-04 08:00:20|17963.53|17963.53|17961.72|17961.72|17963.53|17963.53|17961.72|17961.72|0
1628064060000|2021-08-04 08:01:00|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|0
1628064070000|2021-08-04 08:01:10|17961.92|17961.92|17963.53|17963.53|17963.53|17963.53|17961.92|17961.92|0
1628064090000|2021-08-04 08:01:30|17962.53|17962.53|17964.33|17964.33|17964.33|17964.33|17962.53|17962.53|0
1628064100000|2021-08-04 08:01:40|17964.84|17964.84|17964.22|17964.22|17965.84|17965.84|17964.03|17964.03|0
1628064110000|2021-08-04 08:01:50|17965.03|17965.03|17968.16|17968.16|17968.16|17968.16|17965.03|17965.03|0
1628064130000|2021-08-04 08:02:10|17969.57|17969.57|17970.98|17970.98|17970.98|17970.98|17969.17|17969.17|0
1628064140000|2021-08-04 08:02:20|17971.88|17971.88|17972.78|17972.78|17972.78|17972.78|17971.88|17971.88|0
1628064150000|2021-08-04 08:02:30|17973.79|17973.79|17982.42|17982.42|17982.42|17982.42|17973.79|17973.79|0
1628064160000|2021-08-04 08:02:40|17980.61|17980.61|17980.21|17980.21|17980.61|17980.61|17980.21|17980.21|0
1628064170000|2021-08-04 08:02:50|17981.01|17981.01|17983.03|17983.03|17983.44|17983.44|17981.01|17981.01|0
1628064190000|2021-08-04 08:03:10|17984.04|17984.04|17989.69|17989.69|17989.69|17989.69|17984.04|17984.04|0
1628064200000|2021-08-04 08:03:20|17990.5|17990.5|17988.69|17988.69|17990.5|17990.5|17988.69|17988.69|0
1628064210000|2021-08-04 08:03:30|17987.78|17987.78|17987.78|17987.78|17987.78|17987.78|17986.88|17986.88|0
1628064220000|2021-08-04 08:03:40|17986.37|17986.37|17987.27|17987.27|17987.27|17987.27|17985.46|17985.46|0
1628064230000|2021-08-04 08:03:50|17988.17|17988.17|17982.51|17982.51|17988.17|17988.17|17982.02|17982.02|0
1628064240000|2021-08-04 08:04:00|17985.22|17985.22|17988.45|17988.45|17988.45|17988.45|17985.22|17985.22|0
1628064250000|2021-08-04 08:04:10|17985.74|17985.74|17990.26|17990.26|17990.26|17990.26|17985.74|17985.74|0
1628064260000|2021-08-04 08:04:20|17991.17|17991.17|17992.69|17992.69|17994.49|17994.49|17991.17|17991.17|0
1628064270000|2021-08-04 08:04:30|17994.49|17994.49|17997.62|17997.62|18000.34|18000.34|17993.88|17993.88|0
1628064280000|2021-08-04 08:04:40|17998.43|17998.43|17997.53|17997.53|17998.43|17998.43|17997.53|17997.53|0
1628064290000|2021-08-04 08:04:50|17994.82|17994.82|17994.82|17994.82|17994.82|17994.82|17994.82|17994.82|0
1628064300000|2021-08-04 08:05:00|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|0
1628064310000|2021-08-04 08:05:10|17999.7|17999.7|18006.98|18006.98|18006.98|18006.98|17999.7|17999.7|0
1628064320000|2021-08-04 08:05:20|18005.56|18005.56|18005.56|18005.56|18005.56|18005.56|18005.56|18005.56|0
1628064330000|2021-08-04 08:05:30|18007.37|18007.37|18014.51|18014.51|18014.51|18014.51|18007.37|18007.37|0
1628064340000|2021-08-04 08:05:40|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|0
1628064350000|2021-08-04 08:05:50|18015.18|18015.18|18015.18|18015.18|18015.18|18015.18|18015.18|18015.18|0
1628064360000|2021-08-04 08:06:00|18013.56|18013.56|18015.51|18015.51|18015.51|18015.51|18012.09|18012.09|0
1628064370000|2021-08-04 08:06:10|18016.06|18016.06|18016.06|18016.06|18016.06|18016.06|18016.06|18016.06|0
1628064390000|2021-08-04 08:06:30|18014.26|18014.26|18014.26|18014.26|18014.26|18014.26|18014.26|18014.26|0
1628064400000|2021-08-04 08:06:40|18013.45|18013.45|18007.81|18007.81|18014.26|18014.26|18007.81|18007.81|0
1628064410000|2021-08-04 08:06:50|18008.71|18008.71|18008.71|18008.71|18008.71|18008.71|18007.9|18007.9|0
1628064430000|2021-08-04 08:07:10|18009.81|18009.81|18009.81|18009.81|18009.81|18009.81|18009.81|18009.81|0
1628064450000|2021-08-04 08:07:30|18010.72|18010.72|18010.72|18010.72|18010.72|18010.72|18010.72|18010.72|0
1628064460000|2021-08-04 08:07:40|18009.57|18009.57|17999.16|17999.16|18009.57|18009.57|17999.16|17999.16|0
1628064500000|2021-08-04 08:08:20|18001.59|18001.59|18001.59|18001.59|18001.59|18001.59|18001.59|18001.59|0
1628064510000|2021-08-04 08:08:30|18000.68|18000.68|18000.68|18000.68|18000.68|18000.68|18000.68|18000.68|0
1628064520000|2021-08-04 08:08:40|18000.18|18000.18|18000.18|18000.18|18000.18|18000.18|18000.18|18000.18|0
1628064530000|2021-08-04 08:08:50|18001.08|18001.08|18001.08|18001.08|18001.08|18001.08|18001.08|18001.08|0
1628064540000|2021-08-04 08:09:00|18001.99|18001.99|18002.89|18002.89|18002.89|18002.89|18001.99|18001.99|0
1628064550000|2021-08-04 08:09:10|17999.05|17999.05|17998.15|17998.15|17999.05|17999.05|17998.15|17998.15|0
1628064560000|2021-08-04 08:09:20|18001.76|18001.76|18002.26|18002.26|18002.26|18002.26|18001.76|18001.76|0
1628064610000|2021-08-04 08:10:10|17999.03|17999.03|17992.7|17992.7|17999.03|17999.03|17992.7|17992.7|0
1628064620000|2021-08-04 08:10:20|17990.9|17990.9|17993.61|17993.61|17993.61|17993.61|17990.9|17990.9|0
1628064640000|2021-08-04 08:10:40|17993.81|17993.81|17992.2|17992.2|17993.81|17993.81|17992.2|17992.2|0
1628064650000|2021-08-04 08:10:50|17994|17994|17998.95|17998.95|17998.95|17998.95|17994|17994|0
1628064660000|2021-08-04 08:11:00|17998.14|17998.14|18010.07|18010.07|18010.07|18010.07|17998.14|17998.14|0
1628064680000|2021-08-04 08:11:20|18010.98|18010.98|18011.37|18011.37|18012.78|18012.78|18010.98|18010.98|0
1628064700000|2021-08-04 08:11:40|18012.35|18012.35|18012.35|18012.35|18012.35|18012.35|18012.35|18012.35|0
1628064750000|2021-08-04 08:12:30|18012.75|18012.75|18012.75|18012.75|18012.75|18012.75|18012.75|18012.75|0
1628064760000|2021-08-04 08:12:40|18012.96|18012.96|18013.57|18013.57|18013.57|18013.57|18012.96|18012.96|0
1628064770000|2021-08-04 08:12:50|18008.92|18008.92|18008.92|18008.92|18008.92|18008.92|18008.92|18008.92|0
1628064790000|2021-08-04 08:13:10|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|18010.54|0
1628064800000|2021-08-04 08:13:20|18011.44|18011.44|18010.93|18010.93|18012.35|18012.35|18010.93|18010.93|0
1628064810000|2021-08-04 08:13:30|18012.74|18012.74|18012.74|18012.74|18012.74|18012.74|18012.74|18012.74|0
1628064830000|2021-08-04 08:13:50|18013.64|18013.64|18025.21|18025.21|18025.21|18025.21|18013.64|18013.64|0
1628064850000|2021-08-04 08:14:10|18024.31|18024.31|18031.74|18031.74|18031.74|18031.74|18024.31|18024.31|0
1628064860000|2021-08-04 08:14:20|18031.54|18031.54|18031.74|18031.74|18031.74|18031.74|18031.54|18031.54|0
1628064870000|2021-08-04 08:14:30|18032.15|18032.15|18032.15|18032.15|18032.15|18032.15|18032.15|18032.15|0
1628064880000|2021-08-04 08:14:40|18031.25|18031.25|18031.45|18031.45|18032.35|18032.35|18031.25|18031.25|0
1628064890000|2021-08-04 08:14:50|18032.87|18032.87|18033.53|18033.53|18033.53|18033.53|18032.87|18032.87|0
1628064900000|2021-08-04 08:15:00|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|18035.95|0
1628064910000|2021-08-04 08:15:10|18035.05|18035.05|18035.05|18035.05|18035.05|18035.05|18035.05|18035.05|0
1628064920000|2021-08-04 08:15:20|18033.24|18033.24|18030.82|18030.82|18033.24|18033.24|18029.92|18029.92|0
1628064930000|2021-08-04 08:15:30|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|0
1628064950000|2021-08-04 08:15:50|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|0
1628064960000|2021-08-04 08:16:00|18027.91|18027.91|18020.24|18020.24|18027.91|18027.91|18020.24|18020.24|0
1628064990000|2021-08-04 08:16:30|18019.63|18019.63|18019.63|18019.63|18019.63|18019.63|18019.63|18019.63|0
1628065010000|2021-08-04 08:16:50|18015.59|18015.59|18015.59|18015.59|18015.59|18015.59|18015.59|18015.59|0
1628065040000|2021-08-04 08:17:20|18015.04|18015.04|18013.23|18013.23|18015.04|18015.04|18013.23|18013.23|0
1628065050000|2021-08-04 08:17:30|18013.01|18013.01|18011.59|18011.59|18013.01|18013.01|18011.59|18011.59|0
1628065070000|2021-08-04 08:17:50|18013.01|18013.01|18001.1|18001.1|18013.01|18013.01|17998.8|17998.8|0
1628065080000|2021-08-04 08:18:00|18000.7|18000.7|17998.3|17998.3|18001.14|18001.14|17998.3|17998.3|0
1628065090000|2021-08-04 08:18:10|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|0
1628065100000|2021-08-04 08:18:20|17993.6|17993.6|17993.6|17993.6|17993.6|17993.6|17993.6|17993.6|0
1628065120000|2021-08-04 08:18:40|17991.79|17991.79|17985.97|17985.97|17992.6|17992.6|17985.97|17985.97|0
1628065150000|2021-08-04 08:19:10|17984.16|17984.16|17982.35|17982.35|17984.16|17984.16|17981.86|17981.86|0
1628065160000|2021-08-04 08:19:20|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|0
1628065170000|2021-08-04 08:19:30|17980.43|17980.43|17981.44|17981.44|17981.44|17981.44|17980.43|17980.43|0
1628065180000|2021-08-04 08:19:40|17980.53|17980.53|17980.53|17980.53|17980.53|17980.53|17980.53|17980.53|0
1628065190000|2021-08-04 08:19:50|17975.69|17975.69|17975.69|17975.69|17975.69|17975.69|17975.69|17975.69|0
1628065200000|2021-08-04 08:20:00|17974.78|17974.78|17974.58|17974.58|17974.78|17974.78|17974.58|17974.58|0
1628065220000|2021-08-04 08:20:20|17973.07|17973.07|17973.07|17973.07|17973.07|17973.07|17973.07|17973.07|0
1628065240000|2021-08-04 08:20:40|17976.3|17976.3|17978.31|17978.31|17978.31|17978.31|17976.3|17976.3|0
1628065260000|2021-08-04 08:21:00|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|0
1628065270000|2021-08-04 08:21:10|17976.94|17976.94|17979.13|17979.13|17979.13|17979.13|17975.52|17975.52|0
1628065300000|2021-08-04 08:21:40|17977.98|17977.98|17977.98|17977.98|17977.98|17977.98|17977.98|17977.98|0
1628065320000|2021-08-04 08:22:00|17980.41|17980.41|17979.91|17979.91|17980.9|17980.9|17979.91|17979.91|0
1628065330000|2021-08-04 08:22:10|17981.43|17981.43|17983.24|17983.24|17983.24|17983.24|17981.43|17981.43|0
1628065340000|2021-08-04 08:22:20|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|0
1628065350000|2021-08-04 08:22:30|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|0
1628065360000|2021-08-04 08:22:40|17984.65|17984.65|17984.65|17984.65|17984.65|17984.65|17984.65|17984.65|0
1628065370000|2021-08-04 08:22:50|17984.45|17984.45|17983.44|17983.44|17984.45|17984.45|17983.44|17983.44|0
1628065390000|2021-08-04 08:23:10|17982.93|17982.93|17982.93|17982.93|17982.93|17982.93|17982.93|17982.93|0
1628065420000|2021-08-04 08:23:40|17986.17|17986.17|17986.17|17986.17|17986.17|17986.17|17986.17|17986.17|0
1628065440000|2021-08-04 08:24:00|17986.72|17986.72|17983.46|17983.46|17986.72|17986.72|17983.46|17983.46|0
1628065450000|2021-08-04 08:24:10|17981.29|17981.29|17975.44|17975.44|17981.29|17981.29|17975.34|17975.34|0
1628065460000|2021-08-04 08:24:20|17973.78|17973.78|17976.99|17976.99|17976.99|17976.99|17972.47|17972.47|0
1628065470000|2021-08-04 08:24:30|17977.9|17977.9|17975.19|17975.19|17977.9|17977.9|17975.19|17975.19|0
1628065490000|2021-08-04 08:24:50|17968.72|17968.72|17968.72|17968.72|17968.72|17968.72|17968.72|17968.72|0
1628065500000|2021-08-04 08:25:00|17967.82|17967.82|17965.48|17965.48|17967.82|17967.82|17965.48|17965.48|0
1628065530000|2021-08-04 08:25:30|17963.68|17963.68|17961.15|17961.15|17963.68|17963.68|17961.15|17961.15|0
1628065540000|2021-08-04 08:25:40|17960.17|17960.17|17960.17|17960.17|17960.17|17960.17|17960.17|17960.17|0
1628065570000|2021-08-04 08:26:10|17959.16|17959.16|17957.35|17957.35|17959.16|17959.16|17955.54|17955.54|0
1628065590000|2021-08-04 08:26:30|17955.93|17955.93|17957.35|17957.35|17957.35|17957.35|17955.93|17955.93|0
1628065600000|2021-08-04 08:26:40|17958.16|17958.16|17958.16|17958.16|17958.16|17958.16|17958.16|17958.16|0
1628065610000|2021-08-04 08:26:50|17956.35|17956.35|17953.23|17953.23|17956.35|17956.35|17953.23|17953.23|0
1628065620000|2021-08-04 08:27:00|17952.82|17952.82|17952.68|17952.68|17953.02|17953.02|17951.06|17951.06|0
1628065630000|2021-08-04 08:27:10|17950.87|17950.87|17948.85|17948.85|17950.87|17950.87|17948.85|17948.85|0
1628065640000|2021-08-04 08:27:20|17949.36|17949.36|17949.77|17949.77|17949.77|17949.77|17949.36|17949.36|0
1628065650000|2021-08-04 08:27:30|17952.48|17952.48|17949.25|17949.25|17952.48|17952.48|17949.25|17949.25|0
1628065660000|2021-08-04 08:27:40|17942.92|17942.92|17931.81|17931.81|17944.31|17944.31|17931.81|17931.81|0
1628065670000|2021-08-04 08:27:50|17928.58|17928.58|17920.49|17920.49|17928.58|17928.58|17920.49|17920.49|0
1628065680000|2021-08-04 08:28:00|17919.49|17919.49|17918.56|17918.56|17919.49|17919.49|17917.58|17917.58|0
1628065690000|2021-08-04 08:28:10|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|0
1628065710000|2021-08-04 08:28:30|17919.54|17919.54|17921.34|17921.34|17921.34|17921.34|17919.54|17919.54|0
1628065750000|2021-08-04 08:29:10|17921.56|17921.56|17922.01|17922.01|17922.01|17922.01|17921.56|17921.56|0
1628065770000|2021-08-04 08:29:30|17924.84|17924.84|17925.85|17925.85|17925.85|17925.85|17924.84|17924.84|0
1628065790000|2021-08-04 08:29:50|17927.66|17927.66|17927.66|17927.66|17927.66|17927.66|17927.66|17927.66|0
1628065800000|2021-08-04 08:30:00|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|0
1628065810000|2021-08-04 08:30:10|17929.38|17929.38|17929.38|17929.38|17929.38|17929.38|17929.38|17929.38|0
1628065830000|2021-08-04 08:30:30|17930.79|17930.79|17932.21|17932.21|17932.21|17932.21|17930.79|17930.79|0
1628065850000|2021-08-04 08:30:50|17931.23|17931.23|17931.23|17931.23|17931.23|17931.23|17931.23|17931.23|0
1628065870000|2021-08-04 08:31:10|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|0
1628065880000|2021-08-04 08:31:20|17930.53|17930.53|17931.09|17931.09|17931.09|17931.09|17930.53|17930.53|0
1628065890000|2021-08-04 08:31:30|17929.07|17929.07|17928.57|17928.57|17929.07|17929.07|17928.36|17928.36|0
1628065910000|2021-08-04 08:31:50|17929.47|17929.47|17929.88|17929.88|17929.88|17929.88|17929.47|17929.47|0
1628065940000|2021-08-04 08:32:20|17929.32|17929.32|17929.32|17929.32|17929.32|17929.32|17929.32|17929.32|0
1628065950000|2021-08-04 08:32:30|17923.12|17923.12|17921.92|17921.92|17923.12|17923.12|17920.56|17920.56|0
1628065960000|2021-08-04 08:32:40|17922.48|17922.48|17922.48|17922.48|17922.48|17922.48|17922.48|17922.48|0
1628065970000|2021-08-04 08:32:50|17920.05|17920.05|17920.05|17920.05|17922.48|17922.48|17918.43|17918.43|0
1628065980000|2021-08-04 08:33:00|17920.54|17920.54|17917.31|17917.31|17920.54|17920.54|17917.31|17917.31|0
1628066010000|2021-08-04 08:33:30|17918.12|17918.12|17918.93|17918.93|17918.93|17918.93|17918.12|17918.12|0
1628066030000|2021-08-04 08:33:50|17919.83|17919.83|17919.83|17919.83|17919.83|17919.83|17919.83|17919.83|0
1628066040000|2021-08-04 08:34:00|17920.84|17920.84|17921.34|17921.34|17921.34|17921.34|17920.84|17920.84|0
1628066050000|2021-08-04 08:34:10|17921.85|17921.85|17921.85|17921.85|17921.85|17921.85|17921.85|17921.85|0
1628066070000|2021-08-04 08:34:30|17921.04|17921.04|17921.04|17921.04|17921.04|17921.04|17921.04|17921.04|0
1628066080000|2021-08-04 08:34:40|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|0
1628066100000|2021-08-04 08:35:00|17921.44|17921.44|17921.44|17921.44|17921.44|17921.44|17921.44|17921.44|0
1628066110000|2021-08-04 08:35:10|17919.82|17919.82|17918.67|17918.67|17919.82|17919.82|17918.67|17918.67|0
1628066120000|2021-08-04 08:35:20|17919.82|17919.82|17917.33|17917.33|17919.82|17919.82|17917.33|17917.33|0
1628066130000|2021-08-04 08:35:30|17909.58|17909.58|17905.53|17905.53|17909.58|17909.58|17905.53|17905.53|0
1628066150000|2021-08-04 08:35:50|17905.74|17905.74|17905.74|17905.74|17905.74|17905.74|17905.74|17905.74|0
1628066160000|2021-08-04 08:36:00|17906.23|17906.23|17905.68|17905.68|17906.23|17906.23|17905.17|17905.17|0
1628066170000|2021-08-04 08:36:10|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|0
1628066180000|2021-08-04 08:36:20|17905.78|17905.78|17904.88|17904.88|17905.78|17905.78|17904.88|17904.88|0
1628066190000|2021-08-04 08:36:30|17907.3|17907.3|17910.55|17910.55|17910.55|17910.55|17907.3|17907.3|0
1628066220000|2021-08-04 08:37:00|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|0
1628066240000|2021-08-04 08:37:20|17912.36|17912.36|17910.94|17910.94|17912.36|17912.36|17910.94|17910.94|0
1628066270000|2021-08-04 08:37:50|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|0
1628066280000|2021-08-04 08:38:00|17911.21|17911.21|17912.63|17912.63|17912.63|17912.63|17911.21|17911.21|0
1628066290000|2021-08-04 08:38:10|17913.53|17913.53|17914.43|17914.43|17914.43|17914.43|17913.53|17913.53|0
1628066300000|2021-08-04 08:38:20|17915.54|17915.54|17917.55|17917.55|17917.55|17917.55|17915.54|17915.54|0
1628066320000|2021-08-04 08:38:40|17919.17|17919.17|17920.59|17920.59|17920.59|17920.59|17919.17|17919.17|0
1628066350000|2021-08-04 08:39:10|17921.09|17921.09|17921.9|17921.9|17921.9|17921.9|17921.09|17921.09|0
1628066380000|2021-08-04 08:39:40|17922.71|17922.71|17922.71|17922.71|17922.71|17922.71|17922.71|17922.71|0
1628066420000|2021-08-04 08:40:20|17924.13|17924.13|17924.13|17924.13|17924.13|17924.13|17924.13|17924.13|0
1628066430000|2021-08-04 08:40:30|17922.61|17922.61|17919.8|17919.8|17922.61|17922.61|17919.8|17919.8|0
1628066450000|2021-08-04 08:40:50|17918.89|17918.89|17918.89|17918.89|17918.89|17918.89|17918.89|17918.89|0
1628066500000|2021-08-04 08:41:40|17917.28|17917.28|17919.8|17919.8|17919.8|17919.8|17917.28|17917.28|0
1628066540000|2021-08-04 08:42:20|17920.81|17920.81|17928.47|17928.47|17928.47|17928.47|17920.81|17920.81|0
1628066550000|2021-08-04 08:42:30|17931.31|17931.31|17933.86|17933.86|17933.86|17933.86|17931.31|17931.31|0
1628066600000|2021-08-04 08:43:20|17932.25|17932.25|17927.09|17927.09|17932.25|17932.25|17927.09|17927.09|0
1628066610000|2021-08-04 08:43:30|17924.67|17924.67|17923.54|17923.54|17924.67|17924.67|17923.54|17923.54|0
1628066630000|2021-08-04 08:43:50|17924.55|17924.55|17921.79|17921.79|17924.55|17924.55|17921.79|17921.79|0
1628066640000|2021-08-04 08:44:00|17921.24|17921.24|17921.24|17921.24|17921.24|17921.24|17921.24|17921.24|0
1628066670000|2021-08-04 08:44:30|17921.02|17921.02|17921.02|17921.02|17921.02|17921.02|17921.02|17921.02|0
1628066690000|2021-08-04 08:44:50|17920.01|17920.01|17920.01|17920.01|17920.01|17920.01|17920.01|17920.01|0
1628066740000|2021-08-04 08:45:40|17919.2|17919.2|17913.85|17913.85|17919.2|17919.2|17913.85|17913.85|0
1628066750000|2021-08-04 08:45:50|17913.3|17913.3|17911.88|17911.88|17913.3|17913.3|17911.88|17911.88|0
1628066780000|2021-08-04 08:46:20|17911.33|17911.33|17912.44|17912.44|17912.44|17912.44|17911.33|17911.33|0
1628066800000|2021-08-04 08:46:40|17911.83|17911.83|17911.42|17911.42|17911.83|17911.83|17911.42|17911.42|0
1628066810000|2021-08-04 08:46:50|17912.32|17912.32|17923.13|17923.13|17923.13|17923.13|17912.32|17912.32|0
1628066820000|2021-08-04 08:47:00|17923.35|17923.35|17926.83|17926.83|17926.83|17926.83|17923.35|17923.35|0
1628066840000|2021-08-04 08:47:20|17925.82|17925.82|17925.82|17925.82|17925.82|17925.82|17925.82|17925.82|0
1628066860000|2021-08-04 08:47:40|17924.81|17924.81|17928.34|17928.34|17928.34|17928.34|17924.81|17924.81|0
1628066870000|2021-08-04 08:47:50|17929.96|17929.96|17934.49|17934.49|17936.92|17936.92|17929.96|17929.96|0
1628066880000|2021-08-04 08:48:00|17933.59|17933.59|17933.59|17933.59|17933.59|17933.59|17933.59|17933.59|0
1628066930000|2021-08-04 08:48:50|17931.17|17931.17|17926.32|17926.32|17931.17|17931.17|17926.32|17926.32|0
1628066980000|2021-08-04 08:49:40|17925.92|17925.92|17924|17924|17925.92|17925.92|17923.1|17923.1|0
1628067000000|2021-08-04 08:50:00|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|0
1628067010000|2021-08-04 08:50:10|17919.82|17919.82|17921.63|17921.63|17921.63|17921.63|17919.82|17919.82|0
1628067020000|2021-08-04 08:50:20|17920.72|17920.72|17920.72|17920.72|17920.72|17920.72|17920.72|17920.72|0
1628067060000|2021-08-04 08:51:00|17920.06|17920.06|17920.06|17920.06|17920.06|17920.06|17920.06|17920.06|0
1628067080000|2021-08-04 08:51:20|17916.02|17916.02|17916.02|17916.02|17916.02|17916.02|17916.02|17916.02|0
1628067090000|2021-08-04 08:51:30|17915.21|17915.21|17914.2|17914.2|17915.21|17915.21|17914.2|17914.2|0
1628067110000|2021-08-04 08:51:50|17915.81|17915.81|17917.65|17917.65|17917.65|17917.65|17915.81|17915.81|0
1628067120000|2021-08-04 08:52:00|17918.2|17918.2|17918.2|17918.2|17918.2|17918.2|17918.2|17918.2|0
1628067140000|2021-08-04 08:52:20|17918|17918|17918|17918|17918|17918|17918|17918|0
1628067170000|2021-08-04 08:52:50|17916.38|17916.38|17916.38|17916.38|17916.38|17916.38|17916.38|17916.38|0
1628067190000|2021-08-04 08:53:10|17917.29|17917.29|17918.09|17918.09|17918.09|17918.09|17917.29|17917.29|0
1628067210000|2021-08-04 08:53:30|17917.6|17917.6|17917.6|17917.6|17917.6|17917.6|17917.6|17917.6|0
1628067230000|2021-08-04 08:53:50|17918.41|17918.41|17917.8|17917.8|17919.22|17919.22|17917.8|17917.8|0
1628067240000|2021-08-04 08:54:00|17918.9|17918.9|17919.53|17919.53|17919.53|17919.53|17918.9|17918.9|0
1628067250000|2021-08-04 08:54:10|17921.15|17921.15|17922.05|17922.05|17922.05|17922.05|17921.15|17921.15|0
1628067270000|2021-08-04 08:54:30|17923.57|17923.57|17923.57|17923.57|17923.57|17923.57|17923.57|17923.57|0
1628067280000|2021-08-04 08:54:40|17921.55|17921.55|17921.55|17921.55|17921.55|17921.55|17921.55|17921.55|0
1628067290000|2021-08-04 08:54:50|17920.74|17920.74|17920.74|17920.74|17920.74|17920.74|17920.74|17920.74|0
1628067300000|2021-08-04 08:55:00|17919.48|17919.48|17916.56|17916.56|17919.48|17919.48|17916.56|17916.56|0
1628067310000|2021-08-04 08:55:10|17917.47|17917.47|17917.47|17917.47|17917.47|17917.47|17917.47|17917.47|0
1628067330000|2021-08-04 08:55:30|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|0
1628067350000|2021-08-04 08:55:50|17920.18|17920.18|17921.08|17921.08|17921.08|17921.08|17920.18|17920.18|0
1628067390000|2021-08-04 08:56:30|17921.99|17921.99|17921.99|17921.99|17921.99|17921.99|17921.99|17921.99|0
1628067430000|2021-08-04 08:57:10|17920.37|17920.37|17920.37|17920.37|17920.37|17920.37|17920.37|17920.37|0
1628067480000|2021-08-04 08:58:00|17921.18|17921.18|17917.85|17917.85|17921.18|17921.18|17917.85|17917.85|0
1628067510000|2021-08-04 08:58:30|17918.75|17918.75|17918.75|17918.75|17918.75|17918.75|17918.75|17918.75|0
1628067520000|2021-08-04 08:58:40|17917.1|17917.1|17916.19|17916.19|17917.1|17917.1|17916.19|17916.19|0
1628067530000|2021-08-04 08:58:50|17914.48|17914.48|17915.18|17915.18|17916.09|17916.09|17914.28|17914.28|0
1628067540000|2021-08-04 08:59:00|17914.74|17914.74|17917.99|17917.99|17917.99|17917.99|17914.66|17914.66|0
1628067550000|2021-08-04 08:59:10|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|0
1628067570000|2021-08-04 08:59:30|17918.34|17918.34|17918.34|17918.34|17918.34|17918.34|17918.34|17918.34|0
1628067600000|2021-08-04 09:00:00|17917.19|17917.19|17917.68|17917.68|17917.68|17917.68|17917.19|17917.19|0
1628067640000|2021-08-04 09:00:40|17916.78|17916.78|17916.78|17916.78|17916.78|17916.78|17916.78|17916.78|0
1628067710000|2021-08-04 09:01:50|17917.28|17917.28|17917.28|17917.28|17917.28|17917.28|17917.28|17917.28|0
1628067720000|2021-08-04 09:02:00|17915.67|17915.67|17913.86|17913.86|17915.67|17915.67|17913.86|17913.86|0
1628067740000|2021-08-04 09:02:20|17912.05|17912.05|17912.05|17912.05|17912.05|17912.05|17912.05|17912.05|0
1628067750000|2021-08-04 09:02:30|17912.95|17912.95|17914.37|17914.37|17915.79|17915.79|17912.95|17912.95|0
1628067760000|2021-08-04 09:02:40|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|0
1628067770000|2021-08-04 09:02:50|17912.55|17912.55|17912.55|17912.55|17912.55|17912.55|17912.55|17912.55|0
1628067790000|2021-08-04 09:03:10|17911.13|17911.13|17911.13|17911.13|17911.13|17911.13|17911.13|17911.13|0
1628067800000|2021-08-04 09:03:20|17910.23|17910.23|17910.23|17910.23|17910.23|17910.23|17910.23|17910.23|0
1628067830000|2021-08-04 09:03:50|17910.43|17910.43|17910.43|17910.43|17910.43|17910.43|17910.43|17910.43|0
1628067860000|2021-08-04 09:04:20|17912.24|17912.24|17912.24|17912.24|17912.24|17912.24|17912.24|17912.24|0
1628067900000|2021-08-04 09:05:00|17915.48|17915.48|17914.5|17914.5|17915.48|17915.48|17914.5|17914.5|0
1628067910000|2021-08-04 09:05:10|17912.88|17912.88|17914.5|17914.5|17914.5|17914.5|17912.07|17912.07|0
1628067920000|2021-08-04 09:05:20|17913.08|17913.08|17913.08|17913.08|17913.08|17913.08|17913.08|17913.08|0
1628067930000|2021-08-04 09:05:30|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|0
1628067940000|2021-08-04 09:05:40|17914.09|17914.09|17914.09|17914.09|17914.09|17914.09|17914.09|17914.09|0
1628067950000|2021-08-04 09:05:50|17913.89|17913.89|17913.08|17913.08|17913.89|17913.89|17913.08|17913.08|0
1628067960000|2021-08-04 09:06:00|17914.5|17914.5|17913.69|17913.69|17914.5|17914.5|17913.69|17913.69|0
1628067970000|2021-08-04 09:06:10|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|0
1628067980000|2021-08-04 09:06:20|17915.31|17915.31|17913.69|17913.69|17916.11|17916.11|17913.69|17913.69|0
1628067990000|2021-08-04 09:06:30|17912.27|17912.27|17912.27|17912.27|17912.27|17912.27|17912.27|17912.27|0
1628068020000|2021-08-04 09:07:00|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|0
1628068070000|2021-08-04 09:07:50|17912.92|17912.92|17912.92|17912.92|17912.92|17912.92|17911.77|17911.77|0
1628068080000|2021-08-04 09:08:00|17914.73|17914.73|17917.29|17917.29|17917.29|17917.29|17914.73|17914.73|0
1628068090000|2021-08-04 09:08:10|17919.71|17919.71|17921.62|17921.62|17921.62|17921.62|17919.71|17919.71|0
1628068120000|2021-08-04 09:08:40|17922.93|17922.93|17923.14|17923.14|17923.14|17923.14|17922.93|17922.93|0
1628068130000|2021-08-04 09:08:50|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|0
1628068140000|2021-08-04 09:09:00|17925.32|17925.32|17927.87|17927.87|17927.87|17927.87|17925.32|17925.32|0
1628068150000|2021-08-04 09:09:10|17927.06|17927.06|17926.25|17926.25|17927.06|17927.06|17926.25|17926.25|0
1628068230000|2021-08-04 09:10:30|17927.16|17927.16|17927.16|17927.16|17927.16|17927.16|17927.16|17927.16|0
1628068260000|2021-08-04 09:11:00|17926.93|17926.93|17926.93|17926.93|17926.93|17926.93|17926.93|17926.93|0
1628068330000|2021-08-04 09:12:10|17928.59|17928.59|17927.23|17927.23|17929.49|17929.49|17927.23|17927.23|0
1628068340000|2021-08-04 09:12:20|17930.07|17930.07|17930.07|17930.07|17930.07|17930.07|17930.07|17930.07|0
1628068390000|2021-08-04 09:13:10|17929.17|17929.17|17927.36|17927.36|17929.17|17929.17|17927.36|17927.36|0
1628068450000|2021-08-04 09:14:10|17926.45|17926.45|17924.03|17924.03|17926.45|17926.45|17924.03|17924.03|0
1628068460000|2021-08-04 09:14:20|17925.65|17925.65|17924.84|17924.84|17925.65|17925.65|17924.84|17924.84|0
1628068510000|2021-08-04 09:15:10|17926.45|17926.45|17926.45|17926.45|17926.45|17926.45|17926.45|17926.45|0
1628068530000|2021-08-04 09:15:30|17926.84|17926.84|17928.26|17928.26|17928.26|17928.26|17926.84|17926.84|0
1628068540000|2021-08-04 09:15:40|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|0
1628068550000|2021-08-04 09:15:50|17928.36|17928.36|17928.36|17928.36|17928.36|17928.36|17928.36|17928.36|0
1628068570000|2021-08-04 09:16:10|17926.55|17926.55|17924.74|17924.74|17926.55|17926.55|17924.74|17924.74|0
1628068630000|2021-08-04 09:17:10|17923.93|17923.93|17912.49|17912.49|17923.93|17923.93|17912.49|17912.49|0
1628068650000|2021-08-04 09:17:30|17913.64|17913.64|17912.73|17912.73|17913.64|17913.64|17912.73|17912.73|0
1628068670000|2021-08-04 09:17:50|17911.73|17911.73|17910.72|17910.72|17911.73|17911.73|17910.72|17910.72|0
1628068690000|2021-08-04 09:18:10|17912.23|17912.23|17912.23|17912.23|17912.23|17912.23|17912.23|17912.23|0
1628068700000|2021-08-04 09:18:20|17910.61|17910.61|17910.61|17910.61|17910.61|17910.61|17910.61|17910.61|0
1628068730000|2021-08-04 09:18:50|17909.63|17909.63|17909.63|17909.63|17909.63|17909.63|17909.63|17909.63|0
1628068740000|2021-08-04 09:19:00|17908.73|17908.73|17909.63|17909.63|17909.63|17909.63|17908.73|17908.73|0
1628068770000|2021-08-04 09:19:30|17910.44|17910.44|17910.44|17910.44|17912.06|17912.06|17910.44|17910.44|0
1628068780000|2021-08-04 09:19:40|17912.86|17912.86|17914.23|17914.23|17914.78|17914.78|17912.86|17912.86|0
1628068820000|2021-08-04 09:20:20|17915.38|17915.38|17915.44|17915.44|17916.53|17916.53|17915.38|17915.38|0
1628068840000|2021-08-04 09:20:40|17915.85|17915.85|17915.85|17915.85|17915.85|17915.85|17915.85|17915.85|0
1628068880000|2021-08-04 09:21:20|17918.56|17918.56|17918.56|17918.56|17918.56|17918.56|17918.56|17918.56|0
1628068900000|2021-08-04 09:21:40|17919.37|17919.37|17920.18|17920.18|17920.18|17920.18|17919.37|17919.37|0
1628068920000|2021-08-04 09:22:00|17920.68|17920.68|17920.48|17920.48|17920.68|17920.68|17920.48|17920.48|0
1628068940000|2021-08-04 09:22:20|17921.38|17921.38|17922.29|17922.29|17922.29|17922.29|17921.38|17921.38|0
1628068960000|2021-08-04 09:22:40|17923.09|17923.09|17923.09|17923.09|17923.09|17923.09|17923.09|17923.09|0
1628068990000|2021-08-04 09:23:10|17924.51|17924.51|17925.93|17925.93|17925.93|17925.93|17924.51|17924.51|0
1628069000000|2021-08-04 09:23:20|17924.31|17924.31|17924.8|17924.8|17924.8|17924.8|17924.09|17924.09|0
1628069010000|2021-08-04 09:23:30|17925.7|17925.7|17927.17|17927.17|17927.17|17927.17|17925.7|17925.7|0
1628069060000|2021-08-04 09:24:20|17928.33|17928.33|17924.74|17924.74|17928.33|17928.33|17924.74|17924.74|0
1628069070000|2021-08-04 09:24:30|17923.94|17923.94|17915.22|17915.22|17923.94|17923.94|17915.22|17915.22|0
1628069100000|2021-08-04 09:25:00|17915.72|17915.72|17915.31|17915.31|17915.72|17915.72|17915.31|17915.31|0
1628069110000|2021-08-04 09:25:10|17915.09|17915.09|17914.65|17914.65|17915.09|17915.09|17914.65|17914.65|0
1628069120000|2021-08-04 09:25:20|17913.5|17913.5|17913.5|17913.5|17913.5|17913.5|17913.5|17913.5|0
1628069130000|2021-08-04 09:25:30|17913.28|17913.28|17913.28|17913.28|17913.28|17913.28|17913.28|17913.28|0
1628069150000|2021-08-04 09:25:50|17912.72|17912.72|17912.72|17912.72|17912.72|17912.72|17911.31|17911.31|0
1628069160000|2021-08-04 09:26:00|17911.31|17911.31|17912.46|17912.46|17912.46|17912.46|17911.31|17911.31|0
1628069180000|2021-08-04 09:26:20|17910.04|17910.04|17910.84|17910.84|17913.27|17913.27|17910.04|17910.04|0
1628069200000|2021-08-04 09:26:40|17910.44|17910.44|17909.95|17909.95|17910.44|17910.44|17909.95|17909.95|0
1628069250000|2021-08-04 09:27:30|17907.42|17907.42|17905.12|17905.12|17907.42|17907.42|17905.12|17905.12|0
1628069260000|2021-08-04 09:27:40|17901.31|17901.31|17901.31|17901.31|17901.31|17901.31|17901.31|17901.31|0
1628069280000|2021-08-04 09:28:00|17900.82|17900.82|17900.82|17900.82|17900.82|17900.82|17900.82|17900.82|0
1628069290000|2021-08-04 09:28:10|17901.72|17901.72|17903.64|17903.64|17903.64|17903.64|17901.72|17901.72|0
1628069300000|2021-08-04 09:28:20|17905.94|17905.94|17905.94|17905.94|17905.94|17905.94|17905.94|17905.94|0
1628069350000|2021-08-04 09:29:10|17906.85|17906.85|17906.85|17906.85|17906.85|17906.85|17906.85|17906.85|0
1628069380000|2021-08-04 09:29:40|17905.43|17905.43|17906.85|17906.85|17906.85|17906.85|17905.43|17905.43|0
1628069400000|2021-08-04 09:30:00|17905.94|17905.94|17903.23|17903.23|17905.94|17905.94|17903.23|17903.23|0
1628069410000|2021-08-04 09:30:10|17904.13|17904.13|17903.23|17903.23|17904.13|17904.13|17903.23|17903.23|0
1628069420000|2021-08-04 09:30:20|17902.82|17902.82|17902.82|17902.82|17902.82|17902.82|17902.82|17902.82|0
1628069430000|2021-08-04 09:30:30|17900.06|17900.06|17900.06|17900.06|17900.06|17900.06|17900.06|17900.06|0
1628069440000|2021-08-04 09:30:40|17899.86|17899.86|17898.44|17898.44|17899.86|17899.86|17898.44|17898.44|0
1628069450000|2021-08-04 09:30:50|17897.03|17897.03|17895.87|17895.87|17897.03|17897.03|17895.87|17895.87|0
1628069540000|2021-08-04 09:32:20|17899|17899|17897.39|17897.39|17899|17899|17897.39|17897.39|0
1628069550000|2021-08-04 09:32:30|17899|17899|17899.81|17899.81|17899.81|17899.81|17899|17899|0
1628069610000|2021-08-04 09:33:30|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|0
1628069620000|2021-08-04 09:33:40|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|0
1628069640000|2021-08-04 09:34:00|17901.52|17901.52|17905.94|17905.94|17905.94|17905.94|17901.52|17901.52|0
1628069660000|2021-08-04 09:34:20|17907.6|17907.6|17911.77|17911.77|17911.77|17911.77|17907.6|17907.6|0
1628069670000|2021-08-04 09:34:30|17914.6|17914.6|17918.75|17918.75|17918.75|17918.75|17914.6|17914.6|0
1628069680000|2021-08-04 09:34:40|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|0
1628069690000|2021-08-04 09:34:50|17920.57|17920.57|17923|17923|17923|17923|17920.57|17920.57|0
1628069700000|2021-08-04 09:35:00|17923.5|17923.5|17923.99|17923.99|17923.99|17923.99|17923.5|17923.5|0
1628069720000|2021-08-04 09:35:20|17925.61|17925.61|17927.62|17927.62|17927.62|17927.62|17925.61|17925.61|0
1628069740000|2021-08-04 09:35:40|17929.24|17929.24|17931.05|17931.05|17931.05|17931.05|17929.24|17929.24|0
1628069750000|2021-08-04 09:35:50|17933.37|17933.37|17928.72|17928.72|17933.37|17933.37|17928.72|17928.72|0
1628069790000|2021-08-04 09:36:30|17929.83|17929.83|17929.83|17929.83|17929.83|17929.83|17929.83|17929.83|0
1628069800000|2021-08-04 09:36:40|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|0
1628069810000|2021-08-04 09:36:50|17930.63|17930.63|17929.22|17929.22|17930.63|17930.63|17929.22|17929.22|0
1628069870000|2021-08-04 09:37:50|17928.22|17928.22|17926.8|17926.8|17928.22|17928.22|17926.8|17926.8|0
1628069880000|2021-08-04 09:38:00|17926.6|17926.6|17925.64|17925.64|17926.6|17926.6|17925.64|17925.64|0
1628069900000|2021-08-04 09:38:20|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|0
1628069910000|2021-08-04 09:38:30|17924.43|17924.43|17924.43|17924.43|17924.43|17924.43|17924.43|17924.43|0
1628069930000|2021-08-04 09:38:50|17923.93|17923.93|17920.7|17920.7|17923.93|17923.93|17920.7|17920.7|0
1628069940000|2021-08-04 09:39:00|17919.29|17919.29|17919.09|17919.09|17919.29|17919.29|17919.09|17919.09|0
1628069950000|2021-08-04 09:39:10|17920.51|17920.51|17921.92|17921.92|17921.92|17921.92|17920.51|17920.51|0
1628069960000|2021-08-04 09:39:20|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|0
1628069980000|2021-08-04 09:39:40|17922.45|17922.45|17923.01|17923.01|17923.01|17923.01|17922.45|17922.45|0
1628070000000|2021-08-04 09:40:00|17920.58|17920.58|17923.91|17923.91|17924.01|17924.01|17920.58|17920.58|0
1628070010000|2021-08-04 09:40:10|17924.72|17924.72|17924.92|17924.92|17924.92|17924.92|17924.72|17924.72|0
1628070050000|2021-08-04 09:40:50|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|17926.34|0
1628070060000|2021-08-04 09:41:00|17927.35|17927.35|17927.35|17927.35|17927.35|17927.35|17927.35|17927.35|0
1628070100000|2021-08-04 09:41:40|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|0
1628070120000|2021-08-04 09:42:00|17926.64|17926.64|17921.8|17921.8|17926.64|17926.64|17921.8|17921.8|0
1628070150000|2021-08-04 09:42:30|17920.9|17920.9|17919.26|17919.26|17920.9|17920.9|17919.26|17919.26|0
1628070160000|2021-08-04 09:42:40|17919.04|17919.04|17917.69|17917.69|17919.04|17919.04|17917.69|17917.69|0
1628070170000|2021-08-04 09:42:50|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|0
1628070180000|2021-08-04 09:43:00|17917|17917|17916.59|17916.59|17917|17917|17916.59|17916.59|0
1628070190000|2021-08-04 09:43:10|17916.79|17916.79|17917|17917|17917|17917|17916.79|17916.79|0
1628070210000|2021-08-04 09:43:30|17915.89|17915.89|17915.89|17915.89|17915.89|17915.89|17915.89|17915.89|0
1628070230000|2021-08-04 09:43:50|17914.99|17914.99|17914.99|17914.99|17914.99|17914.99|17914.99|17914.99|0
1628070240000|2021-08-04 09:44:00|17915.19|17915.19|17914.09|17914.09|17915.19|17915.19|17914.09|17914.09|0
1628070260000|2021-08-04 09:44:20|17909.24|17909.24|17909.24|17909.24|17909.24|17909.24|17909.24|17909.24|0
1628070290000|2021-08-04 09:44:50|17907.82|17907.82|17907.82|17907.82|17907.82|17907.82|17907.82|17907.82|0
1628070300000|2021-08-04 09:45:00|17906.82|17906.82|17898.41|17898.41|17907.62|17907.62|17896.8|17896.8|0
1628070310000|2021-08-04 09:45:10|17895.37|17895.37|17894.82|17894.82|17896.18|17896.18|17894.82|17894.82|0
1628070320000|2021-08-04 09:45:20|17892.11|17892.11|17894.53|17894.53|17894.53|17894.53|17892.11|17892.11|0
1628070330000|2021-08-04 09:45:30|17893.12|17893.12|17893.92|17893.92|17893.92|17893.92|17893.12|17893.12|0
1628070340000|2021-08-04 09:45:40|17894.43|17894.43|17897.66|17897.66|17897.66|17897.66|17894.43|17894.43|0
1628070360000|2021-08-04 09:46:00|17897.86|17897.86|17900.18|17900.18|17900.18|17900.18|17897.66|17897.66|0
1628070400000|2021-08-04 09:46:40|17902.6|17902.6|17909.61|17909.61|17909.61|17909.61|17902.6|17902.6|0
1628070420000|2021-08-04 09:47:00|17910.1|17910.1|17912.62|17912.62|17912.62|17912.62|17910.1|17910.1|0
1628070430000|2021-08-04 09:47:10|17914.04|17914.04|17914.04|17914.04|17914.04|17914.04|17914.04|17914.04|0
1628070440000|2021-08-04 09:47:20|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|0
1628070460000|2021-08-04 09:47:40|17915.49|17915.49|17915.49|17915.49|17915.49|17915.49|17915.49|17915.49|0
1628070470000|2021-08-04 09:47:50|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|0
1628070490000|2021-08-04 09:48:10|17915.29|17915.29|17915.29|17915.29|17915.29|17915.29|17915.29|17915.29|0
1628070510000|2021-08-04 09:48:30|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|0
1628070560000|2021-08-04 09:49:20|17914.98|17914.98|17914.98|17914.98|17914.98|17914.98|17914.98|17914.98|0
1628070580000|2021-08-04 09:49:40|17914.47|17914.47|17913.57|17913.57|17914.47|17914.47|17913.57|17913.57|0
1628070590000|2021-08-04 09:49:50|17911.76|17911.76|17914.08|17914.08|17914.08|17914.08|17911.76|17911.76|0
1628070600000|2021-08-04 09:50:00|17914.89|17914.89|17913.47|17913.47|17914.89|17914.89|17913.47|17913.47|0
1628070610000|2021-08-04 09:50:10|17915.78|17915.78|17920.07|17920.07|17920.07|17920.07|17915.78|17915.78|0
1628070620000|2021-08-04 09:50:20|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|0
1628070640000|2021-08-04 09:50:40|17921.78|17921.78|17919.15|17919.15|17921.78|17921.78|17919.15|17919.15|0
1628070650000|2021-08-04 09:50:50|17920.77|17920.77|17920.77|17920.77|17920.77|17920.77|17920.77|17920.77|0
1628070670000|2021-08-04 09:51:10|17922.39|17922.39|17922.39|17922.39|17922.39|17922.39|17922.39|17922.39|0
1628070680000|2021-08-04 09:51:20|17921.88|17921.88|17921.88|17921.88|17921.88|17921.88|17921.88|17921.88|0
1628070700000|2021-08-04 09:51:40|17920.27|17920.27|17917.6|17917.6|17920.27|17920.27|17917.6|17917.6|0
1628070710000|2021-08-04 09:51:50|17915.98|17915.98|17915.98|17915.98|17915.98|17915.98|17915.98|17915.98|0
1628070760000|2021-08-04 09:52:40|17914.17|17914.17|17914.17|17914.17|17914.17|17914.17|17914.17|17914.17|0
1628070840000|2021-08-04 09:54:00|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|17913.68|0
1628070860000|2021-08-04 09:54:20|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|0
1628070900000|2021-08-04 09:55:00|17913.38|17913.38|17913.18|17913.18|17913.38|17913.38|17913.18|17913.18|0
1628070910000|2021-08-04 09:55:10|17912.67|17912.67|17909.33|17909.33|17912.67|17912.67|17909.33|17909.33|0
1628070930000|2021-08-04 09:55:30|17903.24|17903.24|17901.25|17901.25|17903.24|17903.24|17901.25|17901.25|0
1628070940000|2021-08-04 09:55:40|17900.84|17900.84|17900.64|17900.64|17900.84|17900.84|17900.64|17900.64|0
1628070960000|2021-08-04 09:56:00|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|0
1628070980000|2021-08-04 09:56:20|17898.98|17898.98|17898.28|17898.28|17899.18|17899.18|17898.28|17898.28|0
1628070990000|2021-08-04 09:56:30|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|0
1628071000000|2021-08-04 09:56:40|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|0
1628071030000|2021-08-04 09:57:10|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|0
1628071040000|2021-08-04 09:57:20|17895.45|17895.45|17895.45|17895.45|17895.45|17895.45|17895.45|17895.45|0
1628071050000|2021-08-04 09:57:30|17894.96|17894.96|17885.83|17885.83|17894.96|17894.96|17885.83|17885.83|0
1628071060000|2021-08-04 09:57:40|17885.27|17885.27|17885.27|17885.27|17885.27|17885.27|17885.27|17885.27|0
1628071070000|2021-08-04 09:57:50|17885.83|17885.83|17885.27|17885.27|17885.83|17885.83|17885.27|17885.27|0
1628071120000|2021-08-04 09:58:40|17889.53|17889.53|17889.58|17889.58|17890.95|17890.95|17888.52|17888.52|0
1628071130000|2021-08-04 09:58:50|17886.74|17886.74|17886.74|17886.74|17886.74|17886.74|17886.74|17886.74|0
1628071140000|2021-08-04 09:59:00|17886.94|17886.94|17887.45|17887.45|17887.45|17887.45|17886.94|17886.94|0
1628071160000|2021-08-04 09:59:20|17886.94|17886.94|17886.94|17886.94|17886.94|17886.94|17886.94|17886.94|0
1628071170000|2021-08-04 09:59:30|17886.06|17886.06|17886.06|17886.06|17886.06|17886.06|17886.06|17886.06|0
1628071220000|2021-08-04 10:00:20|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|0
1628071250000|2021-08-04 10:00:50|17886.26|17886.26|17884.55|17884.55|17886.26|17886.26|17884.55|17884.55|0
1628071270000|2021-08-04 10:01:10|17885.45|17885.45|17885.45|17885.45|17885.45|17885.45|17885.45|17885.45|0
1628071280000|2021-08-04 10:01:20|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|0
1628071290000|2021-08-04 10:01:30|17886.86|17886.86|17886.86|17886.86|17886.86|17886.86|17886.86|17886.86|0
1628071310000|2021-08-04 10:01:50|17887.87|17887.87|17887.87|17887.87|17887.87|17887.87|17887.87|17887.87|0
1628071320000|2021-08-04 10:02:00|17888.68|17888.68|17890.29|17890.29|17890.29|17890.29|17888.68|17888.68|0
1628071330000|2021-08-04 10:02:10|17891.3|17891.3|17892.76|17892.76|17892.76|17892.76|17891.3|17891.3|0
1628071370000|2021-08-04 10:02:50|17891.85|17891.85|17890.95|17890.95|17891.85|17891.85|17890.95|17890.95|0
1628071390000|2021-08-04 10:03:10|17890.51|17890.51|17890.51|17890.51|17890.51|17890.51|17890.51|17890.51|0
1628071460000|2021-08-04 10:04:20|17891.31|17891.31|17892.73|17892.73|17892.73|17892.73|17891.31|17891.31|0
1628071550000|2021-08-04 10:05:50|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|0
1628071590000|2021-08-04 10:06:30|17888.49|17888.49|17888.49|17888.49|17888.49|17888.49|17888.49|17888.49|0
1628071600000|2021-08-04 10:06:40|17888.99|17888.99|17888.09|17888.09|17888.99|17888.99|17888.09|17888.09|0
1628071610000|2021-08-04 10:06:50|17887.28|17887.28|17887.8|17887.8|17888.7|17888.7|17887.28|17887.28|0
1628071620000|2021-08-04 10:07:00|17889.21|17889.21|17898.7|17898.7|17899.51|17899.51|17889.21|17889.21|0
1628071630000|2021-08-04 10:07:10|17899.6|17899.6|17901.17|17901.17|17901.17|17901.17|17899.6|17899.6|0
1628071640000|2021-08-04 10:07:20|17902.32|17902.32|17902.32|17902.32|17902.32|17902.32|17902.32|17902.32|0
1628071710000|2021-08-04 10:08:30|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|0
1628071750000|2021-08-04 10:09:10|17901.4|17901.4|17904.23|17904.23|17905.13|17905.13|17901.4|17901.4|0
1628071760000|2021-08-04 10:09:20|17905.04|17905.04|17906.65|17906.65|17906.65|17906.65|17905.04|17905.04|0
1628071770000|2021-08-04 10:09:30|17908.27|17908.27|17909.57|17909.57|17909.57|17909.57|17908.27|17908.27|0
1628071780000|2021-08-04 10:09:40|17910.99|17910.99|17913.19|17913.19|17913.19|17913.19|17910.99|17910.99|0
1628071790000|2021-08-04 10:09:50|17915.91|17915.91|17915.91|17915.91|17915.91|17915.91|17915.91|17915.91|0
1628071820000|2021-08-04 10:10:20|17917.06|17917.06|17919.07|17919.07|17919.07|17919.07|17917.06|17917.06|0
1628071830000|2021-08-04 10:10:30|17920.08|17920.08|17920.08|17920.08|17920.08|17920.08|17920.08|17920.08|0
1628071840000|2021-08-04 10:10:40|17920.99|17920.99|17921.21|17921.21|17921.21|17921.21|17920.99|17920.99|0
1628071850000|2021-08-04 10:10:50|17921.76|17921.76|17921.98|17921.98|17921.98|17921.98|17921.76|17921.76|0
1628071870000|2021-08-04 10:11:10|17922.2|17922.2|17922.81|17922.81|17922.81|17922.81|17922.2|17922.2|0
1628071880000|2021-08-04 10:11:20|17921.71|17921.71|17921.51|17921.51|17921.71|17921.71|17921.51|17921.51|0
1628071890000|2021-08-04 10:11:30|17922.31|17922.31|17922.31|17922.31|17922.31|17922.31|17922.31|17922.31|0
1628071920000|2021-08-04 10:12:00|17923.22|17923.22|17923.47|17923.47|17923.47|17923.47|17922.67|17922.67|0
1628071970000|2021-08-04 10:12:50|17922.98|17922.98|17922.98|17922.98|17922.98|17922.98|17922.98|17922.98|0
1628072000000|2021-08-04 10:13:20|17922.08|17922.08|17922.08|17922.08|17922.08|17922.08|17922.08|17922.08|0
1628072010000|2021-08-04 10:13:30|17922.69|17922.69|17922.49|17922.49|17922.69|17922.69|17922.49|17922.49|0
1628072030000|2021-08-04 10:13:50|17922.99|17922.99|17925.83|17925.83|17925.83|17925.83|17922.99|17922.99|0
1628072050000|2021-08-04 10:14:10|17927.63|17927.63|17925.83|17925.83|17927.63|17927.63|17925.83|17925.83|0
1628072060000|2021-08-04 10:14:20|17925.42|17925.42|17923.71|17923.71|17925.42|17925.42|17923.71|17923.71|0
1628072070000|2021-08-04 10:14:30|17923.2|17923.2|17923.69|17923.69|17923.69|17923.69|17923.2|17923.2|0
1628072080000|2021-08-04 10:14:40|17922.08|17922.08|17922.08|17922.08|17922.08|17922.08|17922.08|17922.08|0
1628072090000|2021-08-04 10:14:50|17921.27|17921.27|17922.08|17922.08|17922.08|17922.08|17921.27|17921.27|0
1628072120000|2021-08-04 10:15:20|17921.27|17921.27|17921.27|17921.27|17921.27|17921.27|17921.27|17921.27|0
1628072170000|2021-08-04 10:16:10|17920.12|17920.12|17920.12|17920.12|17920.12|17920.12|17920.12|17920.12|0
1628072190000|2021-08-04 10:16:30|17919.56|17919.56|17919.56|17919.56|17919.56|17919.56|17919.56|17919.56|0
1628072260000|2021-08-04 10:17:40|17919.77|17919.77|17919.77|17919.77|17919.77|17919.77|17919.77|17919.77|0
1628072330000|2021-08-04 10:18:50|17919.36|17919.36|17918.95|17918.95|17919.36|17919.36|17918.95|17918.95|0
1628072340000|2021-08-04 10:19:00|17911.08|17911.08|17909.46|17909.46|17911.08|17911.08|17909.46|17909.46|0
1628072390000|2021-08-04 10:19:50|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|0
1628072400000|2021-08-04 10:20:00|17908.25|17908.25|17907.34|17907.34|17909.15|17909.15|17907.34|17907.34|0
1628072410000|2021-08-04 10:20:10|17906.53|17906.53|17906.53|17906.53|17906.53|17906.53|17906.53|17906.53|0
1628072490000|2021-08-04 10:21:30|17908.85|17908.85|17912.69|17912.69|17914.11|17914.11|17908.85|17908.85|0
1628072520000|2021-08-04 10:22:00|17914.31|17914.31|17914.71|17914.71|17914.71|17914.71|17913.09|17913.09|0
1628072570000|2021-08-04 10:22:50|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|17915.81|0
1628072580000|2021-08-04 10:23:00|17917.43|17917.43|17917.43|17917.43|17917.43|17917.43|17917.43|17917.43|0
1628072610000|2021-08-04 10:23:30|17918.33|17918.33|17918.33|17918.33|17918.33|17918.33|17918.33|17918.33|0
1628072660000|2021-08-04 10:24:20|17918.53|17918.53|17918.53|17918.53|17918.53|17918.53|17918.53|17918.53|0
1628072680000|2021-08-04 10:24:40|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|0
1628072700000|2021-08-04 10:25:00|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|0
1628072710000|2021-08-04 10:25:10|17918.45|17918.45|17918.96|17918.96|17919.87|17919.87|17918.45|17918.45|0
1628072810000|2021-08-04 10:26:50|17918.46|17918.46|17919.97|17919.97|17919.97|17919.97|17918.46|17918.46|0
1628072860000|2021-08-04 10:27:40|17921.78|17921.78|17921.78|17921.78|17921.78|17921.78|17921.78|17921.78|0
1628072870000|2021-08-04 10:27:50|17921.58|17921.58|17921.58|17921.58|17921.58|17921.58|17921.58|17921.58|0
1628072890000|2021-08-04 10:28:10|17920.67|17920.67|17920.67|17920.67|17920.67|17920.67|17920.67|17920.67|0
1628072930000|2021-08-04 10:28:50|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|0
1628072940000|2021-08-04 10:29:00|17919.23|17919.23|17919.78|17919.78|17919.78|17919.78|17919.23|17919.23|0
1628072950000|2021-08-04 10:29:10|17920.94|17920.94|17923.3|17923.3|17923.3|17923.3|17920.94|17920.94|0
1628072970000|2021-08-04 10:29:30|17924.2|17924.2|17923.3|17923.3|17924.2|17924.2|17923.3|17923.3|0
1628072990000|2021-08-04 10:29:50|17924.2|17924.2|17923.54|17923.54|17924.2|17924.2|17923.54|17923.54|0
1628073000000|2021-08-04 10:30:00|17922.64|17922.64|17922.74|17922.74|17922.74|17922.74|17921.12|17921.12|0
1628073020000|2021-08-04 10:30:20|17921.84|17921.84|17922.62|17922.62|17922.62|17922.62|17921.63|17921.63|0
1628073030000|2021-08-04 10:30:30|17921.71|17921.71|17921.71|17921.71|17921.71|17921.71|17921.71|17921.71|0
1628073110000|2021-08-04 10:31:50|17922.62|17922.62|17922.62|17922.62|17922.62|17922.62|17922.62|17922.62|0
1628073120000|2021-08-04 10:32:00|17922.82|17922.82|17924.32|17924.32|17924.32|17924.32|17922.82|17922.82|0
1628073200000|2021-08-04 10:33:20|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|0
1628073210000|2021-08-04 10:33:30|17925.93|17925.93|17925.93|17925.93|17925.93|17925.93|17925.93|17925.93|0
1628073240000|2021-08-04 10:34:00|17926.84|17926.84|17927.82|17927.82|17927.82|17927.82|17926.84|17926.84|0
1628073250000|2021-08-04 10:34:10|17928.02|17928.02|17928.02|17928.02|17928.02|17928.02|17928.02|17928.02|0
1628073360000|2021-08-04 10:36:00|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|17927.47|0
1628073370000|2021-08-04 10:36:10|17926.97|17926.97|17916.22|17916.22|17926.97|17926.97|17916.22|17916.22|0
1628073380000|2021-08-04 10:36:20|17915.12|17915.12|17909.25|17909.25|17915.12|17915.12|17909.25|17909.25|0
1628073400000|2021-08-04 10:36:40|17910.86|17910.86|17911.67|17911.67|17911.67|17911.67|17910.86|17910.86|0
1628073410000|2021-08-04 10:36:50|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|0
1628073500000|2021-08-04 10:38:20|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|0
1628073530000|2021-08-04 10:38:50|17912.57|17912.57|17912.57|17912.57|17912.57|17912.57|17912.57|17912.57|0
1628073540000|2021-08-04 10:39:00|17912.02|17912.02|17914.03|17914.03|17914.03|17914.03|17911.47|17911.47|0
1628073550000|2021-08-04 10:39:10|17914.24|17914.24|17913.33|17913.33|17914.24|17914.24|17913.33|17913.33|0
1628073560000|2021-08-04 10:39:20|17915.14|17915.14|17916.85|17916.85|17916.85|17916.85|17915.14|17915.14|0
1628073570000|2021-08-04 10:39:30|17917.66|17917.66|17916.66|17916.66|17918.47|17918.47|17916.66|17916.66|0
1628073580000|2021-08-04 10:39:40|17915.76|17915.76|17915.76|17915.76|17915.76|17915.76|17915.76|17915.76|0
1628073620000|2021-08-04 10:40:20|17916.37|17916.37|17916.37|17916.37|17916.37|17916.37|17916.37|17916.37|0
1628073650000|2021-08-04 10:40:50|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|0
1628073660000|2021-08-04 10:41:00|17919.42|17919.42|17922.05|17922.05|17922.05|17922.05|17919.42|17919.42|0
1628073670000|2021-08-04 10:41:10|17921.24|17921.24|17920.43|17920.43|17921.24|17921.24|17920.43|17920.43|0
1628073680000|2021-08-04 10:41:20|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|0
1628073700000|2021-08-04 10:41:40|17922.83|17922.83|17922.83|17922.83|17922.83|17922.83|17922.83|17922.83|0
1628073850000|2021-08-04 10:44:10|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|0
1628073860000|2021-08-04 10:44:20|17923.53|17923.53|17923.53|17923.53|17923.53|17923.53|17923.53|17923.53|0
1628073870000|2021-08-04 10:44:30|17924.69|17924.69|17924.69|17924.69|17924.69|17924.69|17924.69|17924.69|0
1628073880000|2021-08-04 10:44:40|17925.79|17925.79|17922.17|17922.17|17925.79|17925.79|17922.17|17922.17|0
1628073950000|2021-08-04 10:45:50|17921.37|17921.37|17921.37|17921.37|17921.37|17921.37|17921.37|17921.37|0
1628073960000|2021-08-04 10:46:00|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|0
1628073970000|2021-08-04 10:46:10|17917.63|17917.63|17916.21|17916.21|17917.63|17917.63|17916.21|17916.21|0
1628074070000|2021-08-04 10:47:50|17917.61|17917.61|17913.47|17913.47|17917.61|17917.61|17913.47|17913.47|0
1628074080000|2021-08-04 10:48:00|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|17910.63|0
1628074110000|2021-08-04 10:48:30|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|17911.54|0
1628074120000|2021-08-04 10:48:40|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|0
1628074150000|2021-08-04 10:49:10|17912.44|17912.44|17913.86|17913.86|17913.86|17913.86|17912.44|17912.44|0
1628074160000|2021-08-04 10:49:20|17913.65|17913.65|17913.45|17913.45|17913.65|17913.65|17913.45|17913.45|0
1628074170000|2021-08-04 10:49:30|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|0
1628074220000|2021-08-04 10:50:20|17912.44|17912.44|17912.44|17912.44|17912.44|17912.44|17912.03|17912.03|0
1628074240000|2021-08-04 10:50:40|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|0
1628074270000|2021-08-04 10:51:10|17910.53|17910.53|17910.53|17910.53|17910.53|17910.53|17910.53|17910.53|0
1628074310000|2021-08-04 10:51:50|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|0
1628074340000|2021-08-04 10:52:20|17902.7|17902.7|17895.64|17895.64|17902.7|17902.7|17895.64|17895.64|0
1628074350000|2021-08-04 10:52:30|17894.83|17894.83|17894.02|17894.02|17894.83|17894.83|17892.41|17892.41|0
1628074360000|2021-08-04 10:52:40|17893.21|17893.21|17894.83|17894.83|17895.64|17895.64|17893.21|17893.21|0
1628074370000|2021-08-04 10:52:50|17894.63|17894.63|17894.63|17894.63|17894.63|17894.63|17894.63|17894.63|0
1628074410000|2021-08-04 10:53:30|17894.83|17894.83|17894.83|17894.83|17894.83|17894.83|17894.83|17894.83|0
1628074470000|2021-08-04 10:54:30|17893.93|17893.93|17892.05|17892.05|17894.48|17894.48|17892.05|17892.05|0
1628074480000|2021-08-04 10:54:40|17889.75|17889.75|17886.21|17886.21|17889.75|17889.75|17885.57|17885.57|0
1628074490000|2021-08-04 10:54:50|17885.72|17885.72|17882.81|17882.81|17885.72|17885.72|17882.81|17882.81|0
1628074500000|2021-08-04 10:55:00|17878.77|17878.77|17876.91|17876.91|17878.77|17878.77|17876.91|17876.91|0
1628074540000|2021-08-04 10:55:40|17880.33|17880.33|17886.18|17886.18|17887.6|17887.6|17880.33|17880.33|0
1628074550000|2021-08-04 10:55:50|17884.76|17884.76|17885.74|17885.74|17885.74|17885.74|17884.76|17884.76|0
1628074560000|2021-08-04 10:56:00|17886.75|17886.75|17887.56|17887.56|17887.56|17887.56|17886.75|17886.75|0
1628074570000|2021-08-04 10:56:10|17887.76|17887.76|17890.12|17890.12|17890.12|17890.12|17887.76|17887.76|0
1628074590000|2021-08-04 10:56:30|17890.33|17890.33|17890.33|17890.33|17890.33|17890.33|17890.33|17890.33|0
1628074600000|2021-08-04 10:56:40|17893.16|17893.16|17892.76|17892.76|17893.16|17893.16|17892.76|17892.76|0
1628074630000|2021-08-04 10:57:10|17890.33|17890.33|17890.33|17890.33|17890.33|17890.33|17890.33|17890.33|0
1628074660000|2021-08-04 10:57:40|17889.23|17889.23|17889.23|17889.23|17889.23|17889.23|17889.23|17889.23|0
1628074690000|2021-08-04 10:58:10|17891.65|17891.65|17893.47|17893.47|17893.47|17893.47|17891.65|17891.65|0
1628074720000|2021-08-04 10:58:40|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|0
1628074730000|2021-08-04 10:58:50|17889.43|17889.43|17892.09|17892.09|17892.09|17892.09|17889.43|17889.43|0
1628074750000|2021-08-04 10:59:10|17891.19|17891.19|17888.21|17888.21|17891.19|17891.19|17888.21|17888.21|0
1628074760000|2021-08-04 10:59:20|17887.72|17887.72|17887.72|17887.72|17887.72|17887.72|17887.72|17887.72|0
1628074800000|2021-08-04 11:00:00|17886.81|17886.81|17886.81|17886.81|17886.81|17886.81|17886.81|17886.81|0
1628074810000|2021-08-04 11:00:10|17886.32|17886.32|17886.32|17886.32|17886.32|17886.32|17886.32|17886.32|0
1628074840000|2021-08-04 11:00:40|17885.42|17885.42|17884.93|17884.93|17885.42|17885.42|17884.93|17884.93|0
1628074850000|2021-08-04 11:00:50|17883.51|17883.51|17883.51|17883.51|17883.51|17883.51|17883.51|17883.51|0
1628074860000|2021-08-04 11:01:00|17884.41|17884.41|17886.84|17886.84|17886.84|17886.84|17884.41|17884.41|0
1628074870000|2021-08-04 11:01:10|17888.45|17888.45|17888.23|17888.23|17888.45|17888.45|17888.23|17888.23|0
1628074890000|2021-08-04 11:01:30|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|0
1628074900000|2021-08-04 11:01:40|17885.91|17885.91|17885.91|17885.91|17885.91|17885.91|17885.91|17885.91|0
1628074920000|2021-08-04 11:02:00|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|0
1628074970000|2021-08-04 11:02:50|17884.3|17884.3|17883.28|17883.28|17884.3|17884.3|17883.28|17883.28|0
1628074980000|2021-08-04 11:03:00|17880.72|17880.72|17880.17|17880.17|17880.72|17880.72|17880.17|17880.17|0
1628074990000|2021-08-04 11:03:10|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|17878.75|0
1628075000000|2021-08-04 11:03:20|17877.85|17877.85|17877.38|17877.38|17878.75|17878.75|17877.16|17877.16|0
1628075010000|2021-08-04 11:03:30|17877.82|17877.82|17878.97|17878.97|17878.97|17878.97|17877.82|17877.82|0
1628075070000|2021-08-04 11:04:30|17879.88|17879.88|17879.88|17879.88|17879.88|17879.88|17879.88|17879.88|0
1628075110000|2021-08-04 11:05:10|17880.69|17880.69|17883.41|17883.41|17883.41|17883.41|17880.69|17880.69|0
1628075120000|2021-08-04 11:05:20|17883.61|17883.61|17884.39|17884.39|17884.59|17884.59|17883.61|17883.61|0
1628075230000|2021-08-04 11:07:10|17883.48|17883.48|17885.2|17885.2|17885.2|17885.2|17883.48|17883.48|0
1628075240000|2021-08-04 11:07:20|17886|17886|17886|17886|17886|17886|17886|17886|0
1628075280000|2021-08-04 11:08:00|17884.49|17884.49|17884.49|17884.49|17884.49|17884.49|17884.49|17884.49|0
1628075300000|2021-08-04 11:08:20|17883.59|17883.59|17883.59|17883.59|17883.59|17883.59|17883.59|17883.59|0
1628075340000|2021-08-04 11:09:00|17884.6|17884.6|17885.6|17885.6|17885.6|17885.6|17884.6|17884.6|0
1628075350000|2021-08-04 11:09:10|17884.19|17884.19|17884.19|17884.19|17884.19|17884.19|17884.19|17884.19|0
1628075360000|2021-08-04 11:09:20|17882.77|17882.77|17885.6|17885.6|17885.6|17885.6|17882.77|17882.77|0
1628075370000|2021-08-04 11:09:30|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|0
1628075380000|2021-08-04 11:09:40|17886.9|17886.9|17886.9|17886.9|17886.9|17886.9|17886.9|17886.9|0
1628075390000|2021-08-04 11:09:50|17887.81|17887.81|17887.81|17887.81|17887.81|17887.81|17887.81|17887.81|0
1628075420000|2021-08-04 11:10:20|17888.3|17888.3|17888.3|17888.3|17888.3|17888.3|17888.3|17888.3|0
1628075440000|2021-08-04 11:10:40|17889.11|17889.11|17891.22|17891.22|17891.57|17891.57|17889.11|17889.11|0
1628075450000|2021-08-04 11:10:50|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|0
1628075460000|2021-08-04 11:11:00|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|0
1628075510000|2021-08-04 11:11:50|17889.4|17889.4|17889.4|17889.4|17889.4|17889.4|17889.4|17889.4|0
1628075550000|2021-08-04 11:12:30|17892.79|17892.79|17894.79|17894.79|17896.21|17896.21|17892.79|17892.79|0
1628075610000|2021-08-04 11:13:30|17894.59|17894.59|17894.39|17894.39|17894.59|17894.59|17894.39|17894.39|0
1628075620000|2021-08-04 11:13:40|17895.81|17895.81|17891.96|17891.96|17895.81|17895.81|17891.96|17891.96|0
1628075640000|2021-08-04 11:14:00|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|17892.45|0
1628075650000|2021-08-04 11:14:10|17890.23|17890.23|17887.58|17887.58|17890.23|17890.23|17887.58|17887.58|0
1628075660000|2021-08-04 11:14:20|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|0
1628075710000|2021-08-04 11:15:10|17886.05|17886.05|17886.05|17886.05|17886.05|17886.05|17886.05|17886.05|0
1628075730000|2021-08-04 11:15:30|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|0
1628075740000|2021-08-04 11:15:40|17883.53|17883.53|17883.53|17883.53|17883.53|17883.53|17883.53|17883.53|0
1628075760000|2021-08-04 11:16:00|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|0
1628075790000|2021-08-04 11:16:30|17885.05|17885.05|17885.05|17885.05|17885.05|17885.05|17885.05|17885.05|0
1628075800000|2021-08-04 11:16:40|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|0
1628075820000|2021-08-04 11:17:00|17887.45|17887.45|17887.45|17887.45|17887.45|17887.45|17887.45|17887.45|0
1628075850000|2021-08-04 11:17:30|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|0
1628075930000|2021-08-04 11:18:50|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|0
1628075940000|2021-08-04 11:19:00|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|17884.24|0
1628076010000|2021-08-04 11:20:10|17885.14|17885.14|17885.25|17885.25|17885.75|17885.75|17884.94|17884.94|0
1628076030000|2021-08-04 11:20:30|17885.45|17885.45|17885.45|17885.45|17885.45|17885.45|17885.45|17885.45|0
1628076040000|2021-08-04 11:20:40|17886.35|17886.35|17886.35|17886.35|17886.35|17886.35|17886.35|17886.35|0
1628076050000|2021-08-04 11:20:50|17887.26|17887.26|17888.21|17888.21|17888.21|17888.21|17886.1|17886.1|0
1628076060000|2021-08-04 11:21:00|17889.22|17889.22|17890.64|17890.64|17890.64|17890.64|17889.22|17889.22|0
1628076110000|2021-08-04 11:21:50|17890.13|17890.13|17890.13|17890.13|17890.13|17890.13|17890.13|17890.13|0
1628076160000|2021-08-04 11:22:40|17890.64|17890.64|17890.64|17890.64|17890.64|17890.64|17890.64|17890.64|0
1628076180000|2021-08-04 11:23:00|17892.25|17892.25|17892.25|17892.25|17892.25|17892.25|17892.25|17892.25|0
1628076250000|2021-08-04 11:24:10|17897.93|17897.93|17897.93|17897.93|17897.93|17897.93|17897.93|17897.93|0
1628076270000|2021-08-04 11:24:30|17896.51|17896.51|17896.51|17896.51|17896.51|17896.51|17896.51|17896.51|0
1628076280000|2021-08-04 11:24:40|17897.93|17897.93|17897.93|17897.93|17897.93|17897.93|17897.93|17897.93|0
1628076300000|2021-08-04 11:25:00|17897.72|17897.72|17897.72|17897.72|17897.72|17897.72|17897.72|17897.72|0
1628076330000|2021-08-04 11:25:30|17899.14|17899.14|17899.14|17899.14|17899.14|17899.14|17899.14|17899.14|0
1628076340000|2021-08-04 11:25:40|17900.56|17900.56|17900.56|17900.56|17900.56|17900.56|17900.56|17900.56|0
1628076390000|2021-08-04 11:26:30|17901.46|17901.46|17901.46|17901.46|17901.46|17901.46|17901.46|17901.46|0
1628076430000|2021-08-04 11:27:10|17900.8|17900.8|17904.52|17904.52|17904.52|17904.52|17900.8|17900.8|0
1628076440000|2021-08-04 11:27:20|17905.07|17905.07|17906.08|17906.08|17906.08|17906.08|17905.07|17905.07|0
1628076450000|2021-08-04 11:27:30|17906.89|17906.89|17907.7|17907.7|17907.7|17907.7|17906.89|17906.89|0
1628076460000|2021-08-04 11:27:40|17908.39|17908.39|17908.39|17908.39|17908.39|17908.39|17908.39|17908.39|0
1628076480000|2021-08-04 11:28:00|17910.01|17910.01|17910.01|17910.01|17910.01|17910.01|17910.01|17910.01|0
1628076490000|2021-08-04 11:28:10|17909.8|17909.8|17909.8|17909.8|17909.8|17909.8|17909.8|17909.8|0
1628076530000|2021-08-04 11:28:50|17908|17908|17908|17908|17908|17908|17908|17908|0
1628076550000|2021-08-04 11:29:10|17907.79|17907.79|17907.79|17907.79|17907.79|17907.79|17907.79|17907.79|0
1628076560000|2021-08-04 11:29:20|17908|17908|17908|17908|17908|17908|17908|17908|0
1628076590000|2021-08-04 11:29:50|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|0
1628076610000|2021-08-04 11:30:10|17907.73|17907.73|17907.73|17907.73|17907.73|17907.73|17907.73|17907.73|0
1628076620000|2021-08-04 11:30:20|17906.11|17906.11|17902.68|17902.68|17906.11|17906.11|17902.68|17902.68|0
1628076630000|2021-08-04 11:30:30|17903.58|17903.58|17903.58|17903.58|17903.58|17903.58|17903.58|17903.58|0
1628076650000|2021-08-04 11:30:50|17904.39|17904.39|17904.39|17904.39|17904.39|17904.39|17904.39|17904.39|0
1628076660000|2021-08-04 11:31:00|17903.84|17903.84|17903.84|17903.84|17903.84|17903.84|17903.84|17903.84|0
1628076680000|2021-08-04 11:31:20|17903.03|17903.03|17903.03|17903.03|17903.03|17903.03|17903.03|17903.03|0
1628076720000|2021-08-04 11:32:00|17903.93|17903.93|17904.84|17904.84|17904.84|17904.84|17903.93|17903.93|0
1628076730000|2021-08-04 11:32:10|17903.93|17903.93|17904.84|17904.84|17904.84|17904.84|17903.93|17903.93|0
1628076790000|2021-08-04 11:33:10|17903.42|17903.42|17903.42|17903.42|17903.42|17903.42|17903.42|17903.42|0
1628076810000|2021-08-04 11:33:30|17902.52|17902.52|17901.1|17901.1|17902.52|17902.52|17901.1|17901.1|0
1628076820000|2021-08-04 11:33:40|17898.39|17898.39|17891.53|17891.53|17898.39|17898.39|17891.53|17891.53|0
1628076840000|2021-08-04 11:34:00|17888.82|17888.82|17894.16|17894.16|17894.16|17894.16|17888.82|17888.82|0
1628076870000|2021-08-04 11:34:30|17895.17|17895.17|17895.17|17895.17|17895.17|17895.17|17895.17|17895.17|0
1628076890000|2021-08-04 11:34:50|17896.58|17896.58|17895.17|17895.17|17896.58|17896.58|17895.17|17895.17|0
1628076970000|2021-08-04 11:36:10|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|0
1628077020000|2021-08-04 11:37:00|17893.38|17893.38|17893.38|17893.38|17893.38|17893.38|17893.38|17893.38|0
1628077030000|2021-08-04 11:37:10|17888.12|17888.12|17885.97|17885.97|17888.12|17888.12|17885.97|17885.97|0
1628077040000|2021-08-04 11:37:20|17885.41|17885.41|17888.65|17888.65|17888.65|17888.65|17885.41|17885.41|0
1628077080000|2021-08-04 11:38:00|17887.23|17887.23|17886.91|17886.91|17887.72|17887.72|17886.91|17886.91|0
1628077090000|2021-08-04 11:38:10|17886.1|17886.1|17886.1|17886.1|17886.1|17886.1|17886.1|17886.1|0
1628077110000|2021-08-04 11:38:30|17884.69|17884.69|17883.27|17883.27|17884.69|17884.69|17883.27|17883.27|0
1628077190000|2021-08-04 11:39:50|17881.85|17881.85|17881.85|17881.85|17881.85|17881.85|17881.85|17881.85|0
1628077250000|2021-08-04 11:40:50|17883.27|17883.27|17883.27|17883.27|17883.27|17883.27|17883.27|17883.27|0
1628077260000|2021-08-04 11:41:00|17881.65|17881.65|17879.23|17879.23|17881.65|17881.65|17879.23|17879.23|0
1628077270000|2021-08-04 11:41:10|17880.04|17880.04|17880.84|17880.84|17880.84|17880.84|17880.04|17880.04|0
1628077350000|2021-08-04 11:42:30|17881.33|17881.33|17881.83|17881.83|17881.83|17881.83|17881.33|17881.33|0
1628077380000|2021-08-04 11:43:00|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|0
1628077390000|2021-08-04 11:43:10|17881.62|17881.62|17881.42|17881.42|17881.62|17881.62|17881.42|17881.42|0
1628077400000|2021-08-04 11:43:20|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|0
1628077420000|2021-08-04 11:43:40|17881.62|17881.62|17879.2|17879.2|17881.62|17881.62|17879.2|17879.2|0
1628077430000|2021-08-04 11:43:50|17879|17879|17870.18|17870.18|17879|17879|17870.18|17870.18|0
1628077440000|2021-08-04 11:44:00|17869.69|17869.69|17864.53|17864.53|17869.69|17869.69|17864.53|17864.53|0
1628077450000|2021-08-04 11:44:10|17864.04|17864.04|17861.62|17861.62|17864.04|17864.04|17861.62|17861.62|0
1628077460000|2021-08-04 11:44:20|17859.81|17859.81|17856.02|17856.02|17859.81|17859.81|17856.02|17856.02|0
1628077470000|2021-08-04 11:44:30|17855.82|17855.82|17855.82|17855.82|17855.82|17855.82|17855.82|17855.82|0
1628077480000|2021-08-04 11:44:40|17854.17|17854.17|17852.71|17852.71|17854.17|17854.17|17852.71|17852.71|0
1628077500000|2021-08-04 11:45:00|17852.22|17852.22|17841.86|17841.86|17852.54|17852.54|17841.86|17841.86|0
1628077510000|2021-08-04 11:45:10|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|0
1628077520000|2021-08-04 11:45:20|17840.96|17840.96|17841.37|17841.37|17841.37|17841.37|17840.96|17840.96|0
1628077550000|2021-08-04 11:45:50|17841.77|17841.77|17840.67|17840.67|17841.98|17841.98|17840.67|17840.67|0
1628077560000|2021-08-04 11:46:00|17841.57|17841.57|17843.08|17843.08|17843.08|17843.08|17838.85|17838.85|0
1628077570000|2021-08-04 11:46:10|17841.28|17841.28|17838.95|17838.95|17841.28|17841.28|17838.95|17838.95|0
1628077580000|2021-08-04 11:46:20|17838.05|17838.05|17840.76|17840.76|17840.76|17840.76|17838.05|17838.05|0
1628077590000|2021-08-04 11:46:30|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|0
1628077630000|2021-08-04 11:47:10|17836.31|17836.31|17836.31|17836.31|17836.31|17836.31|17836.31|17836.31|0
1628077640000|2021-08-04 11:47:20|17836.11|17836.11|17835.2|17835.2|17836.11|17836.11|17835.2|17835.2|0
1628077680000|2021-08-04 11:48:00|17836.11|17836.11|17836.11|17836.11|17836.11|17836.11|17836.11|17836.11|0
1628077700000|2021-08-04 11:48:20|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|0
1628077740000|2021-08-04 11:49:00|17833.49|17833.49|17833|17833|17833.49|17833.49|17833|17833|0
1628077750000|2021-08-04 11:49:10|17832.51|17832.51|17831.04|17831.04|17833|17833|17831.04|17831.04|0
1628077760000|2021-08-04 11:49:20|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|0
1628077770000|2021-08-04 11:49:30|17828.21|17828.21|17823.38|17823.38|17828.21|17828.21|17823.38|17823.38|0
1628077820000|2021-08-04 11:50:20|17818.53|17818.53|17816.92|17816.92|17818.53|17818.53|17816.92|17816.92|0
1628077840000|2021-08-04 11:50:40|17815.41|17815.41|17816.73|17816.73|17817.83|17817.83|17815.41|17815.41|0
1628077870000|2021-08-04 11:51:10|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|0
1628077900000|2021-08-04 11:51:40|17814.11|17814.11|17814.66|17814.66|17814.66|17814.66|17814.11|17814.11|0
1628077920000|2021-08-04 11:52:00|17815.47|17815.47|17814.66|17814.66|17815.47|17815.47|17813.05|17813.05|0
1628077930000|2021-08-04 11:52:10|17815.47|17815.47|17815.47|17815.47|17815.47|17815.47|17815.47|17815.47|0
1628077950000|2021-08-04 11:52:30|17810.73|17810.73|17807.65|17807.65|17810.73|17810.73|17807.65|17807.65|0
1628077960000|2021-08-04 11:52:40|17807.45|17807.45|17807.45|17807.45|17807.45|17807.45|17807.45|17807.45|0
1628077990000|2021-08-04 11:53:10|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|0
1628078000000|2021-08-04 11:53:20|17804.93|17804.93|17808.16|17808.16|17808.16|17808.16|17804.93|17804.93|0
1628078020000|2021-08-04 11:53:40|17809.58|17809.58|17807.15|17807.15|17810.38|17810.38|17807.15|17807.15|0
1628078030000|2021-08-04 11:53:50|17808.06|17808.06|17808.96|17808.96|17808.96|17808.96|17808.06|17808.06|0
1628078040000|2021-08-04 11:54:00|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|0
1628078060000|2021-08-04 11:54:20|17811.8|17811.8|17812.3|17812.3|17812.3|17812.3|17811.8|17811.8|0
1628078070000|2021-08-04 11:54:30|17813.72|17813.72|17813.72|17813.72|17813.72|17813.72|17813.72|17813.72|0
1628078080000|2021-08-04 11:54:40|17816.14|17816.14|17814.63|17814.63|17816.95|17816.95|17814.63|17814.63|0
1628078100000|2021-08-04 11:55:00|17815.53|17815.53|17816.95|17816.95|17816.95|17816.95|17815.53|17815.53|0
1628078150000|2021-08-04 11:55:50|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|0
1628078170000|2021-08-04 11:56:10|17816.25|17816.25|17814.83|17814.83|17816.25|17816.25|17814.83|17814.83|0
1628078230000|2021-08-04 11:57:10|17810.79|17810.79|17810.79|17810.79|17810.79|17810.79|17810.79|17810.79|0
1628078250000|2021-08-04 11:57:30|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|0
1628078290000|2021-08-04 11:58:10|17811.05|17811.05|17812.05|17812.05|17812.05|17812.05|17810.24|17810.24|0
1628078310000|2021-08-04 11:58:30|17814.48|17814.48|17815.17|17815.17|17815.17|17815.17|17814.48|17814.48|0
1628078320000|2021-08-04 11:58:40|17817.86|17817.86|17819.38|17819.38|17819.38|17819.38|17817.86|17817.86|0
1628078330000|2021-08-04 11:58:50|17820.42|17820.42|17821.52|17821.52|17821.52|17821.52|17820.42|17820.42|0
1628078360000|2021-08-04 11:59:20|17823.33|17823.33|17823.33|17823.33|17823.33|17823.33|17823.33|17823.33|0
1628078420000|2021-08-04 12:00:20|17822.03|17822.03|17820.73|17820.73|17822.03|17822.03|17820.73|17820.73|0
1628078430000|2021-08-04 12:00:30|17820.5|17820.5|17816.26|17816.26|17820.5|17820.5|17816.26|17816.26|0
1628078460000|2021-08-04 12:01:00|17814.84|17814.84|17814.84|17814.84|17814.84|17814.84|17814.84|17814.84|0
1628078480000|2021-08-04 12:01:20|17813.43|17813.43|17814.53|17814.53|17814.53|17814.53|17813.43|17813.43|0
1628078570000|2021-08-04 12:02:50|17811.82|17811.82|17809.49|17809.49|17811.82|17811.82|17809.49|17809.49|0
1628078580000|2021-08-04 12:03:00|17808.34|17808.34|17806.14|17806.14|17808.34|17808.34|17803.92|17803.92|0
1628078590000|2021-08-04 12:03:10|17804.72|17804.72|17804.72|17804.72|17804.72|17804.72|17804.72|17804.72|0
1628078630000|2021-08-04 12:03:50|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|17804.22|0
1628078640000|2021-08-04 12:04:00|17803.31|17803.31|17803.31|17803.31|17803.31|17803.31|17803.31|17803.31|0
1628078650000|2021-08-04 12:04:10|17804.12|17804.12|17804.61|17804.61|17804.61|17804.61|17804.12|17804.12|0
1628078670000|2021-08-04 12:04:30|17803.8|17803.8|17803.8|17803.8|17803.8|17803.8|17803.8|17803.8|0
1628078680000|2021-08-04 12:04:40|17805.22|17805.22|17805.22|17805.22|17805.22|17805.22|17805.22|17805.22|0
1628078700000|2021-08-04 12:05:00|17804.73|17804.73|17804.73|17804.73|17804.73|17804.73|17804.73|17804.73|0
1628078740000|2021-08-04 12:05:40|17802.92|17802.92|17802.92|17802.92|17802.92|17802.92|17800.09|17800.09|0
1628078750000|2021-08-04 12:05:50|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|0
1628078760000|2021-08-04 12:06:00|17800.3|17800.3|17799.4|17799.4|17800.3|17800.3|17799.4|17799.4|0
1628078770000|2021-08-04 12:06:10|17799.18|17799.18|17799.18|17799.18|17799.18|17799.18|17799.18|17799.18|0
1628078780000|2021-08-04 12:06:20|17798.28|17798.28|17800.09|17800.09|17800.09|17800.09|17798.28|17798.28|0
1628078790000|2021-08-04 12:06:30|17800.58|17800.58|17800.58|17800.58|17800.58|17800.58|17800.58|17800.58|0
1628078810000|2021-08-04 12:06:50|17800.37|17800.37|17800.78|17800.78|17800.78|17800.78|17800.37|17800.37|0
1628078820000|2021-08-04 12:07:00|17801.27|17801.27|17800.26|17800.26|17801.27|17801.27|17800.26|17800.26|0
1628078830000|2021-08-04 12:07:10|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|0
1628078850000|2021-08-04 12:07:30|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|0
1628078860000|2021-08-04 12:07:40|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|0
1628078870000|2021-08-04 12:07:50|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|0
1628078880000|2021-08-04 12:08:00|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|17804.93|0
1628078910000|2021-08-04 12:08:30|17805.13|17805.13|17805.13|17805.13|17805.13|17805.13|17805.13|17805.13|0
1628078920000|2021-08-04 12:08:40|17806.55|17806.55|17806.55|17806.55|17806.55|17806.55|17806.55|17806.55|0
1628078940000|2021-08-04 12:09:00|17806.76|17806.76|17808.51|17808.51|17808.51|17808.51|17806.76|17806.76|0
1628078950000|2021-08-04 12:09:10|17809.01|17809.01|17809.01|17809.01|17809.01|17809.01|17809.01|17809.01|0
1628078970000|2021-08-04 12:09:30|17808.21|17808.21|17807.6|17807.6|17808.21|17808.21|17807.6|17807.6|0
1628078990000|2021-08-04 12:09:50|17807.4|17807.4|17807.4|17807.4|17807.4|17807.4|17807.4|17807.4|0
1628079060000|2021-08-04 12:11:00|17807.18|17807.18|17807.18|17807.18|17807.18|17807.18|17807.18|17807.18|0
1628079100000|2021-08-04 12:11:40|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|17805.56|0
1628079120000|2021-08-04 12:12:00|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|17805.76|0
1628079180000|2021-08-04 12:13:00|17804.86|17804.86|17804.86|17804.86|17804.86|17804.86|17804.86|17804.86|0
1628079200000|2021-08-04 12:13:20|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|0
1628079220000|2021-08-04 12:13:40|17802.29|17802.29|17801.48|17801.48|17802.29|17802.29|17801.48|17801.48|0
1628079230000|2021-08-04 12:13:50|17800.06|17800.06|17794.27|17794.27|17800.06|17800.06|17794.27|17794.27|0
1628079240000|2021-08-04 12:14:00|17792.75|17792.75|17790.87|17790.87|17792.75|17792.75|17790.87|17790.87|0
1628079250000|2021-08-04 12:14:10|17792.38|17792.38|17792.38|17792.38|17792.38|17792.38|17792.38|17792.38|0
1628079270000|2021-08-04 12:14:30|17793.8|17793.8|17793.31|17793.31|17793.8|17793.8|17792.99|17792.99|0
1628079280000|2021-08-04 12:14:40|17794.72|17794.72|17794.23|17794.23|17794.72|17794.72|17794.23|17794.23|0
1628079290000|2021-08-04 12:14:50|17794.01|17794.01|17797.95|17797.95|17797.95|17797.95|17794.01|17794.01|0
1628079300000|2021-08-04 12:15:00|17798.85|17798.85|17797.43|17797.43|17798.85|17798.85|17797.43|17797.43|0
1628079310000|2021-08-04 12:15:10|17797.99|17797.99|17797.99|17797.99|17797.99|17797.99|17797.99|17797.99|0
1628079350000|2021-08-04 12:15:50|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|0
1628079360000|2021-08-04 12:16:00|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|0
1628079370000|2021-08-04 12:16:10|17790.69|17790.69|17790.08|17790.08|17790.69|17790.69|17790.08|17790.08|0
1628079380000|2021-08-04 12:16:20|17789.86|17789.86|17788.44|17788.44|17789.86|17789.86|17788.44|17788.44|0
1628079400000|2021-08-04 12:16:40|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|0
1628079430000|2021-08-04 12:17:10|17785.35|17785.35|17786.16|17786.16|17786.97|17786.97|17785.35|17785.35|0
1628079460000|2021-08-04 12:17:40|17784.54|17784.54|17782.13|17782.13|17784.54|17784.54|17782.13|17782.13|0
1628079470000|2021-08-04 12:17:50|17781.64|17781.64|17773.23|17773.23|17781.64|17781.64|17771.61|17771.61|0
1628079480000|2021-08-04 12:18:00|17770.52|17770.52|17769.42|17769.42|17770.52|17770.52|17769.42|17769.42|0
1628079510000|2021-08-04 12:18:30|17769.21|17769.21|17769.21|17769.21|17769.21|17769.21|17769.21|17769.21|0
1628079520000|2021-08-04 12:18:40|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|0
1628079530000|2021-08-04 12:18:50|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|0
1628079540000|2021-08-04 12:19:00|17766.53|17766.53|17763|17763|17766.53|17766.53|17763|17763|0
1628079550000|2021-08-04 12:19:10|17763.9|17763.9|17764.05|17764.05|17764.05|17764.05|17762.43|17762.43|0
1628079590000|2021-08-04 12:19:50|17763.54|17763.54|17763.54|17763.54|17763.54|17763.54|17763.54|17763.54|0
1628079620000|2021-08-04 12:20:20|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|0
1628079680000|2021-08-04 12:21:20|17762.12|17762.12|17765.97|17765.97|17765.97|17765.97|17762.12|17762.12|0
1628079690000|2021-08-04 12:21:30|17764.55|17764.55|17765.97|17765.97|17765.97|17765.97|17764.55|17764.55|0
1628079720000|2021-08-04 12:22:00|17766.87|17766.87|17766.87|17766.87|17766.87|17766.87|17766.87|17766.87|0
1628079730000|2021-08-04 12:22:10|17767.88|17767.88|17767.88|17767.88|17767.88|17767.88|17767.88|17767.88|0
1628079750000|2021-08-04 12:22:30|17769.5|17769.5|17769.5|17769.5|17769.5|17769.5|17769.5|17769.5|0
1628079770000|2021-08-04 12:22:50|17768.69|17768.69|17768.69|17768.69|17768.69|17768.69|17768.69|17768.69|0
1628079790000|2021-08-04 12:23:10|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|0
1628079800000|2021-08-04 12:23:20|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|0
1628079810000|2021-08-04 12:23:30|17766.23|17766.23|17764.8|17764.8|17766.23|17766.23|17764.8|17764.8|0
1628079820000|2021-08-04 12:23:40|17764.58|17764.58|17764.58|17764.58|17764.58|17764.58|17764.58|17764.58|0
1628079830000|2021-08-04 12:23:50|17765.07|17765.07|17765.88|17765.88|17765.88|17765.88|17765.07|17765.07|0
1628079880000|2021-08-04 12:24:40|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|0
1628079900000|2021-08-04 12:25:00|17766.99|17766.99|17766.08|17766.08|17766.99|17766.99|17766.08|17766.08|0
1628079910000|2021-08-04 12:25:10|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|0
1628079940000|2021-08-04 12:25:40|17766.08|17766.08|17766.08|17766.08|17766.08|17766.08|17766.08|17766.08|0
1628079950000|2021-08-04 12:25:50|17766.59|17766.59|17766.59|17766.59|17766.59|17766.59|17766.59|17766.59|0
1628079960000|2021-08-04 12:26:00|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|0
1628079970000|2021-08-04 12:26:10|17768.91|17768.91|17768.91|17768.91|17768.91|17768.91|17768.91|17768.91|0
1628079980000|2021-08-04 12:26:20|17769.72|17769.72|17769.72|17769.72|17769.72|17769.72|17769.72|17769.72|0
1628079990000|2021-08-04 12:26:30|17772.55|17772.55|17772.55|17772.55|17772.55|17772.55|17772.55|17772.55|0
1628080020000|2021-08-04 12:27:00|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|0
1628080030000|2021-08-04 12:27:10|17772.72|17772.72|17772.72|17772.72|17772.72|17772.72|17772.72|17772.72|0
1628080080000|2021-08-04 12:28:00|17771.92|17771.92|17771.92|17771.92|17771.92|17771.92|17771.92|17771.92|0
1628080130000|2021-08-04 12:28:50|17770.11|17770.11|17770.11|17770.11|17770.11|17770.11|17770.11|17770.11|0
1628080140000|2021-08-04 12:29:00|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|0
1628080150000|2021-08-04 12:29:10|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|0
1628080160000|2021-08-04 12:29:20|17772.74|17772.74|17772.74|17772.74|17772.74|17772.74|17772.74|17772.74|0
1628080170000|2021-08-04 12:29:30|17771.93|17771.93|17771.93|17771.93|17771.93|17771.93|17771.93|17771.93|0
1628080180000|2021-08-04 12:29:40|17769.51|17769.51|17765.43|17765.43|17769.51|17769.51|17765.43|17765.43|0
1628080190000|2021-08-04 12:29:50|17764.27|17764.27|17764.27|17764.27|17764.27|17764.27|17764.27|17764.27|0
1628080200000|2021-08-04 12:30:00|17765.43|17765.43|17763.12|17763.12|17765.43|17765.43|17763.12|17763.12|0
1628080230000|2021-08-04 12:30:30|17759.89|17759.89|17765.34|17765.34|17765.34|17765.34|17759.89|17759.89|0
1628080250000|2021-08-04 12:30:50|17764.44|17764.44|17765.89|17765.89|17765.89|17765.89|17764.44|17764.44|0
1628080260000|2021-08-04 12:31:00|17766.1|17766.1|17768.06|17768.06|17768.06|17768.06|17766.1|17766.1|0
1628080280000|2021-08-04 12:31:20|17769.32|17769.32|17770.47|17770.47|17770.47|17770.47|17769.32|17769.32|0
1628080320000|2021-08-04 12:32:00|17771.89|17771.89|17762.84|17762.84|17771.89|17771.89|17762.84|17762.84|0
1628080330000|2021-08-04 12:32:10|17762.64|17762.64|17760.22|17760.22|17762.64|17762.64|17760.22|17760.22|0
1628080340000|2021-08-04 12:32:20|17759.73|17759.73|17759.73|17759.73|17759.73|17759.73|17759.73|17759.73|0
1628080360000|2021-08-04 12:32:40|17762.76|17762.76|17763.19|17763.19|17763.77|17763.77|17761.37|17761.37|0
1628080370000|2021-08-04 12:32:50|17765.62|17765.62|17764|17764|17765.62|17765.62|17764|17764|0
1628080380000|2021-08-04 12:33:00|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|0
1628080420000|2021-08-04 12:33:40|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|0
1628080430000|2021-08-04 12:33:50|17767.03|17767.03|17767.03|17767.03|17767.03|17767.03|17767.03|17767.03|0
1628080440000|2021-08-04 12:34:00|17768.65|17768.65|17777.99|17777.99|17777.99|17777.99|17768.65|17768.65|0
1628080460000|2021-08-04 12:34:20|17778.79|17778.79|17778.79|17778.79|17778.79|17778.79|17778.79|17778.79|0
1628080470000|2021-08-04 12:34:30|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|0
1628080510000|2021-08-04 12:35:10|17778.89|17778.89|17781.92|17781.92|17781.92|17781.92|17778.89|17778.89|0
1628080520000|2021-08-04 12:35:20|17782.83|17782.83|17788.34|17788.34|17788.34|17788.34|17782.83|17782.83|0
1628080560000|2021-08-04 12:36:00|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|0
1628080570000|2021-08-04 12:36:10|17791.11|17791.11|17791.92|17791.92|17791.92|17791.92|17791.11|17791.11|0
1628080580000|2021-08-04 12:36:20|17791.11|17791.11|17792.73|17792.73|17792.73|17792.73|17791.11|17791.11|0
1628080600000|2021-08-04 12:36:40|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|0
1628080630000|2021-08-04 12:37:10|17791.78|17791.78|17791.78|17791.78|17791.78|17791.78|17791.78|17791.78|0
1628080650000|2021-08-04 12:37:30|17792.58|17792.58|17792.58|17792.58|17792.58|17792.58|17792.58|17792.58|0
1628080720000|2021-08-04 12:38:40|17792.09|17792.09|17789.05|17789.05|17792.09|17792.09|17789.05|17789.05|0
1628080730000|2021-08-04 12:38:50|17788.25|17788.25|17788.25|17788.25|17788.25|17788.25|17788.25|17788.25|0
1628080770000|2021-08-04 12:39:30|17789.86|17789.86|17789.86|17789.86|17789.86|17789.86|17789.86|17789.86|0
1628080780000|2021-08-04 12:39:40|17790.67|17790.67|17789.46|17789.46|17790.87|17790.87|17789.46|17789.46|0
1628080800000|2021-08-04 12:40:00|17788.65|17788.65|17789.46|17789.46|17789.46|17789.46|17788.65|17788.65|0
1628080830000|2021-08-04 12:40:30|17789.66|17789.66|17789.66|17789.66|17789.66|17789.66|17789.66|17789.66|0
1628080840000|2021-08-04 12:40:40|17791.28|17791.28|17791.28|17791.28|17791.28|17791.28|17791.28|17791.28|0
1628080900000|2021-08-04 12:41:40|17790.67|17790.67|17790.67|17790.67|17790.67|17790.67|17790.67|17790.67|0
1628080930000|2021-08-04 12:42:10|17791.47|17791.47|17791.47|17791.47|17791.47|17791.47|17791.47|17791.47|0
1628080940000|2021-08-04 12:42:20|17793.09|17793.09|17790.48|17790.48|17793.09|17793.09|17790.48|17790.48|0
1628080950000|2021-08-04 12:42:30|17790.07|17790.07|17790.07|17790.07|17790.07|17790.07|17790.07|17790.07|0
1628080980000|2021-08-04 12:43:00|17792.5|17792.5|17792.7|17792.7|17792.7|17792.7|17792.5|17792.5|0
1628080990000|2021-08-04 12:43:10|17791.89|17791.89|17789.36|17789.36|17791.89|17791.89|17789.36|17789.36|0
1628081080000|2021-08-04 12:44:40|17790.17|17790.17|17787.86|17787.86|17790.17|17790.17|17787.86|17787.86|0
1628081100000|2021-08-04 12:45:00|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|0
1628081110000|2021-08-04 12:45:10|17791.19|17791.19|17795.46|17795.46|17795.46|17795.46|17791.19|17791.19|0
1628081120000|2021-08-04 12:45:20|17794.57|17794.57|17795.58|17795.58|17795.58|17795.58|17794.57|17794.57|0
1628081130000|2021-08-04 12:45:30|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|0
1628081200000|2021-08-04 12:46:40|17800.23|17800.23|17802.65|17802.65|17802.65|17802.65|17799.68|17799.68|0
1628081220000|2021-08-04 12:47:00|17801.03|17801.03|17803.46|17803.46|17803.46|17803.46|17801.03|17801.03|0
1628081230000|2021-08-04 12:47:10|17802.65|17802.65|17799.72|17799.72|17802.65|17802.65|17799.72|17799.72|0
1628081250000|2021-08-04 12:47:30|17798.91|17798.91|17798.1|17798.1|17798.91|17798.91|17798.1|17798.1|0
1628081260000|2021-08-04 12:47:40|17797.3|17797.3|17797.3|17797.3|17797.3|17797.3|17797.3|17797.3|0
1628081280000|2021-08-04 12:48:00|17796.14|17796.14|17795.24|17795.24|17796.14|17796.14|17795.24|17795.24|0
1628081320000|2021-08-04 12:48:40|17793.82|17793.82|17792.17|17792.17|17793.82|17793.82|17792.17|17792.17|0
1628081340000|2021-08-04 12:49:00|17788.93|17788.93|17784.2|17784.2|17788.93|17788.93|17783.97|17783.97|0
1628081350000|2021-08-04 12:49:10|17783.79|17783.79|17780.33|17780.33|17783.79|17783.79|17780.33|17780.33|0
1628081360000|2021-08-04 12:49:20|17779.18|17779.18|17775.18|17775.18|17779.99|17779.99|17775.18|17775.18|0
1628081400000|2021-08-04 12:50:00|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|0
1628081410000|2021-08-04 12:50:10|17774.87|17774.87|17770.75|17770.75|17774.87|17774.87|17770.75|17770.75|0
1628081430000|2021-08-04 12:50:30|17769.84|17769.84|17769.84|17769.84|17769.84|17769.84|17769.84|17769.84|0
1628081440000|2021-08-04 12:50:40|17771.46|17771.46|17769.95|17769.95|17771.46|17771.46|17769.95|17769.95|0
1628081450000|2021-08-04 12:50:50|17769.04|17769.04|17769.04|17769.04|17769.04|17769.04|17769.04|17769.04|0
1628081460000|2021-08-04 12:51:00|17768.55|17768.55|17767.91|17767.91|17771.17|17771.17|17767.91|17767.91|0
1628081480000|2021-08-04 12:51:20|17767|17767|17767|17767|17767|17767|17767|17767|0
1628081500000|2021-08-04 12:51:40|17767.04|17767.04|17768.03|17768.03|17768.03|17768.03|17767.04|17767.04|0
1628081510000|2021-08-04 12:51:50|17770.46|17770.46|17772.17|17772.17|17772.17|17772.17|17770.46|17770.46|0
1628081520000|2021-08-04 12:52:00|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|0
1628081530000|2021-08-04 12:52:10|17774.74|17774.74|17775.76|17775.76|17776.66|17776.66|17774.74|17774.74|0
1628081590000|2021-08-04 12:53:10|17776.57|17776.57|17772.53|17772.53|17776.57|17776.57|17772.53|17772.53|0
1628081620000|2021-08-04 12:53:40|17773.34|17773.34|17771.92|17771.92|17773.34|17773.34|17771.92|17771.92|0
1628081630000|2021-08-04 12:53:50|17769.08|17769.08|17769.08|17769.08|17769.08|17769.08|17769.08|17769.08|0
1628081640000|2021-08-04 12:54:00|17768.27|17768.27|17764.89|17764.89|17768.27|17768.27|17764.89|17764.89|0
1628081660000|2021-08-04 12:54:20|17763.99|17763.99|17763.99|17763.99|17763.99|17763.99|17763.99|17763.99|0
1628081670000|2021-08-04 12:54:30|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|0
1628081700000|2021-08-04 12:55:00|17765.61|17765.61|17767.22|17767.22|17767.22|17767.22|17765.61|17765.61|0
1628081710000|2021-08-04 12:55:10|17768.37|17768.37|17766.76|17766.76|17768.37|17768.37|17766.76|17766.76|0
1628081740000|2021-08-04 12:55:40|17766.54|17766.54|17768.79|17768.79|17768.79|17768.79|17766.54|17766.54|0
1628081760000|2021-08-04 12:56:00|17769.6|17769.6|17770.4|17770.4|17770.4|17770.4|17769.6|17769.6|0
1628081770000|2021-08-04 12:56:10|17771.21|17771.21|17768.79|17768.79|17771.21|17771.21|17768.79|17768.79|0
1628081830000|2021-08-04 12:57:10|17768.99|17768.99|17768.99|17768.99|17768.99|17768.99|17768.99|17768.99|0
1628081840000|2021-08-04 12:57:20|17767.57|17767.57|17767.57|17767.57|17767.57|17767.57|17767.57|17767.57|0
1628081860000|2021-08-04 12:57:40|17771.51|17771.51|17775.15|17775.15|17775.15|17775.15|17771.51|17771.51|0
1628081870000|2021-08-04 12:57:50|17775.95|17775.95|17776.86|17776.86|17776.86|17776.86|17775.95|17775.95|0
1628081880000|2021-08-04 12:58:00|17777.35|17777.35|17779.26|17779.26|17779.26|17779.26|17777.35|17777.35|0
1628081890000|2021-08-04 12:58:10|17782.07|17782.07|17784.71|17784.71|17784.71|17784.71|17782.07|17782.07|0
1628081900000|2021-08-04 12:58:20|17785.7|17785.7|17790.74|17790.74|17790.74|17790.74|17785.7|17785.7|0
1628081910000|2021-08-04 12:58:30|17792.25|17792.25|17792.25|17792.25|17792.25|17792.25|17792.25|17792.25|0
1628081920000|2021-08-04 12:58:40|17792.69|17792.69|17793.58|17793.58|17793.58|17793.58|17792.69|17792.69|0
1628081930000|2021-08-04 12:58:50|17791.96|17791.96|17790.44|17790.44|17792.06|17792.06|17790.44|17790.44|0
1628081940000|2021-08-04 12:59:00|17789.89|17789.89|17788.27|17788.27|17789.89|17789.89|17788.27|17788.27|0
1628081950000|2021-08-04 12:59:10|17785.84|17785.84|17782.93|17782.93|17785.84|17785.84|17782.73|17782.73|0
1628081960000|2021-08-04 12:59:20|17782.03|17782.03|17782.03|17782.03|17782.03|17782.03|17782.03|17782.03|0
1628082000000|2021-08-04 13:00:00|17780.92|17780.92|17779.5|17779.5|17780.92|17780.92|17779.5|17779.5|0
1628082020000|2021-08-04 13:00:20|17778.7|17778.7|17779.5|17779.5|17779.5|17779.5|17777.89|17777.89|0
1628082030000|2021-08-04 13:00:30|17779.01|17779.01|17779.01|17779.01|17779.01|17779.01|17779.01|17779.01|0
1628082040000|2021-08-04 13:00:40|17777|17777|17777|17777|17777|17777|17777|17777|0
1628082050000|2021-08-04 13:00:50|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|0
1628082070000|2021-08-04 13:01:10|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|0
1628082090000|2021-08-04 13:01:30|17774.7|17774.7|17774.7|17774.7|17774.7|17774.7|17774.7|17774.7|0
1628082100000|2021-08-04 13:01:40|17773.75|17773.75|17774.15|17774.15|17774.15|17774.15|17773.75|17773.75|0
1628082110000|2021-08-04 13:01:50|17773.65|17773.65|17773.65|17773.65|17773.65|17773.65|17773.65|17773.65|0
1628082120000|2021-08-04 13:02:00|17774.65|17774.65|17774.96|17774.96|17774.96|17774.96|17774.15|17774.15|0
1628082130000|2021-08-04 13:02:10|17774.15|17774.15|17774.15|17774.15|17774.15|17774.15|17774.15|17774.15|0
1628082140000|2021-08-04 13:02:20|17773.65|17773.65|17773.65|17773.65|17773.65|17773.65|17773.65|17773.65|0
1628082170000|2021-08-04 13:02:50|17773.14|17773.14|17773.14|17773.14|17773.14|17773.14|17773.14|17773.14|0
1628082190000|2021-08-04 13:03:10|17772.92|17772.92|17772.92|17772.92|17772.92|17772.92|17772.92|17772.92|0
1628082200000|2021-08-04 13:03:20|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|0
1628082220000|2021-08-04 13:03:40|17773.93|17773.93|17773.93|17773.93|17773.93|17773.93|17773.93|17773.93|0
1628082250000|2021-08-04 13:04:10|17774.74|17774.74|17774.74|17774.74|17774.74|17774.74|17774.74|17774.74|0
1628082260000|2021-08-04 13:04:20|17771.5|17771.5|17771.5|17771.5|17771.5|17771.5|17771.5|17771.5|0
1628082280000|2021-08-04 13:04:40|17770.09|17770.09|17770.09|17770.09|17770.09|17770.09|17770.09|17770.09|0
1628082310000|2021-08-04 13:05:10|17768.93|17768.93|17768.93|17768.93|17768.93|17768.93|17768.93|17768.93|0
1628082400000|2021-08-04 13:06:40|17769.84|17769.84|17773.58|17773.58|17774.59|17774.59|17769.84|17769.84|0
1628082410000|2021-08-04 13:06:50|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|0
1628082430000|2021-08-04 13:07:10|17772.88|17772.88|17771.98|17771.98|17772.88|17772.88|17771.98|17771.98|0
1628082440000|2021-08-04 13:07:20|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|0
1628082460000|2021-08-04 13:07:40|17770.87|17770.87|17769.77|17769.77|17770.87|17770.87|17769.77|17769.77|0
1628082470000|2021-08-04 13:07:50|17768.86|17768.86|17768.86|17768.86|17768.86|17768.86|17768.86|17768.86|0
1628082490000|2021-08-04 13:08:10|17768.06|17768.06|17768.06|17768.06|17768.06|17768.06|17768.06|17768.06|0
1628082500000|2021-08-04 13:08:20|17767.5|17767.5|17764.67|17764.67|17767.5|17767.5|17764.67|17764.67|0
1628082540000|2021-08-04 13:09:00|17763.25|17763.25|17762.75|17762.75|17763.25|17763.25|17762.75|17762.75|0
1628082550000|2021-08-04 13:09:10|17762.54|17762.54|17762.54|17762.54|17762.54|17762.54|17762.54|17762.54|0
1628082560000|2021-08-04 13:09:20|17762.1|17762.1|17762.54|17762.54|17762.54|17762.54|17762.1|17762.1|0
1628082580000|2021-08-04 13:09:40|17761.74|17761.74|17761.74|17761.74|17762.54|17762.54|17761.74|17761.74|0
1628082600000|2021-08-04 13:10:00|17760.58|17760.58|17757.86|17757.86|17760.58|17760.58|17757.86|17757.86|0
1628082610000|2021-08-04 13:10:10|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|0
1628082630000|2021-08-04 13:10:30|17757.19|17757.19|17755.58|17755.58|17757.19|17757.19|17755.58|17755.58|0
1628082640000|2021-08-04 13:10:40|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|0
1628082660000|2021-08-04 13:11:00|17755.28|17755.28|17755.48|17755.48|17755.48|17755.48|17755.28|17755.28|0
1628082700000|2021-08-04 13:11:40|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|0
1628082720000|2021-08-04 13:12:00|17756.29|17756.29|17755.84|17755.84|17756.29|17756.29|17755.29|17755.29|0
1628082740000|2021-08-04 13:12:20|17756.65|17756.65|17756.65|17756.65|17756.65|17756.65|17756.65|17756.65|0
1628082800000|2021-08-04 13:13:20|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|0
1628082810000|2021-08-04 13:13:30|17757.75|17757.75|17758.76|17758.76|17758.76|17758.76|17757.75|17757.75|0
1628082830000|2021-08-04 13:13:50|17765.23|17765.23|17768.82|17768.82|17768.82|17768.82|17765.23|17765.23|0
1628082840000|2021-08-04 13:14:00|17771.53|17771.53|17772.14|17772.14|17772.14|17772.14|17770.63|17770.63|0
1628082870000|2021-08-04 13:14:30|17773.56|17773.56|17773.56|17773.56|17773.56|17773.56|17773.56|17773.56|0
1628082900000|2021-08-04 13:15:00|17774.71|17774.71|17775.26|17775.26|17775.26|17775.26|17774.71|17774.71|0
1628082920000|2021-08-04 13:15:20|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|0
1628082930000|2021-08-04 13:15:30|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|0
1628082970000|2021-08-04 13:16:10|17773.74|17773.74|17775.16|17775.16|17777.99|17777.99|17773.74|17773.74|0
1628083020000|2021-08-04 13:17:00|17772.84|17772.84|17771.62|17771.62|17772.84|17772.84|17771.62|17771.62|0
1628083070000|2021-08-04 13:17:50|17770.72|17770.72|17771.21|17771.21|17771.21|17771.21|17770.72|17770.72|0
1628083080000|2021-08-04 13:18:00|17771.7|17771.7|17771.7|17771.7|17771.7|17771.7|17771.7|17771.7|0
1628083090000|2021-08-04 13:18:10|17772.19|17772.19|17772.19|17772.19|17772.19|17772.19|17772.19|17772.19|0
1628083100000|2021-08-04 13:18:20|17777.83|17777.83|17784.77|17784.77|17785.58|17785.58|17777.83|17777.83|0
1628083110000|2021-08-04 13:18:30|17784.99|17784.99|17786.1|17786.1|17786.1|17786.1|17784.99|17784.99|0
1628083160000|2021-08-04 13:19:20|17787|17787|17784.64|17784.64|17787|17787|17784.64|17784.64|0
1628083170000|2021-08-04 13:19:30|17783.83|17783.83|17783.83|17783.83|17783.83|17783.83|17783.83|17783.83|0
1628083200000|2021-08-04 13:20:00|17782.42|17782.42|17783.22|17783.22|17783.22|17783.22|17782.42|17782.42|0
1628083210000|2021-08-04 13:20:10|17784.04|17784.04|17782.82|17782.82|17784.04|17784.04|17782.62|17782.62|0
1628083230000|2021-08-04 13:20:30|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|0
1628083240000|2021-08-04 13:20:40|17784.45|17784.45|17786.07|17786.07|17786.07|17786.07|17784.45|17784.45|0
1628083250000|2021-08-04 13:20:50|17785.52|17785.52|17785.52|17785.52|17785.52|17785.52|17785.52|17785.52|0
1628083260000|2021-08-04 13:21:00|17785.01|17785.01|17785.01|17785.01|17785.01|17785.01|17785.01|17785.01|0
1628083290000|2021-08-04 13:21:30|17786.43|17786.43|17787.99|17787.99|17787.99|17787.99|17786.43|17786.43|0
1628083370000|2021-08-04 13:22:50|17789.88|17789.88|17789.88|17789.88|17789.88|17789.88|17789.88|17789.88|0
1628083380000|2021-08-04 13:23:00|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|0
1628083390000|2021-08-04 13:23:10|17792.46|17792.46|17792.46|17792.46|17792.46|17792.46|17792.46|17792.46|0
1628083400000|2021-08-04 13:23:20|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|0
1628083460000|2021-08-04 13:24:20|17793.56|17793.56|17795.18|17795.18|17795.99|17795.99|17793.56|17793.56|0
1628083500000|2021-08-04 13:25:00|17795.68|17795.68|17795.68|17795.68|17795.68|17795.68|17795.68|17795.68|0
1628083520000|2021-08-04 13:25:20|17794.07|17794.07|17793.26|17793.26|17794.07|17794.07|17793.26|17793.26|0
1628083540000|2021-08-04 13:25:40|17794.27|17794.27|17794.27|17794.27|17794.27|17794.27|17794.27|17794.27|0
1628083550000|2021-08-04 13:25:50|17794.67|17794.67|17796.03|17796.03|17796.03|17796.03|17794.67|17794.67|0
1628083570000|2021-08-04 13:26:10|17796.48|17796.48|17796.48|17796.48|17796.48|17796.48|17796.48|17796.48|0
1628083580000|2021-08-04 13:26:20|17796.7|17796.7|17796.7|17796.7|17796.7|17796.7|17796.7|17796.7|0
1628083610000|2021-08-04 13:26:50|17797.2|17797.2|17809.69|17809.69|17811.49|17811.49|17797.2|17797.2|0
1628083620000|2021-08-04 13:27:00|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|0
1628083630000|2021-08-04 13:27:10|17810.81|17810.81|17810.32|17810.32|17810.81|17810.81|17810.32|17810.32|0
1628083680000|2021-08-04 13:28:00|17809.51|17809.51|17809.51|17809.51|17809.51|17809.51|17809.51|17809.51|0
1628083690000|2021-08-04 13:28:10|17809.29|17809.29|17809.73|17809.73|17809.73|17809.73|17809.29|17809.29|0
1628083750000|2021-08-04 13:29:10|17808.31|17808.31|17808.31|17808.31|17808.31|17808.31|17806.9|17806.9|0
1628083760000|2021-08-04 13:29:20|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|0
1628083780000|2021-08-04 13:29:40|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|0
1628083790000|2021-08-04 13:29:50|17807.49|17807.49|17807.49|17807.49|17807.49|17807.49|17807.49|17807.49|0
1628083800000|2021-08-04 13:30:00|17808.3|17808.3|17808.3|17808.3|17808.3|17808.3|17808.3|17808.3|0
1628083810000|2021-08-04 13:30:10|17809.11|17809.11|17813.4|17813.4|17813.4|17813.4|17809.11|17809.11|0
1628083820000|2021-08-04 13:30:20|17811.98|17811.98|17811.98|17811.98|17811.98|17811.98|17811.98|17811.98|0
1628083830000|2021-08-04 13:30:30|17811.43|17811.43|17807.69|17807.69|17811.43|17811.43|17807.24|17807.24|0
1628083840000|2021-08-04 13:30:40|17805.88|17805.88|17805.88|17805.88|17805.88|17805.88|17805.88|17805.88|0
1628083850000|2021-08-04 13:30:50|17806.28|17806.28|17806.28|17806.28|17806.28|17806.28|17805.79|17805.79|0
1628083860000|2021-08-04 13:31:00|17806.73|17806.73|17814.09|17814.09|17814.09|17814.09|17806.73|17806.73|0
1628083880000|2021-08-04 13:31:20|17813.6|17813.6|17812.99|17812.99|17814.41|17814.41|17812.99|17812.99|0
1628083890000|2021-08-04 13:31:30|17812.18|17812.18|17812.99|17812.99|17812.99|17812.99|17812.18|17812.18|0
1628083900000|2021-08-04 13:31:40|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|0
1628083930000|2021-08-04 13:32:10|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|0
1628083940000|2021-08-04 13:32:20|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|0
1628083950000|2021-08-04 13:32:30|17817.52|17817.52|17817.52|17817.52|17817.52|17817.52|17817.52|17817.52|0
1628083970000|2021-08-04 13:32:50|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|0
1628083980000|2021-08-04 13:33:00|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|0
1628083990000|2021-08-04 13:33:10|17816.55|17816.55|17816.33|17816.33|17816.55|17816.55|17816.33|17816.33|0
1628084030000|2021-08-04 13:33:50|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|0
1628084050000|2021-08-04 13:34:10|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|0
1628084060000|2021-08-04 13:34:20|17811.2|17811.2|17812.18|17812.18|17812.18|17812.18|17811.2|17811.2|0
1628084070000|2021-08-04 13:34:30|17811.63|17811.63|17812.73|17812.73|17813.34|17813.34|17811.63|17811.63|0
1628084080000|2021-08-04 13:34:40|17819.4|17819.4|17823.99|17823.99|17824.48|17824.48|17819.4|17819.4|0
1628084090000|2021-08-04 13:34:50|17823.58|17823.58|17826.15|17826.15|17826.15|17826.15|17823.58|17823.58|0
1628084100000|2021-08-04 13:35:00|17827.05|17827.05|17828|17828|17828|17828|17827.05|17827.05|0
1628084110000|2021-08-04 13:35:10|17829.3|17829.3|17829.3|17829.3|17829.3|17829.3|17829.3|17829.3|0
1628084120000|2021-08-04 13:35:20|17831.62|17831.62|17831.62|17831.62|17831.62|17831.62|17831.62|17831.62|0
1628084130000|2021-08-04 13:35:30|17832.43|17832.43|17833.33|17833.33|17833.33|17833.33|17832.43|17832.43|0
1628084160000|2021-08-04 13:36:00|17835.46|17835.46|17824.99|17824.99|17835.46|17835.46|17823.84|17823.84|0
1628084190000|2021-08-04 13:36:30|17822.56|17822.56|17822.56|17822.56|17822.56|17822.56|17822.56|17822.56|0
1628084220000|2021-08-04 13:37:00|17823.26|17823.26|17824.76|17824.76|17824.76|17824.76|17823.26|17823.26|0
1628084230000|2021-08-04 13:37:10|17823.6|17823.6|17820.27|17820.27|17823.6|17823.6|17820.05|17820.05|0
1628084240000|2021-08-04 13:37:20|17817.44|17817.44|17817.44|17817.44|17817.44|17817.44|17817.44|17817.44|0
1628084250000|2021-08-04 13:37:30|17815.63|17815.63|17815.63|17815.63|17815.63|17815.63|17815.63|17815.63|0
1628084270000|2021-08-04 13:37:50|17815.08|17815.08|17812.97|17812.97|17815.08|17815.08|17812.97|17812.97|0
1628084280000|2021-08-04 13:38:00|17812.52|17812.52|17812.52|17812.52|17812.52|17812.52|17812.52|17812.52|0
1628084290000|2021-08-04 13:38:10|17812.03|17812.03|17812.03|17812.03|17812.03|17812.03|17812.03|17812.03|0
1628084300000|2021-08-04 13:38:20|17810.61|17810.61|17812.03|17812.03|17812.03|17812.03|17810.61|17810.61|0
1628084310000|2021-08-04 13:38:30|17811.53|17811.53|17811.09|17811.09|17811.53|17811.53|17811.09|17811.09|0
1628084320000|2021-08-04 13:38:40|17810.48|17810.48|17810.48|17810.48|17810.48|17810.48|17810.48|17810.48|0
1628084330000|2021-08-04 13:38:50|17809.49|17809.49|17807.07|17807.07|17809.49|17809.49|17806.26|17806.26|0
1628084340000|2021-08-04 13:39:00|17807.97|17807.97|17809.16|17809.16|17809.16|17809.16|17807.97|17807.97|0
1628084350000|2021-08-04 13:39:10|17809.36|17809.36|17809.87|17809.87|17809.87|17809.87|17809.36|17809.36|0
1628084380000|2021-08-04 13:39:40|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|0
1628084400000|2021-08-04 13:40:00|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|17812.49|0
1628084410000|2021-08-04 13:40:10|17811.59|17811.59|17811.08|17811.08|17811.59|17811.59|17811.08|17811.08|0
1628084420000|2021-08-04 13:40:20|17810.07|17810.07|17811.49|17811.49|17811.49|17811.49|17810.07|17810.07|0
1628084430000|2021-08-04 13:40:30|17812.4|17812.4|17811.79|17811.79|17812.4|17812.4|17810.98|17810.98|0
1628084460000|2021-08-04 13:41:00|17812.69|17812.69|17812.69|17812.69|17812.69|17812.69|17812.69|17812.69|0
1628084470000|2021-08-04 13:41:10|17812.19|17812.19|17812.19|17812.19|17812.19|17812.19|17812.19|17812.19|0
1628084480000|2021-08-04 13:41:20|17813.2|17813.2|17812.99|17812.99|17813.2|17813.2|17812.99|17812.99|0
1628084490000|2021-08-04 13:41:30|17812.79|17812.79|17810.98|17810.98|17812.79|17812.79|17810.98|17810.98|0
1628084500000|2021-08-04 13:41:40|17811.88|17811.88|17813.6|17813.6|17813.6|17813.6|17811.88|17811.88|0
1628084520000|2021-08-04 13:42:00|17814.1|17814.1|17814.1|17814.1|17814.1|17814.1|17814.1|17814.1|0
1628084530000|2021-08-04 13:42:10|17815.91|17815.91|17815.91|17815.91|17815.91|17815.91|17815.91|17815.91|0
1628084540000|2021-08-04 13:42:20|17815.42|17815.42|17814|17814|17815.42|17815.42|17814|17814|0
1628084550000|2021-08-04 13:42:30|17813.1|17813.1|17811.18|17811.18|17813.1|17813.1|17811.18|17811.18|0
1628084560000|2021-08-04 13:42:40|17809.77|17809.77|17811.18|17811.18|17811.18|17811.18|17809.77|17809.77|0
1628084570000|2021-08-04 13:42:50|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|0
1628084580000|2021-08-04 13:43:00|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|0
1628084590000|2021-08-04 13:43:10|17810.98|17810.98|17810.98|17810.98|17810.98|17810.98|17810.98|17810.98|0
1628084610000|2021-08-04 13:43:30|17809.36|17809.36|17809.36|17809.36|17809.36|17809.36|17809.36|17809.36|0
1628084620000|2021-08-04 13:43:40|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|0
1628084630000|2021-08-04 13:43:50|17807.95|17807.95|17811.39|17811.39|17812.2|17812.2|17807.95|17807.95|0
1628084670000|2021-08-04 13:44:30|17812.2|17812.2|17816.25|17816.25|17816.25|17816.25|17812.2|17812.2|0
1628084690000|2021-08-04 13:44:50|17816.75|17816.75|17817.65|17817.65|17817.65|17817.65|17816.75|17816.75|0
1628084700000|2021-08-04 13:45:00|17819.07|17819.07|17820.46|17820.46|17820.46|17820.46|17819.07|17819.07|0
1628084710000|2021-08-04 13:45:10|17820.95|17820.95|17821.25|17821.25|17822.66|17822.66|17820.95|17820.95|0
1628084720000|2021-08-04 13:45:20|17820.74|17820.74|17821.25|17821.25|17821.75|17821.75|17820.74|17820.74|0
1628084730000|2021-08-04 13:45:30|17819.83|17819.83|17818.12|17818.12|17819.83|17819.83|17818.12|17818.12|0
1628084750000|2021-08-04 13:45:50|17817.61|17817.61|17817.61|17817.61|17817.61|17817.61|17817.61|17817.61|0
1628084760000|2021-08-04 13:46:00|17819.03|17819.03|17819.03|17819.03|17819.03|17819.03|17819.03|17819.03|0
1628084790000|2021-08-04 13:46:30|17818.53|17818.53|17815.49|17815.49|17819.08|17819.08|17815.49|17815.49|0
1628084820000|2021-08-04 13:47:00|17816.65|17816.65|17819.48|17819.48|17819.48|17819.48|17816.65|17816.65|0
1628084830000|2021-08-04 13:47:10|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|0
1628084840000|2021-08-04 13:47:20|17817.09|17817.09|17817.59|17817.59|17817.59|17817.59|17817.09|17817.09|0
1628084850000|2021-08-04 13:47:30|17819.21|17819.21|17819.21|17819.21|17819.21|17819.21|17819.21|17819.21|0
1628084860000|2021-08-04 13:47:40|17819.7|17819.7|17819.7|17819.7|17819.7|17819.7|17819.7|17819.7|0
1628084880000|2021-08-04 13:48:00|17820.6|17820.6|17820.6|17820.6|17820.6|17820.6|17820.6|17820.6|0
1628084890000|2021-08-04 13:48:10|17821.16|17821.16|17835.31|17835.31|17835.31|17835.31|17821.16|17821.16|0
1628084900000|2021-08-04 13:48:20|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|17836.46|0
1628084930000|2021-08-04 13:48:50|17836.26|17836.26|17836.15|17836.15|17836.26|17836.26|17836.15|17836.15|0
1628084940000|2021-08-04 13:49:00|17837.16|17837.16|17836.96|17836.96|17837.16|17837.16|17836.96|17836.96|0
1628084950000|2021-08-04 13:49:10|17836.74|17836.74|17837.35|17837.35|17837.35|17837.35|17835.93|17835.93|0
1628084970000|2021-08-04 13:49:30|17838.36|17838.36|17837.87|17837.87|17838.36|17838.36|17837.87|17837.87|0
1628084990000|2021-08-04 13:49:50|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|0
1628085000000|2021-08-04 13:50:00|17838.47|17838.47|17841.1|17841.1|17841.1|17841.1|17838.47|17838.47|0
1628085010000|2021-08-04 13:50:10|17842.52|17842.52|17841.1|17841.1|17842.52|17842.52|17841.1|17841.1|0
1628085020000|2021-08-04 13:50:20|17842.01|17842.01|17842.85|17842.85|17842.85|17842.85|17842.01|17842.01|0
1628085030000|2021-08-04 13:50:30|17844.27|17844.27|17844.76|17844.76|17844.76|17844.76|17844.27|17844.27|0
1628085040000|2021-08-04 13:50:40|17845.27|17845.27|17845.27|17845.27|17845.27|17845.27|17845.27|17845.27|0
1628085050000|2021-08-04 13:50:50|17845.82|17845.82|17845.82|17845.82|17845.82|17845.82|17845.82|17845.82|0
1628085060000|2021-08-04 13:51:00|17844.67|17844.67|17833.16|17833.16|17844.67|17844.67|17833.16|17833.16|0
1628085070000|2021-08-04 13:51:10|17832.66|17832.66|17825.22|17825.22|17832.66|17832.66|17825.22|17825.22|0
1628085080000|2021-08-04 13:51:20|17824.67|17824.67|17820.03|17820.03|17824.67|17824.67|17820.03|17820.03|0
1628085090000|2021-08-04 13:51:30|17820.83|17820.83|17818.71|17818.71|17820.83|17820.83|17818.41|17818.41|0
1628085110000|2021-08-04 13:51:50|17820.13|17820.13|17821.04|17821.04|17821.04|17821.04|17820.13|17820.13|0
1628085120000|2021-08-04 13:52:00|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|0
1628085130000|2021-08-04 13:52:10|17824.97|17824.97|17824.97|17824.97|17824.97|17824.97|17824.97|17824.97|0
1628085140000|2021-08-04 13:52:20|17827.4|17827.4|17827.4|17827.4|17827.4|17827.4|17827.4|17827.4|0
1628085160000|2021-08-04 13:52:40|17826.59|17826.59|17826.59|17826.59|17826.59|17826.59|17826.59|17826.59|0
1628085170000|2021-08-04 13:52:50|17826.39|17826.39|17814.36|17814.36|17826.39|17826.39|17814.36|17814.36|0
1628085180000|2021-08-04 13:53:00|17812.74|17812.74|17812.74|17812.74|17812.74|17812.74|17812.74|17812.74|0
1628085190000|2021-08-04 13:53:10|17812.54|17812.54|17813.69|17813.69|17813.69|17813.69|17811.63|17811.63|0
1628085200000|2021-08-04 13:53:20|17812.54|17812.54|17812.74|17812.74|17814.15|17814.15|17812.54|17812.54|0
1628085210000|2021-08-04 13:53:30|17812.52|17812.52|17811.36|17811.36|17812.52|17812.52|17811.36|17811.36|0
1628085220000|2021-08-04 13:53:40|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|0
1628085230000|2021-08-04 13:53:50|17810.33|17810.33|17810.33|17810.33|17810.33|17810.33|17810.33|17810.33|0
1628085250000|2021-08-04 13:54:10|17810.13|17810.13|17807.42|17807.42|17810.13|17810.13|17807.42|17807.42|0
1628085260000|2021-08-04 13:54:20|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|0
1628085290000|2021-08-04 13:54:50|17803.78|17803.78|17803.78|17803.78|17803.78|17803.78|17803.78|17803.78|0
1628085300000|2021-08-04 13:55:00|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|0
1628085320000|2021-08-04 13:55:20|17802.67|17802.67|17802.67|17802.67|17802.67|17802.67|17802.67|17802.67|0
1628085330000|2021-08-04 13:55:30|17800.46|17800.46|17800.46|17800.46|17800.46|17800.46|17800.46|17800.46|0
1628085340000|2021-08-04 13:55:40|17801.57|17801.57|17800.66|17800.66|17801.57|17801.57|17800.66|17800.66|0
1628085370000|2021-08-04 13:56:10|17801.17|17801.17|17800.36|17800.36|17802.32|17802.32|17800.36|17800.36|0
1628085390000|2021-08-04 13:56:30|17798.74|17798.74|17798.52|17798.52|17798.74|17798.74|17798.52|17798.52|0
1628085410000|2021-08-04 13:56:50|17794.79|17794.79|17788.7|17788.7|17794.79|17794.79|17788.7|17788.7|0
1628085420000|2021-08-04 13:57:00|17788.49|17788.49|17783.18|17783.18|17788.49|17788.49|17783.18|17783.18|0
1628085440000|2021-08-04 13:57:20|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|0
1628085450000|2021-08-04 13:57:30|17781.19|17781.19|17780.99|17780.99|17781.19|17781.19|17780.99|17780.99|0
1628085460000|2021-08-04 13:57:40|17781.21|17781.21|17785.15|17785.15|17785.15|17785.15|17781.21|17781.21|0
1628085470000|2021-08-04 13:57:50|17785.35|17785.35|17785.15|17785.15|17785.35|17785.35|17785.15|17785.15|0
1628085480000|2021-08-04 13:58:00|17785.96|17785.96|17787.57|17787.57|17787.57|17787.57|17785.96|17785.96|0
1628085530000|2021-08-04 13:58:50|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|17786.16|0
1628085540000|2021-08-04 13:59:00|17785.71|17785.71|17785.71|17785.71|17785.71|17785.71|17785.71|17785.71|0
1628085550000|2021-08-04 13:59:10|17786.52|17786.52|17788.43|17788.43|17788.43|17788.43|17786.52|17786.52|0
1628085560000|2021-08-04 13:59:20|17789.44|17789.44|17792.15|17792.15|17792.15|17792.15|17789.44|17789.44|0
1628085570000|2021-08-04 13:59:30|17792.59|17792.59|17793.04|17793.04|17793.04|17793.04|17792.59|17792.59|0
1628085580000|2021-08-04 13:59:40|17793.94|17793.94|17793.94|17793.94|17793.94|17793.94|17793.94|17793.94|0
1628085590000|2021-08-04 13:59:50|17794.43|17794.43|17797.37|17797.37|17797.88|17797.88|17793.62|17793.62|0
1628085600000|2021-08-04 14:00:00|17797.87|17797.87|17796.45|17796.45|17797.87|17797.87|17796.45|17796.45|0
1628085610000|2021-08-04 14:00:10|17797.46|17797.46|17798.61|17798.61|17798.61|17798.61|17797.46|17797.46|0
1628085620000|2021-08-04 14:00:20|17800.78|17800.78|17806.5|17806.5|17806.5|17806.5|17800.78|17800.78|0
1628085630000|2021-08-04 14:00:30|17807.92|17807.92|17810.74|17810.74|17810.74|17810.74|17807.92|17807.92|0
1628085660000|2021-08-04 14:01:00|17809.83|17809.83|17811.45|17811.45|17811.45|17811.45|17809.83|17809.83|0
1628085670000|2021-08-04 14:01:10|17813.37|17813.37|17820.72|17820.72|17820.72|17820.72|17813.37|17813.37|0
1628085680000|2021-08-04 14:01:20|17821.33|17821.33|17824.17|17824.17|17824.17|17824.17|17821.33|17821.33|0
1628085690000|2021-08-04 14:01:30|17826.88|17826.88|17827.08|17827.08|17827.08|17827.08|17826.88|17826.88|0
1628085710000|2021-08-04 14:01:50|17827.57|17827.57|17831.22|17831.22|17831.22|17831.22|17827.57|17827.57|0
1628085720000|2021-08-04 14:02:00|17832.03|17832.03|17833.19|17833.19|17835.88|17835.88|17832.03|17832.03|0
1628085730000|2021-08-04 14:02:10|17832.69|17832.69|17832.69|17832.69|17832.69|17832.69|17832.69|17832.69|0
1628085740000|2021-08-04 14:02:20|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|0
1628085770000|2021-08-04 14:02:50|17834.3|17834.3|17837.14|17837.14|17837.14|17837.14|17834.3|17834.3|0
1628085780000|2021-08-04 14:03:00|17837.64|17837.64|17837.34|17837.34|17838.15|17838.15|17837.34|17837.34|0
1628085800000|2021-08-04 14:03:20|17836.43|17836.43|17836.43|17836.43|17836.43|17836.43|17836.43|17836.43|0
1628085820000|2021-08-04 14:03:40|17838.24|17838.24|17837.34|17837.34|17838.24|17838.24|17837.34|17837.34|0
1628085840000|2021-08-04 14:04:00|17836.33|17836.33|17834.42|17834.42|17836.33|17836.33|17834.42|17834.42|0
1628085850000|2021-08-04 14:04:10|17833.61|17833.61|17833.61|17833.61|17833.61|17833.61|17833.61|17833.61|0
1628085860000|2021-08-04 14:04:20|17833.17|17833.17|17831.02|17831.02|17833.17|17833.17|17830.36|17830.36|0
1628085870000|2021-08-04 14:04:30|17830.47|17830.47|17825.09|17825.09|17830.47|17830.47|17825.09|17825.09|0
1628085890000|2021-08-04 14:04:50|17826.5|17826.5|17826.5|17826.5|17826.5|17826.5|17826.5|17826.5|0
1628085900000|2021-08-04 14:05:00|17825.09|17825.09|17823.28|17823.28|17825.09|17825.09|17823.28|17823.28|0
1628085910000|2021-08-04 14:05:10|17824.18|17824.18|17824.18|17824.18|17824.18|17824.18|17824.18|17824.18|0
1628085920000|2021-08-04 14:05:20|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|0
1628085930000|2021-08-04 14:05:30|17829.99|17829.99|17831.7|17831.7|17831.7|17831.7|17829.99|17829.99|0
1628085940000|2021-08-04 14:05:40|17833.32|17833.32|17832.51|17832.51|17833.32|17833.32|17832.51|17832.51|0
1628085970000|2021-08-04 14:06:10|17832.71|17832.71|17834.22|17834.22|17834.22|17834.22|17832.71|17832.71|0
1628085980000|2021-08-04 14:06:20|17834.77|17834.77|17842|17842|17842|17842|17834.77|17834.77|0
1628085990000|2021-08-04 14:06:30|17843.15|17843.15|17853.04|17853.04|17853.04|17853.04|17843.15|17843.15|0
1628086020000|2021-08-04 14:07:00|17852.14|17852.14|17852.14|17852.14|17852.14|17852.14|17852.14|17852.14|0
1628086050000|2021-08-04 14:07:30|17852.95|17852.95|17852.95|17852.95|17852.95|17852.95|17852.95|17852.95|0
1628086110000|2021-08-04 14:08:30|17855.78|17855.78|17860.42|17860.42|17861.23|17861.23|17855.78|17855.78|0
1628086120000|2021-08-04 14:08:40|17863.28|17863.28|17863.68|17863.68|17863.68|17863.68|17863.28|17863.28|0
1628086130000|2021-08-04 14:08:50|17863.46|17863.46|17863.46|17863.46|17863.46|17863.46|17863.24|17863.24|0
1628086140000|2021-08-04 14:09:00|17863.24|17863.24|17865.09|17865.09|17866.16|17866.16|17863.24|17863.24|0
1628086150000|2021-08-04 14:09:10|17865.6|17865.6|17865.29|17865.29|17865.8|17865.8|17865.29|17865.29|0
1628086160000|2021-08-04 14:09:20|17864.49|17864.49|17862.26|17862.26|17865.19|17865.19|17862.26|17862.26|0
1628086180000|2021-08-04 14:09:40|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|0
1628086190000|2021-08-04 14:09:50|17860.45|17860.45|17857.98|17857.98|17860.45|17860.45|17857.98|17857.98|0
1628086200000|2021-08-04 14:10:00|17857.47|17857.47|17856.57|17856.57|17857.47|17857.47|17856.57|17856.57|0
1628086210000|2021-08-04 14:10:10|17856.02|17856.02|17856.52|17856.52|17856.52|17856.52|17856.02|17856.02|0
1628086220000|2021-08-04 14:10:20|17855.49|17855.49|17853.61|17853.61|17855.49|17855.49|17853.61|17853.61|0
1628086230000|2021-08-04 14:10:30|17853.4|17853.4|17852.9|17852.9|17853.4|17853.4|17852.9|17852.9|0
1628086240000|2021-08-04 14:10:40|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|0
1628086260000|2021-08-04 14:11:00|17849.51|17849.51|17842.57|17842.57|17849.51|17849.51|17842.57|17842.57|0
1628086270000|2021-08-04 14:11:10|17842.07|17842.07|17841.66|17841.66|17842.07|17842.07|17841.66|17841.66|0
1628086280000|2021-08-04 14:11:20|17842.17|17842.17|17841.66|17841.66|17842.17|17842.17|17841.66|17841.66|0
1628086290000|2021-08-04 14:11:30|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|0
1628086310000|2021-08-04 14:11:50|17840.94|17840.94|17842.46|17842.46|17842.46|17842.46|17840.94|17840.94|0
1628086320000|2021-08-04 14:12:00|17843.27|17843.27|17841.75|17841.75|17843.37|17843.37|17841.75|17841.75|0
1628086340000|2021-08-04 14:12:20|17840.85|17840.85|17840.85|17840.85|17840.85|17840.85|17840.85|17840.85|0
1628086350000|2021-08-04 14:12:30|17838.03|17838.03|17836.61|17836.61|17838.03|17838.03|17836.61|17836.61|0
1628086400000|2021-08-04 14:13:20|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|0
1628086410000|2021-08-04 14:13:30|17836.61|17836.61|17836.61|17836.61|17837.52|17837.52|17836.61|17836.61|0
1628086420000|2021-08-04 14:13:40|17837.02|17837.02|17840.05|17840.05|17840.05|17840.05|17837.02|17837.02|0
1628086440000|2021-08-04 14:14:00|17837.22|17837.22|17837.22|17837.22|17837.22|17837.22|17837.22|17837.22|0
1628086460000|2021-08-04 14:14:20|17837|17837|17836.04|17836.04|17837|17837|17836.04|17836.04|0
1628086480000|2021-08-04 14:14:40|17834.23|17834.23|17834.23|17834.23|17834.23|17834.23|17834.23|17834.23|0
1628086500000|2021-08-04 14:15:00|17833.74|17833.74|17833.74|17833.74|17833.74|17833.74|17833.74|17833.74|0
1628086510000|2021-08-04 14:15:10|17828.07|17828.07|17831.81|17831.81|17831.81|17831.81|17826.65|17826.65|0
1628086620000|2021-08-04 14:17:00|17832.79|17832.79|17833.28|17833.28|17833.28|17833.28|17832.79|17832.79|0
1628086630000|2021-08-04 14:17:10|17832.78|17832.78|17832.78|17832.78|17832.78|17832.78|17832.78|17832.78|0
1628086640000|2021-08-04 14:17:20|17834.19|17834.19|17838.62|17838.62|17838.62|17838.62|17833.64|17833.64|0
1628086650000|2021-08-04 14:17:30|17839.12|17839.12|17843.05|17843.05|17843.05|17843.05|17839.12|17839.12|0
1628086660000|2021-08-04 14:17:40|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|0
1628086670000|2021-08-04 14:17:50|17839.81|17839.81|17839.81|17839.81|17839.81|17839.81|17839.81|17839.81|0
1628086690000|2021-08-04 14:18:10|17838|17838|17837.8|17837.8|17838|17838|17837.8|17837.8|0
1628086720000|2021-08-04 14:18:40|17836.38|17836.38|17826.59|17826.59|17836.38|17836.38|17826.59|17826.59|0
1628086730000|2021-08-04 14:18:50|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|0
1628086740000|2021-08-04 14:19:00|17823.82|17823.82|17822.4|17822.4|17823.82|17823.82|17822.4|17822.4|0
1628086750000|2021-08-04 14:19:10|17829.57|17829.57|17833.31|17833.31|17833.31|17833.31|17829.57|17829.57|0
1628086760000|2021-08-04 14:19:20|17833.82|17833.82|17836.1|17836.1|17836.1|17836.1|17833.82|17833.82|0
1628086770000|2021-08-04 14:19:30|17837.91|17837.91|17839.83|17839.83|17839.83|17839.83|17837.91|17837.91|0
1628086800000|2021-08-04 14:20:00|17840.64|17840.64|17843.2|17843.2|17843.2|17843.2|17840.64|17840.64|0
1628086810000|2021-08-04 14:20:10|17844.08|17844.08|17839.84|17839.84|17844.08|17844.08|17839.84|17839.84|0
1628086820000|2021-08-04 14:20:20|17838.93|17838.93|17838.38|17838.38|17838.93|17838.93|17838.38|17838.38|0
1628086830000|2021-08-04 14:20:30|17836.96|17836.96|17836.46|17836.46|17836.96|17836.96|17836.46|17836.46|0
1628086840000|2021-08-04 14:20:40|17837.61|17837.61|17837.61|17837.61|17837.61|17837.61|17837.61|17837.61|0
1628086860000|2021-08-04 14:21:00|17836.8|17836.8|17836.8|17836.8|17836.8|17836.8|17836.8|17836.8|0
1628086870000|2021-08-04 14:21:10|17835.9|17835.9|17835.9|17835.9|17835.9|17835.9|17835.9|17835.9|0
1628086880000|2021-08-04 14:21:20|17836.71|17836.71|17836.2|17836.2|17836.71|17836.71|17836.2|17836.2|0
1628086930000|2021-08-04 14:22:10|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|0
1628086940000|2021-08-04 14:22:20|17834.28|17834.28|17835.1|17835.1|17835.1|17835.1|17833.88|17833.88|0
1628086950000|2021-08-04 14:22:30|17833.49|17833.49|17833.49|17833.49|17833.49|17833.49|17833.49|17833.49|0
1628086970000|2021-08-04 14:22:50|17832.68|17832.68|17831.26|17831.26|17832.68|17832.68|17831.26|17831.26|0
1628086980000|2021-08-04 14:23:00|17830.57|17830.57|17830.36|17830.36|17830.57|17830.57|17830.36|17830.36|0
1628086990000|2021-08-04 14:23:10|17827.94|17827.94|17825.03|17825.03|17827.94|17827.94|17825.03|17825.03|0
1628087020000|2021-08-04 14:23:40|17826.45|17826.45|17826.45|17826.45|17826.45|17826.45|17826.45|17826.45|0
1628087030000|2021-08-04 14:23:50|17828.16|17828.16|17827.65|17827.65|17828.16|17828.16|17827.65|17827.65|0
1628087040000|2021-08-04 14:24:00|17825.84|17825.84|17825.84|17825.84|17825.84|17825.84|17825.84|17825.84|0
1628087060000|2021-08-04 14:24:20|17826.65|17826.65|17826.65|17826.65|17826.65|17826.65|17826.65|17826.65|0
1628087070000|2021-08-04 14:24:30|17826.16|17826.16|17826.16|17826.16|17826.16|17826.16|17826.16|17826.16|0
1628087100000|2021-08-04 14:25:00|17826.67|17826.67|17827.57|17827.57|17827.57|17827.57|17826.67|17826.67|0
1628087110000|2021-08-04 14:25:10|17826.67|17826.67|17827.57|17827.57|17827.57|17827.57|17826.67|17826.67|0
1628087130000|2021-08-04 14:25:30|17828.47|17828.47|17831.61|17831.61|17831.61|17831.61|17828.47|17828.47|0
1628087140000|2021-08-04 14:25:40|17831.41|17831.41|17830.8|17830.8|17831.41|17831.41|17830.8|17830.8|0
1628087150000|2021-08-04 14:25:50|17831.3|17831.3|17832.41|17832.41|17832.96|17832.96|17831.3|17831.3|0
1628087160000|2021-08-04 14:26:00|17832.91|17832.91|17832.41|17832.41|17832.91|17832.91|17832.41|17832.41|0
1628087180000|2021-08-04 14:26:20|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|0
1628087200000|2021-08-04 14:26:40|17830.28|17830.28|17823.52|17823.52|17830.28|17830.28|17823.52|17823.52|0
1628087210000|2021-08-04 14:26:50|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|0
1628087230000|2021-08-04 14:27:10|17823.12|17823.12|17823.12|17823.12|17823.12|17823.12|17823.12|17823.12|0
1628087250000|2021-08-04 14:27:30|17824.59|17824.59|17825.58|17825.58|17825.58|17825.58|17824.59|17824.59|0
1628087260000|2021-08-04 14:27:40|17825.37|17825.37|17825.47|17825.47|17825.47|17825.47|17825.37|17825.37|0
1628087270000|2021-08-04 14:27:50|17827.09|17827.09|17827.09|17827.09|17827.09|17827.09|17827.09|17827.09|0
1628087280000|2021-08-04 14:28:00|17827.59|17827.59|17827.59|17827.59|17827.59|17827.59|17827.59|17827.59|0
1628087290000|2021-08-04 14:28:10|17824.8|17824.8|17818.84|17818.84|17824.8|17824.8|17818.84|17818.84|0
1628087300000|2021-08-04 14:28:20|17815.62|17815.62|17809.59|17809.59|17815.84|17815.84|17809.59|17809.59|0
1628087310000|2021-08-04 14:28:30|17808.56|17808.56|17807.55|17807.55|17808.56|17808.56|17807.55|17807.55|0
1628087340000|2021-08-04 14:29:00|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|0
1628087350000|2021-08-04 14:29:10|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|0
1628087360000|2021-08-04 14:29:20|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|0
1628087370000|2021-08-04 14:29:30|17810.4|17810.4|17810.4|17810.4|17810.4|17810.4|17810.4|17810.4|0
1628087400000|2021-08-04 14:30:00|17809.49|17809.49|17809.34|17809.34|17809.49|17809.49|17807.53|17807.53|0
1628087430000|2021-08-04 14:30:30|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|0
1628087490000|2021-08-04 14:31:30|17810.21|17810.21|17804.94|17804.94|17810.21|17810.21|17804.86|17804.86|0
1628087500000|2021-08-04 14:31:40|17804.45|17804.45|17801.44|17801.44|17805.12|17805.12|17801.44|17801.44|0
1628087510000|2021-08-04 14:31:50|17800.02|17800.02|17797.85|17797.85|17800.02|17800.02|17797.85|17797.85|0
1628087530000|2021-08-04 14:32:10|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|0
1628087540000|2021-08-04 14:32:20|17796.86|17796.86|17790.11|17790.11|17796.86|17796.86|17790.11|17790.11|0
1628087580000|2021-08-04 14:33:00|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|0
1628087590000|2021-08-04 14:33:10|17789.19|17789.19|17795.26|17795.26|17795.26|17795.26|17789.19|17789.19|0
1628087600000|2021-08-04 14:33:20|17795.46|17795.46|17795.46|17795.46|17795.46|17795.46|17795.46|17795.46|0
1628087610000|2021-08-04 14:33:30|17795.05|17795.05|17794.65|17794.65|17795.05|17795.05|17794.65|17794.65|0
1628087620000|2021-08-04 14:33:40|17795.14|17795.14|17799.77|17799.77|17799.77|17799.77|17795.14|17795.14|0
1628087630000|2021-08-04 14:33:50|17800.32|17800.32|17802.54|17802.54|17802.54|17802.54|17800.32|17800.32|0
1628087640000|2021-08-04 14:34:00|17803.96|17803.96|17804.51|17804.51|17804.51|17804.51|17803.96|17803.96|0
1628087650000|2021-08-04 14:34:10|17803.7|17803.7|17803.7|17803.7|17803.7|17803.7|17803.7|17803.7|0
1628087660000|2021-08-04 14:34:20|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|0
1628087680000|2021-08-04 14:34:40|17804.76|17804.76|17806.36|17806.36|17806.36|17806.36|17804.76|17804.76|0
1628087690000|2021-08-04 14:34:50|17805.46|17805.46|17804.45|17804.45|17805.46|17805.46|17804.45|17804.45|0
1628087700000|2021-08-04 14:35:00|17804.96|17804.96|17806.35|17806.35|17806.35|17806.35|17804.73|17804.73|0
1628087710000|2021-08-04 14:35:10|17807.5|17807.5|17806.35|17806.35|17807.5|17807.5|17806.35|17806.35|0
1628087730000|2021-08-04 14:35:30|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|0
1628087740000|2021-08-04 14:35:40|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|0
1628087760000|2021-08-04 14:36:00|17805.24|17805.24|17807.55|17807.55|17807.55|17807.55|17805.24|17805.24|0
1628087780000|2021-08-04 14:36:20|17805.03|17805.03|17802.71|17802.71|17805.03|17805.03|17802.71|17802.71|0
1628087790000|2021-08-04 14:36:30|17803.22|17803.22|17803.22|17803.22|17803.22|17803.22|17803.22|17803.22|0
1628087800000|2021-08-04 14:36:40|17804.02|17804.02|17804.02|17804.02|17804.02|17804.02|17804.02|17804.02|0
1628087810000|2021-08-04 14:36:50|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|0
1628087820000|2021-08-04 14:37:00|17805.64|17805.64|17805.64|17805.64|17805.64|17805.64|17805.64|17805.64|0
1628087830000|2021-08-04 14:37:10|17806.79|17806.79|17806.79|17806.79|17806.79|17806.79|17806.79|17806.79|0
1628087850000|2021-08-04 14:37:30|17805.98|17805.98|17806.89|17806.89|17806.89|17806.89|17805.98|17805.98|0
1628087860000|2021-08-04 14:37:40|17807.09|17807.09|17807.64|17807.64|17807.64|17807.64|17807.09|17807.09|0
1628087880000|2021-08-04 14:38:00|17807.14|17807.14|17807.14|17807.14|17807.14|17807.14|17807.14|17807.14|0
1628087900000|2021-08-04 14:38:20|17806.24|17806.24|17806.24|17806.24|17806.24|17806.24|17806.24|17806.24|0
1628087930000|2021-08-04 14:38:50|17806.74|17806.74|17807.64|17807.64|17807.64|17807.64|17806.74|17806.74|0
1628087940000|2021-08-04 14:39:00|17807.42|17807.42|17807.42|17807.42|17807.42|17807.42|17807.42|17807.42|0
1628087950000|2021-08-04 14:39:10|17806.61|17806.61|17806.61|17806.61|17806.61|17806.61|17806.61|17806.61|0
1628087990000|2021-08-04 14:39:50|17806.12|17806.12|17805.63|17805.63|17806.12|17806.12|17805.63|17805.63|0
1628088000000|2021-08-04 14:40:00|17803.82|17803.82|17803.82|17803.82|17803.82|17803.82|17803.82|17803.82|0
1628088010000|2021-08-04 14:40:10|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|0
1628088020000|2021-08-04 14:40:20|17803.84|17803.84|17803.84|17803.84|17803.84|17803.84|17803.84|17803.84|0
1628088030000|2021-08-04 14:40:30|17802.68|17802.68|17802.68|17802.68|17802.68|17802.68|17802.68|17802.68|0
1628088040000|2021-08-04 14:40:40|17803.49|17803.49|17807.96|17807.96|17807.96|17807.96|17803.49|17803.49|0
1628088050000|2021-08-04 14:40:50|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|0
1628088060000|2021-08-04 14:41:00|17808.98|17808.98|17813.23|17813.23|17813.23|17813.23|17808.98|17808.98|0
1628088070000|2021-08-04 14:41:10|17814.13|17814.13|17814.92|17814.92|17815.14|17815.14|17814.13|17814.13|0
1628088080000|2021-08-04 14:41:20|17814.42|17814.42|17811.58|17811.58|17814.42|17814.42|17811.58|17811.58|0
1628088100000|2021-08-04 14:41:40|17812.09|17812.09|17812.09|17812.09|17812.09|17812.09|17812.09|17812.09|0
1628088150000|2021-08-04 14:42:30|17812.58|17812.58|17813.13|17813.13|17813.13|17813.13|17812.58|17812.58|0
1628088160000|2021-08-04 14:42:40|17814.28|17814.28|17813.13|17813.13|17814.28|17814.28|17813.13|17813.13|0
1628088180000|2021-08-04 14:43:00|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|0
1628088190000|2021-08-04 14:43:10|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|0
1628088250000|2021-08-04 14:44:10|17813.42|17813.42|17813.42|17813.42|17813.42|17813.42|17813.42|17813.42|0
1628088300000|2021-08-04 14:45:00|17812.32|17812.32|17809.97|17809.97|17812.32|17812.32|17809.97|17809.97|0
1628088310000|2021-08-04 14:45:10|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|0
1628088320000|2021-08-04 14:45:20|17808.97|17808.97|17810.68|17810.68|17810.68|17810.68|17808.97|17808.97|0
1628088340000|2021-08-04 14:45:40|17810.02|17810.02|17809.79|17809.79|17810.02|17810.02|17809.35|17809.35|0
1628088380000|2021-08-04 14:46:20|17808.18|17808.18|17805.66|17805.66|17808.18|17808.18|17805.66|17805.66|0
1628088390000|2021-08-04 14:46:30|17805.15|17805.15|17803.74|17803.74|17805.15|17805.15|17803.74|17803.74|0
1628088400000|2021-08-04 14:46:40|17804.89|17804.89|17804.67|17804.67|17804.89|17804.89|17804.67|17804.67|0
1628088420000|2021-08-04 14:47:00|17805.48|17805.48|17807.19|17807.19|17807.19|17807.19|17805.48|17805.48|0
1628088430000|2021-08-04 14:47:10|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|0
1628088440000|2021-08-04 14:47:20|17807.59|17807.59|17805.8|17805.8|17807.59|17807.59|17805.36|17805.36|0
1628088490000|2021-08-04 14:48:10|17806.36|17806.36|17806.77|17806.77|17807.26|17807.26|17806.36|17806.36|0
1628088500000|2021-08-04 14:48:20|17806.22|17806.22|17806.22|17806.22|17806.22|17806.22|17806.22|17806.22|0
1628088510000|2021-08-04 14:48:30|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|0
1628088530000|2021-08-04 14:48:50|17804.51|17804.51|17800.86|17800.86|17804.51|17804.51|17800.86|17800.86|0
1628088550000|2021-08-04 14:49:10|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|0
1628088560000|2021-08-04 14:49:20|17802.5|17802.5|17802.5|17802.5|17802.5|17802.5|17802.5|17802.5|0
1628088600000|2021-08-04 14:50:00|17803.31|17803.31|17796.06|17796.06|17804.21|17804.21|17796.06|17796.06|0
1628088610000|2021-08-04 14:50:10|17797.21|17797.21|17793.79|17793.79|17797.21|17797.21|17793.79|17793.79|0
1628088620000|2021-08-04 14:50:20|17792.37|17792.37|17790.13|17790.13|17792.37|17792.37|17788.71|17788.71|0
1628088630000|2021-08-04 14:50:30|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|0
1628088640000|2021-08-04 14:50:40|17789.23|17789.23|17789.23|17789.23|17789.23|17789.23|17789.23|17789.23|0
1628088650000|2021-08-04 14:50:50|17788.79|17788.79|17788.79|17788.79|17788.79|17788.79|17788.79|17788.79|0
1628088660000|2021-08-04 14:51:00|17788.56|17788.56|17788.34|17788.34|17788.56|17788.56|17788.34|17788.34|0
1628088690000|2021-08-04 14:51:30|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|0
1628088700000|2021-08-04 14:51:40|17788.77|17788.77|17787.86|17787.86|17788.77|17788.77|17787.86|17787.86|0
1628088760000|2021-08-04 14:52:40|17787.64|17787.64|17787.64|17787.64|17787.64|17787.64|17787.64|17787.64|0
1628088770000|2021-08-04 14:52:50|17783.91|17783.91|17777.54|17777.54|17783.91|17783.91|17777.54|17777.54|0
1628088780000|2021-08-04 14:53:00|17776.39|17776.39|17775.72|17775.72|17776.39|17776.39|17775.72|17775.72|0
1628088790000|2021-08-04 14:53:10|17774.71|17774.71|17771.68|17771.68|17774.71|17774.71|17771.68|17771.68|0
1628088800000|2021-08-04 14:53:20|17770.02|17770.02|17768.22|17768.22|17770.02|17770.02|17768.22|17768.22|0
1628088810000|2021-08-04 14:53:30|17768|17768|17767.55|17767.55|17768|17768|17767.55|17767.55|0
1628088820000|2021-08-04 14:53:40|17766.14|17766.14|17766.14|17766.14|17766.14|17766.14|17766.14|17766.14|0
1628088830000|2021-08-04 14:53:50|17765.91|17765.91|17765.91|17765.91|17765.91|17765.91|17765.91|17765.91|0
1628088860000|2021-08-04 14:54:20|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|0
1628088870000|2021-08-04 14:54:30|17764.4|17764.4|17764.15|17764.15|17765.31|17765.31|17764.15|17764.15|0
1628088890000|2021-08-04 14:54:50|17765.57|17765.57|17764.15|17764.15|17765.57|17765.57|17764.15|17764.15|0
1628088900000|2021-08-04 14:55:00|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|0
1628088910000|2021-08-04 14:55:10|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|0
1628088930000|2021-08-04 14:55:30|17761.89|17761.89|17761.08|17761.08|17761.89|17761.89|17761.08|17761.08|0
1628088940000|2021-08-04 14:55:40|17761.98|17761.98|17760.18|17760.18|17761.98|17761.98|17760.18|17760.18|0
1628088970000|2021-08-04 14:56:10|17761.16|17761.16|17760.65|17760.65|17761.16|17761.16|17760.65|17760.65|0
1628088990000|2021-08-04 14:56:30|17759.24|17759.24|17759.24|17759.24|17759.24|17759.24|17759.24|17759.24|0
1628089020000|2021-08-04 14:57:00|17758.75|17758.75|17758.75|17758.75|17758.75|17758.75|17758.75|17758.75|0
1628089030000|2021-08-04 14:57:10|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|0
1628089040000|2021-08-04 14:57:20|17760.27|17760.27|17758.65|17758.65|17760.27|17760.27|17758.65|17758.65|0
1628089060000|2021-08-04 14:57:40|17757.75|17757.75|17757.75|17757.75|17757.75|17757.75|17757.75|17757.75|0
1628089080000|2021-08-04 14:58:00|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|0
1628089100000|2021-08-04 14:58:20|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|17757.84|0
1628089110000|2021-08-04 14:58:30|17758.35|17758.35|17757.84|17757.84|17758.35|17758.35|17757.84|17757.84|0
1628089160000|2021-08-04 14:59:20|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|0
1628089190000|2021-08-04 14:59:50|17755.13|17755.13|17755.83|17755.83|17757.45|17757.45|17755.13|17755.13|0
1628089200000|2021-08-04 15:00:00|17755.34|17755.34|17754.83|17754.83|17756.85|17756.85|17754.61|17754.61|0
1628089210000|2021-08-04 15:00:10|17753.41|17753.41|17752.97|17752.97|17753.41|17753.41|17752.97|17752.97|0
1628089220000|2021-08-04 15:00:20|17752.42|17752.42|17750.96|17750.96|17752.42|17752.42|17750.96|17750.96|0
1628089240000|2021-08-04 15:00:40|17749.35|17749.35|17749.35|17749.35|17749.35|17749.35|17749.35|17749.35|0
1628089250000|2021-08-04 15:00:50|17749.13|17749.13|17743.67|17743.67|17749.13|17749.13|17743.67|17743.67|0
1628089260000|2021-08-04 15:01:00|17742.99|17742.99|17743.43|17743.43|17743.43|17743.43|17742.99|17742.99|0
1628089270000|2021-08-04 15:01:10|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|0
1628089280000|2021-08-04 15:01:20|17742.72|17742.72|17742.72|17742.72|17742.72|17742.72|17742.72|17742.72|0
1628089290000|2021-08-04 15:01:30|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|0
1628089310000|2021-08-04 15:01:50|17743.83|17743.83|17743.33|17743.33|17743.83|17743.83|17743.33|17743.33|0
1628089320000|2021-08-04 15:02:00|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|0
1628089340000|2021-08-04 15:02:20|17742.2|17742.2|17742.2|17742.2|17742.2|17742.2|17742.2|17742.2|0
1628089350000|2021-08-04 15:02:30|17741.98|17741.98|17741.98|17741.98|17741.98|17741.98|17741.98|17741.98|0
1628089360000|2021-08-04 15:02:40|17740.36|17740.36|17739.7|17739.7|17740.36|17740.36|17739.7|17739.7|0
1628089370000|2021-08-04 15:02:50|17740.51|17740.51|17745.74|17745.74|17745.74|17745.74|17740.51|17740.51|0
1628089380000|2021-08-04 15:03:00|17747.36|17747.36|17747.24|17747.24|17748.86|17748.86|17747.24|17747.24|0
1628089410000|2021-08-04 15:03:30|17746.34|17746.34|17747.24|17747.24|17747.24|17747.24|17746.34|17746.34|0
1628089450000|2021-08-04 15:04:10|17748.05|17748.05|17746.43|17746.43|17748.05|17748.05|17746.43|17746.43|0
1628089460000|2021-08-04 15:04:20|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|0
1628089500000|2021-08-04 15:05:00|17750.08|17750.08|17748.95|17748.95|17750.08|17750.08|17748.95|17748.95|0
1628089510000|2021-08-04 15:05:10|17749.76|17749.76|17752.67|17752.67|17752.67|17752.67|17749.76|17749.76|0
1628089520000|2021-08-04 15:05:20|17756.6|17756.6|17756.59|17756.59|17756.6|17756.6|17756.1|17756.1|0
1628089530000|2021-08-04 15:05:30|17757.14|17757.14|17757.14|17757.14|17757.14|17757.14|17757.14|17757.14|0
1628089540000|2021-08-04 15:05:40|17755.49|17755.49|17754.07|17754.07|17755.49|17755.49|17753.17|17753.17|0
1628089580000|2021-08-04 15:06:20|17753.57|17753.57|17754.37|17754.37|17754.37|17754.37|17753.57|17753.57|0
1628089590000|2021-08-04 15:06:30|17755.53|17755.53|17757.24|17757.24|17758.05|17758.05|17755.53|17755.53|0
1628089600000|2021-08-04 15:06:40|17757.74|17757.74|17760.06|17760.06|17760.06|17760.06|17757.74|17757.74|0
1628089610000|2021-08-04 15:06:50|17760.86|17760.86|17760.29|17760.29|17760.86|17760.86|17759.88|17759.88|0
1628089620000|2021-08-04 15:07:00|17760.79|17760.79|17762.21|17762.21|17762.21|17762.21|17760.79|17760.79|0
1628089640000|2021-08-04 15:07:20|17763.63|17763.63|17764.35|17764.35|17764.86|17764.86|17763.63|17763.63|0
1628089650000|2021-08-04 15:07:30|17764.13|17764.13|17764.13|17764.13|17764.13|17764.13|17764.13|17764.13|0
1628089660000|2021-08-04 15:07:40|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|0
1628089670000|2021-08-04 15:07:50|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|0
1628089680000|2021-08-04 15:08:00|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|17765.24|0
1628089690000|2021-08-04 15:08:10|17764.33|17764.33|17765.14|17765.14|17765.14|17765.14|17764.33|17764.33|0
1628089730000|2021-08-04 15:08:50|17764.92|17764.92|17765.82|17765.82|17765.82|17765.82|17764.92|17764.92|0
1628089760000|2021-08-04 15:09:20|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|0
1628089800000|2021-08-04 15:10:00|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|0
1628089820000|2021-08-04 15:10:20|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|0
1628089860000|2021-08-04 15:11:00|17766.63|17766.63|17766.63|17766.63|17766.63|17766.63|17766.63|17766.63|0
1628089870000|2021-08-04 15:11:10|17767.12|17767.12|17766.63|17766.63|17767.12|17767.12|17766.63|17766.63|0
1628089890000|2021-08-04 15:11:30|17767.13|17767.13|17767.13|17767.13|17767.13|17767.13|17767.13|17767.13|0
1628089920000|2021-08-04 15:12:00|17768.04|17768.04|17768.04|17768.04|17768.04|17768.04|17768.04|17768.04|0
1628089940000|2021-08-04 15:12:20|17767.13|17767.13|17768.75|17768.75|17770.37|17770.37|17767.13|17767.13|0
1628089950000|2021-08-04 15:12:30|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|17769.9|0
1628089960000|2021-08-04 15:12:40|17768.49|17768.49|17768.49|17768.49|17768.49|17768.49|17768.49|17768.49|0
1628089970000|2021-08-04 15:12:50|17767.98|17767.98|17767.98|17767.98|17767.98|17767.98|17767.98|17767.98|0
1628090000000|2021-08-04 15:13:20|17768.64|17768.64|17769.14|17769.14|17769.14|17769.14|17768.64|17768.64|0
1628090010000|2021-08-04 15:13:30|17768.69|17768.69|17768.69|17768.69|17768.69|17768.69|17768.69|17768.69|0
1628090020000|2021-08-04 15:13:40|17767.79|17767.79|17767.79|17767.79|17767.79|17767.79|17767.79|17767.79|0
1628090030000|2021-08-04 15:13:50|17768.29|17768.29|17768.29|17768.29|17768.29|17768.29|17768.29|17768.29|0
1628090040000|2021-08-04 15:14:00|17769.2|17769.2|17770.1|17770.1|17770.1|17770.1|17769.2|17769.2|0
1628090050000|2021-08-04 15:14:10|17771.41|17771.41|17770.61|17770.61|17772.22|17772.22|17769.8|17769.8|0
1628090080000|2021-08-04 15:14:40|17771.16|17771.16|17770.25|17770.25|17771.16|17771.16|17770.25|17770.25|0
1628090090000|2021-08-04 15:14:50|17769.75|17769.75|17769.4|17769.4|17770.36|17770.36|17769.4|17769.4|0
1628090100000|2021-08-04 15:15:00|17768.96|17768.96|17768.96|17768.96|17768.96|17768.96|17768.96|17768.96|0
1628090120000|2021-08-04 15:15:20|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|0
1628090150000|2021-08-04 15:15:50|17767.61|17767.61|17767.61|17767.61|17767.61|17767.61|17767.61|17767.61|0
1628090160000|2021-08-04 15:16:00|17767.82|17767.82|17767.91|17767.91|17768.72|17768.72|17767.82|17767.82|0
1628090170000|2021-08-04 15:16:10|17768.13|17768.13|17768.08|17768.08|17768.58|17768.58|17768.08|17768.08|0
1628090180000|2021-08-04 15:16:20|17767.86|17767.86|17767.86|17767.86|17767.86|17767.86|17767.86|17767.86|0
1628090200000|2021-08-04 15:16:40|17766.96|17766.96|17767.45|17767.45|17767.45|17767.45|17766.96|17766.96|0
1628090220000|2021-08-04 15:17:00|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|0
1628090230000|2021-08-04 15:17:10|17765.94|17765.94|17765.94|17765.94|17765.94|17765.94|17765.94|17765.94|0
1628090240000|2021-08-04 15:17:20|17765.13|17765.13|17765.13|17765.13|17765.13|17765.13|17765.13|17765.13|0
1628090280000|2021-08-04 15:18:00|17764.91|17764.91|17765.23|17765.23|17765.23|17765.23|17763.93|17763.93|0
1628090290000|2021-08-04 15:18:10|17764.72|17764.72|17764.17|17764.17|17764.72|17764.72|17764.17|17764.17|0
1628090300000|2021-08-04 15:18:20|17762.76|17762.76|17761.85|17761.85|17762.76|17762.76|17761.85|17761.85|0
1628090320000|2021-08-04 15:18:40|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|0
1628090370000|2021-08-04 15:19:30|17759.79|17759.79|17759.79|17759.79|17759.79|17759.79|17759.79|17759.79|0
1628090400000|2021-08-04 15:20:00|17760.6|17760.6|17760.6|17760.6|17760.6|17760.6|17760.6|17760.6|0
1628090410000|2021-08-04 15:20:10|17761.09|17761.09|17761.09|17761.09|17761.09|17761.09|17761.09|17761.09|0
1628090440000|2021-08-04 15:20:40|17759.94|17759.94|17759.94|17759.94|17759.94|17759.94|17759.94|17759.94|0
1628090450000|2021-08-04 15:20:50|17759.39|17759.39|17759.17|17759.17|17759.39|17759.39|17759.17|17759.17|0
1628090460000|2021-08-04 15:21:00|17755.08|17755.08|17753.56|17753.56|17755.08|17755.08|17753.56|17753.56|0
1628090470000|2021-08-04 15:21:10|17752.66|17752.66|17752.66|17752.66|17752.66|17752.66|17752.66|17752.66|0
1628090500000|2021-08-04 15:21:40|17752.45|17752.45|17751.65|17751.65|17752.45|17752.45|17751.65|17751.65|0
1628090520000|2021-08-04 15:22:00|17751.16|17751.16|17749.1|17749.1|17751.16|17751.16|17749.1|17749.1|0
1628090530000|2021-08-04 15:22:10|17748.55|17748.55|17745.73|17745.73|17748.55|17748.55|17745.73|17745.73|0
1628090540000|2021-08-04 15:22:20|17746.18|17746.18|17746.18|17746.18|17746.18|17746.18|17746.18|17746.18|0
1628090550000|2021-08-04 15:22:30|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|0
1628090560000|2021-08-04 15:22:40|17747.49|17747.49|17746.98|17746.98|17747.49|17747.49|17746.48|17746.48|0
1628090580000|2021-08-04 15:23:00|17748.14|17748.14|17748.14|17748.14|17748.14|17748.14|17748.14|17748.14|0
1628090590000|2021-08-04 15:23:10|17748.34|17748.34|17748.34|17748.34|17748.34|17748.34|17748.34|17748.34|0
1628090600000|2021-08-04 15:23:20|17747.44|17747.44|17748.34|17748.34|17748.34|17748.34|17747.44|17747.44|0
1628090610000|2021-08-04 15:23:30|17747.53|17747.53|17747.03|17747.03|17747.53|17747.53|17747.03|17747.03|0
1628090620000|2021-08-04 15:23:40|17747.84|17747.84|17753.02|17753.02|17753.02|17753.02|17747.84|17747.84|0
1628090640000|2021-08-04 15:24:00|17752.47|17752.47|17753.06|17753.06|17753.06|17753.06|17752.25|17752.25|0
1628090650000|2021-08-04 15:24:10|17753.61|17753.61|17753.61|17753.61|17753.61|17753.61|17753.61|17753.61|0
1628090690000|2021-08-04 15:24:50|17752.7|17752.7|17750.09|17750.09|17752.7|17752.7|17750.09|17750.09|0
1628090700000|2021-08-04 15:25:00|17750.99|17750.99|17751.9|17751.9|17751.9|17751.9|17750.99|17750.99|0
1628090710000|2021-08-04 15:25:10|17750.99|17750.99|17753.4|17753.4|17753.4|17753.4|17750.99|17750.99|0
1628090720000|2021-08-04 15:25:20|17752.25|17752.25|17752.25|17752.25|17752.25|17752.25|17752.25|17752.25|0
1628090730000|2021-08-04 15:25:30|17754.67|17754.67|17753.87|17753.87|17754.67|17754.67|17753.87|17753.87|0
1628090760000|2021-08-04 15:26:00|17754.67|17754.67|17753.87|17753.87|17754.67|17754.67|17753.87|17753.87|0
1628090780000|2021-08-04 15:26:20|17752.96|17752.96|17752.96|17752.96|17752.96|17752.96|17752.96|17752.96|0
1628090790000|2021-08-04 15:26:30|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|0
1628090800000|2021-08-04 15:26:40|17752.46|17752.46|17752.46|17752.46|17752.46|17752.46|17752.46|17752.46|0
1628090810000|2021-08-04 15:26:50|17753.27|17753.27|17753.27|17753.27|17753.27|17753.27|17753.27|17753.27|0
1628090820000|2021-08-04 15:27:00|17753.07|17753.07|17749.53|17749.53|17753.57|17753.57|17749.53|17749.53|0
1628090830000|2021-08-04 15:27:10|17750.34|17750.34|17752.05|17752.05|17752.05|17752.05|17750.34|17750.34|0
1628090840000|2021-08-04 15:27:20|17752.6|17752.6|17754.22|17754.22|17754.22|17754.22|17752.6|17752.6|0
1628090860000|2021-08-04 15:27:40|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|0
1628090870000|2021-08-04 15:27:50|17755.93|17755.93|17756.44|17756.44|17756.44|17756.44|17755.93|17755.93|0
1628090880000|2021-08-04 15:28:00|17755.02|17755.02|17753.4|17753.4|17755.02|17755.02|17753.4|17753.4|0
1628090890000|2021-08-04 15:28:10|17752.5|17752.5|17752.5|17752.5|17752.5|17752.5|17752.5|17752.5|0
1628090900000|2021-08-04 15:28:20|17752.72|17752.72|17752.72|17752.72|17752.72|17752.72|17752.72|17752.72|0
1628090920000|2021-08-04 15:28:40|17752.22|17752.22|17751.3|17751.3|17752.22|17752.22|17751.3|17751.3|0
1628090930000|2021-08-04 15:28:50|17751.53|17751.53|17752.03|17752.03|17752.03|17752.03|17751.53|17751.53|0
1628090940000|2021-08-04 15:29:00|17751.13|17751.13|17746.04|17746.04|17751.93|17751.93|17746.04|17746.04|0
1628090950000|2021-08-04 15:29:10|17744.53|17744.53|17741.36|17741.36|17744.53|17744.53|17741.36|17741.36|0
1628090960000|2021-08-04 15:29:20|17740.35|17740.35|17740.35|17740.35|17740.35|17740.35|17740.35|17740.35|0
1628090970000|2021-08-04 15:29:30|17739.45|17739.45|17739.89|17739.89|17739.89|17739.89|17739.45|17739.45|0
1628090980000|2021-08-04 15:29:40|17739.08|17739.08|17735.26|17735.26|17739.08|17739.08|17735.26|17735.26|0
1628090990000|2021-08-04 15:29:50|17733.84|17733.84|17732.31|17732.31|17733.84|17733.84|17725.72|17725.72|0
1628147700000|2021-08-05 07:15:00|17689.47|17689.47|17689.47|17689.47|17689.47|17689.47|17689.47|17689.47|0
1628147730000|2021-08-05 07:15:30|17695.02|17695.02|17698.25|17698.25|17699.06|17699.06|17695.02|17695.02|0
1628147740000|2021-08-05 07:15:40|17697.44|17697.44|17697.44|17697.44|17697.44|17697.44|17697.44|17697.44|0
1628147760000|2021-08-05 07:16:00|17700.67|17700.67|17700.67|17700.67|17700.67|17700.67|17700.67|17700.67|0
1628147790000|2021-08-05 07:16:30|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|0
1628147880000|2021-08-05 07:18:00|17698.85|17698.85|17692.9|17692.9|17698.85|17698.85|17692.9|17692.9|0
1628147890000|2021-08-05 07:18:10|17690.06|17690.06|17691.58|17691.58|17691.58|17691.58|17690.06|17690.06|0
1628147900000|2021-08-05 07:18:20|17690.16|17690.16|17692.18|17692.18|17692.18|17692.18|17690.16|17690.16|0
1628147920000|2021-08-05 07:18:40|17692.73|17692.73|17692.73|17692.73|17692.73|17692.73|17692.73|17692.73|0
1628147940000|2021-08-05 07:19:00|17702.44|17702.44|17702.93|17702.93|17702.93|17702.93|17702.44|17702.44|0
1628147950000|2021-08-05 07:19:10|17703.84|17703.84|17703.84|17703.84|17703.84|17703.84|17703.84|17703.84|0
1628147960000|2021-08-05 07:19:20|17704.39|17704.39|17714.87|17714.87|17714.87|17714.87|17704.39|17704.39|0
1628147980000|2021-08-05 07:19:40|17710.61|17710.61|17706.89|17706.89|17710.61|17710.61|17706.89|17706.89|0
1628147990000|2021-08-05 07:19:50|17701.15|17701.15|17699.73|17699.73|17701.15|17701.15|17699.73|17699.73|0
1628148000000|2021-08-05 07:20:00|17698.12|17698.12|17699.73|17699.73|17699.73|17699.73|17698.12|17698.12|0
1628148010000|2021-08-05 07:20:10|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|0
1628148060000|2021-08-05 07:21:00|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|0
1628148070000|2021-08-05 07:21:10|17699.9|17699.9|17700.45|17700.45|17700.45|17700.45|17699.9|17699.9|0
1628148080000|2021-08-05 07:21:20|17701.46|17701.46|17701.46|17701.46|17701.46|17701.46|17701.46|17701.46|0
1628148100000|2021-08-05 07:21:40|17700.97|17700.97|17700.97|17700.97|17700.97|17700.97|17700.97|17700.97|0
1628148110000|2021-08-05 07:21:50|17700.52|17700.52|17699.37|17699.37|17700.52|17700.52|17699.37|17699.37|0
1628148120000|2021-08-05 07:22:00|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|0
1628148180000|2021-08-05 07:23:00|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|0
1628148220000|2021-08-05 07:23:40|17695.5|17695.5|17695.28|17695.28|17695.5|17695.5|17695.28|17695.28|0
1628148230000|2021-08-05 07:23:50|17695.94|17695.94|17695.39|17695.39|17695.94|17695.94|17695.39|17695.39|0
1628148240000|2021-08-05 07:24:00|17694.78|17694.78|17694.78|17694.78|17694.78|17694.78|17694.78|17694.78|0
1628148250000|2021-08-05 07:24:10|17694.37|17694.37|17692.17|17692.17|17694.37|17694.37|17692.17|17692.17|0
1628148270000|2021-08-05 07:24:30|17690.36|17690.36|17690.56|17690.56|17690.56|17690.56|17689.45|17689.45|0
1628148280000|2021-08-05 07:24:40|17691.98|17691.98|17691.98|17691.98|17691.98|17691.98|17691.98|17691.98|0
1628148340000|2021-08-05 07:25:40|17696.99|17696.99|17696.99|17696.99|17696.99|17696.99|17696.99|17696.99|0
1628148350000|2021-08-05 07:25:50|17694.15|17694.15|17694.15|17694.15|17694.15|17694.15|17694.15|17694.15|0
1628148420000|2021-08-05 07:27:00|17696.46|17696.46|17697.88|17697.88|17697.88|17697.88|17696.46|17696.46|0
1628148470000|2021-08-05 07:27:50|17695.04|17695.04|17690.19|17690.19|17695.04|17695.04|17690.19|17690.19|0
1628148480000|2021-08-05 07:28:00|17689.69|17689.69|17691.3|17691.3|17691.3|17691.3|17689.69|17689.69|0
1628148520000|2021-08-05 07:28:40|17689.69|17689.69|17684.96|17684.96|17689.69|17689.69|17684.49|17684.49|0
1628148530000|2021-08-05 07:28:50|17684.15|17684.15|17684.15|17684.15|17684.15|17684.15|17684.15|17684.15|0
1628148540000|2021-08-05 07:29:00|17684.96|17684.96|17684.96|17684.96|17684.96|17684.96|17684.96|17684.96|0
1628148550000|2021-08-05 07:29:10|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|17682.24|0
1628148560000|2021-08-05 07:29:20|17683.4|17683.4|17683.4|17683.4|17683.4|17683.4|17683.4|17683.4|0
1628148580000|2021-08-05 07:29:40|17680.56|17680.56|17680.56|17680.56|17680.56|17680.56|17680.56|17680.56|0
1628148590000|2021-08-05 07:29:50|17681.37|17681.37|17679.93|17679.93|17681.37|17681.37|17679.38|17679.38|0
1628148600000|2021-08-05 07:30:00|17679.43|17679.43|17677.54|17677.54|17679.43|17679.43|17677.54|17677.54|0
1628148610000|2021-08-05 07:30:10|17677.98|17677.98|17678.76|17678.76|17679.31|17679.31|17677.98|17677.98|0
1628148730000|2021-08-05 07:32:10|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|0
1628148750000|2021-08-05 07:32:30|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|0
1628148760000|2021-08-05 07:32:40|17675.78|17675.78|17675.78|17675.78|17675.78|17675.78|17675.78|17675.78|0
1628148770000|2021-08-05 07:32:50|17675.17|17675.17|17675.17|17675.17|17675.17|17675.17|17675.17|17675.17|0
1628148820000|2021-08-05 07:33:40|17675.68|17675.68|17675.17|17675.17|17675.68|17675.68|17675.17|17675.17|0
1628148860000|2021-08-05 07:34:20|17676.68|17676.68|17677.7|17677.7|17677.7|17677.7|17676.68|17676.68|0
1628148870000|2021-08-05 07:34:30|17680.02|17680.02|17682.11|17682.11|17682.11|17682.11|17680.02|17680.02|0
1628148880000|2021-08-05 07:34:40|17682.61|17682.61|17684.02|17684.02|17684.02|17684.02|17682.61|17682.61|0
1628148890000|2021-08-05 07:34:50|17685.17|17685.17|17685.98|17685.98|17685.98|17685.98|17685.17|17685.17|0
1628148910000|2021-08-05 07:35:10|17688.82|17688.82|17685.98|17685.98|17688.82|17688.82|17685.98|17685.98|0
1628148930000|2021-08-05 07:35:30|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|0
1628148940000|2021-08-05 07:35:40|17689.09|17689.09|17689.09|17689.09|17689.09|17689.09|17689.09|17689.09|0
1628148950000|2021-08-05 07:35:50|17683.76|17683.76|17681.4|17681.4|17683.76|17683.76|17681.4|17681.4|0
1628148960000|2021-08-05 07:36:00|17680.99|17680.99|17680.68|17680.68|17680.99|17680.99|17679.58|17679.58|0
1628148990000|2021-08-05 07:36:30|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|0
1628149000000|2021-08-05 07:36:40|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|0
1628149010000|2021-08-05 07:36:50|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|0
1628149020000|2021-08-05 07:37:00|17679.79|17679.79|17678.78|17678.78|17679.79|17679.79|17678.78|17678.78|0
1628149030000|2021-08-05 07:37:10|17677.17|17677.17|17677.17|17677.17|17677.17|17677.17|17677.17|17677.17|0
1628149080000|2021-08-05 07:38:00|17676.36|17676.36|17676.36|17676.36|17676.36|17676.36|17676.36|17676.36|0
1628149090000|2021-08-05 07:38:10|17677.26|17677.26|17677.26|17677.26|17677.26|17677.26|17677.26|17677.26|0
1628149130000|2021-08-05 07:38:50|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|0
1628149150000|2021-08-05 07:39:10|17677.34|17677.34|17677.34|17677.34|17677.34|17677.34|17677.34|17677.34|0
1628149200000|2021-08-05 07:40:00|17676.53|17676.53|17676.53|17676.53|17676.53|17676.53|17676.53|17676.53|0
1628149210000|2021-08-05 07:40:10|17678.45|17678.45|17682.99|17682.99|17682.99|17682.99|17678.45|17678.45|0
1628149240000|2021-08-05 07:40:40|17683.8|17683.8|17684.61|17684.61|17684.61|17684.61|17683.8|17683.8|0
1628149260000|2021-08-05 07:41:00|17687.92|17687.92|17690.75|17690.75|17690.75|17690.75|17687.92|17687.92|0
1628149310000|2021-08-05 07:41:50|17692.17|17692.17|17692.17|17692.17|17692.17|17692.17|17692.17|17692.17|0
1628149330000|2021-08-05 07:42:10|17693.98|17693.98|17693.98|17693.98|17693.98|17693.98|17693.98|17693.98|0
1628149340000|2021-08-05 07:42:20|17692.56|17692.56|17692.15|17692.15|17692.56|17692.56|17692.15|17692.15|0
1628149350000|2021-08-05 07:42:30|17690.73|17690.73|17690.73|17690.73|17690.73|17690.73|17690.73|17690.73|0
1628149360000|2021-08-05 07:42:40|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|0
1628149380000|2021-08-05 07:43:00|17687.92|17687.92|17687.92|17687.92|17687.92|17687.92|17687.92|17687.92|0
1628149390000|2021-08-05 07:43:10|17687.48|17687.48|17686.93|17686.93|17687.48|17687.48|17686.93|17686.93|0
1628149410000|2021-08-05 07:43:30|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|0
1628149430000|2021-08-05 07:43:50|17688.34|17688.34|17687.43|17687.43|17688.34|17688.34|17687.43|17687.43|0
1628149450000|2021-08-05 07:44:10|17685.47|17685.47|17684.96|17684.96|17685.47|17685.47|17684.96|17684.96|0
1628149460000|2021-08-05 07:44:20|17682.13|17682.13|17671.05|17671.05|17682.13|17682.13|17671.05|17671.05|0
1628149470000|2021-08-05 07:44:30|17670.24|17670.24|17669.26|17669.26|17670.24|17670.24|17669.26|17669.26|0
1628149480000|2021-08-05 07:44:40|17668.71|17668.71|17667.56|17667.56|17668.71|17668.71|17667.56|17667.56|0
1628149490000|2021-08-05 07:44:50|17667.15|17667.15|17649.65|17649.65|17667.15|17667.15|17649.65|17649.65|0
1628149500000|2021-08-05 07:45:00|17648.54|17648.54|17647.99|17647.99|17648.54|17648.54|17647.99|17647.99|0
1628149510000|2021-08-05 07:45:10|17651.3|17651.3|17651.5|17651.5|17652.4|17652.4|17651.3|17651.3|0
1628149530000|2021-08-05 07:45:30|17651.09|17651.09|17651.09|17651.09|17651.09|17651.09|17651.09|17651.09|0
1628149540000|2021-08-05 07:45:40|17651.31|17651.31|17643.18|17643.18|17651.31|17651.31|17643.18|17643.18|0
1628149550000|2021-08-05 07:45:50|17642.37|17642.37|17647.56|17647.56|17647.56|17647.56|17642.37|17642.37|0
1628149610000|2021-08-05 07:46:50|17644.73|17644.73|17640.48|17640.48|17644.73|17644.73|17640.27|17640.27|0
1628149620000|2021-08-05 07:47:00|17637.64|17637.64|17636.22|17636.22|17637.64|17637.64|17636.22|17636.22|0
1628149630000|2021-08-05 07:47:10|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|0
1628149640000|2021-08-05 07:47:20|17634.57|17634.57|17634.57|17634.57|17634.57|17634.57|17634.57|17634.57|0
1628149670000|2021-08-05 07:47:50|17633.66|17633.66|17632.25|17632.25|17633.66|17633.66|17632.25|17632.25|0
1628149680000|2021-08-05 07:48:00|17630.63|17630.63|17628.81|17628.81|17630.63|17630.63|17628.81|17628.81|0
1628149690000|2021-08-05 07:48:10|17628.61|17628.61|17624.35|17624.35|17628.61|17628.61|17624.35|17624.35|0
1628149700000|2021-08-05 07:48:20|17623.95|17623.95|17624.75|17624.75|17624.75|17624.75|17623.95|17623.95|0
1628149710000|2021-08-05 07:48:30|17622.33|17622.33|17622.33|17622.33|17622.33|17622.33|17622.33|17622.33|0
1628149730000|2021-08-05 07:48:50|17620.31|17620.31|17620.31|17620.31|17620.31|17620.31|17620.31|17620.31|0
1628149740000|2021-08-05 07:49:00|17621.93|17621.93|17622.74|17622.74|17622.74|17622.74|17621.12|17621.12|0
1628149760000|2021-08-05 07:49:20|17621.32|17621.32|17620.51|17620.51|17621.32|17621.32|17620.51|17620.51|0
1628149780000|2021-08-05 07:49:40|17619.09|17619.09|17617.68|17617.68|17619.09|17619.09|17617.68|17617.68|0
1628149820000|2021-08-05 07:50:20|17616.69|17616.69|17616.2|17616.2|17616.69|17616.69|17616.2|17616.2|0
1628149830000|2021-08-05 07:50:30|17613.78|17613.78|17612.36|17612.36|17613.78|17613.78|17612.36|17612.36|0
1628149850000|2021-08-05 07:50:50|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|0
1628149860000|2021-08-05 07:51:00|17608.65|17608.65|17607.23|17607.23|17608.65|17608.65|17607.23|17607.23|0
1628149910000|2021-08-05 07:51:50|17608.85|17608.85|17608.85|17608.85|17608.85|17608.85|17608.85|17608.85|0
1628149920000|2021-08-05 07:52:00|17606.23|17606.23|17602.75|17602.75|17606.23|17606.23|17602.75|17602.75|0
1628149960000|2021-08-05 07:52:40|17605.59|17605.59|17608.32|17608.32|17609.74|17609.74|17605.59|17605.59|0
1628149980000|2021-08-05 07:53:00|17609.13|17609.13|17606.29|17606.29|17609.13|17609.13|17606.29|17606.29|0
1628150040000|2021-08-05 07:54:00|17605.8|17605.8|17605.8|17605.8|17605.8|17605.8|17605.8|17605.8|0
1628150050000|2021-08-05 07:54:10|17606.81|17606.81|17606.81|17606.81|17606.81|17606.81|17606.81|17606.81|0
1628150090000|2021-08-05 07:54:50|17607.22|17607.22|17611.06|17611.06|17611.06|17611.06|17607.22|17607.22|0
1628150100000|2021-08-05 07:55:00|17614.67|17614.67|17607.73|17607.73|17614.67|17614.67|17607.73|17607.73|0
1628150110000|2021-08-05 07:55:10|17608.63|17608.63|17608.84|17608.84|17608.84|17608.84|17608.63|17608.63|0
1628150160000|2021-08-05 07:56:00|17610.45|17610.45|17610.45|17610.45|17610.45|17610.45|17610.45|17610.45|0
1628150180000|2021-08-05 07:56:20|17612.47|17612.47|17615.7|17615.7|17615.7|17615.7|17612.47|17612.47|0
1628150190000|2021-08-05 07:56:30|17617.12|17617.12|17624.44|17624.44|17624.44|17624.44|17617.12|17617.12|0
1628150220000|2021-08-05 07:57:00|17628.67|17628.67|17629.89|17629.89|17629.89|17629.89|17628.67|17628.67|0
1628150270000|2021-08-05 07:57:50|17632.32|17632.32|17632.32|17632.32|17632.32|17632.32|17632.32|17632.32|0
1628150300000|2021-08-05 07:58:20|17631.51|17631.51|17631.51|17631.51|17631.51|17631.51|17631.51|17631.51|0
1628150310000|2021-08-05 07:58:30|17632.92|17632.92|17634.34|17634.34|17634.34|17634.34|17632.92|17632.92|0
1628150320000|2021-08-05 07:58:40|17635.15|17635.15|17647.37|17647.37|17647.37|17647.37|17635.15|17635.15|0
1628150330000|2021-08-05 07:58:50|17647.86|17647.86|17649.02|17649.02|17649.02|17649.02|17647.86|17647.86|0
1628150350000|2021-08-05 07:59:10|17649.92|17649.92|17652.35|17652.35|17652.35|17652.35|17649.92|17649.92|0
1628150370000|2021-08-05 07:59:30|17644.87|17644.87|17641.04|17641.04|17644.87|17644.87|17641.04|17641.04|0
1628150380000|2021-08-05 07:59:40|17640.24|17640.24|17640.24|17640.24|17640.24|17640.24|17640.24|17640.24|0
1628150410000|2021-08-05 08:00:10|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|0
1628150420000|2021-08-05 08:00:20|17638.43|17638.43|17636.6|17636.6|17638.43|17638.43|17636.6|17636.6|0
1628150430000|2021-08-05 08:00:30|17634.99|17634.99|17632.15|17632.15|17634.99|17634.99|17632.15|17632.15|0
1628150460000|2021-08-05 08:01:00|17633.77|17633.77|17639.32|17639.32|17639.32|17639.32|17633.77|17633.77|0
1628150470000|2021-08-05 08:01:10|17638.34|17638.34|17638.34|17638.34|17638.34|17638.34|17638.34|17638.34|0
1628150520000|2021-08-05 08:02:00|17637.85|17637.85|17637.85|17637.85|17638.66|17638.66|17637.85|17637.85|0
1628150540000|2021-08-05 08:02:20|17636.94|17636.94|17636.94|17636.94|17636.94|17636.94|17636.94|17636.94|0
1628150560000|2021-08-05 08:02:40|17635.33|17635.33|17632.49|17632.49|17635.33|17635.33|17632.49|17632.49|0
1628150580000|2021-08-05 08:03:00|17633.3|17633.3|17633.3|17633.3|17633.3|17633.3|17633.3|17633.3|0
1628150590000|2021-08-05 08:03:10|17631.88|17631.88|17622.86|17622.86|17631.88|17631.88|17622.86|17622.86|0
1628150600000|2021-08-05 08:03:20|17619.93|17619.93|17618.12|17618.12|17619.93|17619.93|17618.12|17618.12|0
1628150610000|2021-08-05 08:03:30|17618.68|17618.68|17618.68|17618.68|17618.68|17618.68|17618.68|17618.68|0
1628150620000|2021-08-05 08:03:40|17619.58|17619.58|17614.92|17614.92|17619.58|17619.58|17614.92|17614.92|0
1628150630000|2021-08-05 08:03:50|17615.42|17615.42|17615.93|17615.93|17615.93|17615.93|17615.42|17615.42|0
1628150640000|2021-08-05 08:04:00|17615.42|17615.42|17614.27|17614.27|17615.42|17615.42|17614.27|17614.27|0
1628150650000|2021-08-05 08:04:10|17613.77|17613.77|17615.78|17615.78|17615.78|17615.78|17613.77|17613.77|0
1628150660000|2021-08-05 08:04:20|17614.27|17614.27|17614.27|17614.27|17614.27|17614.27|17612.76|17612.76|0
1628150670000|2021-08-05 08:04:30|17615.28|17615.28|17615.28|17615.28|17615.28|17615.28|17615.28|17615.28|0
1628150700000|2021-08-05 08:05:00|17620.83|17620.83|17625.68|17625.68|17625.68|17625.68|17620.83|17620.83|0
1628150720000|2021-08-05 08:05:20|17625.46|17625.46|17625.46|17625.46|17625.46|17625.46|17625.46|17625.46|0
1628150740000|2021-08-05 08:05:40|17622.63|17622.63|17621.11|17621.11|17622.63|17622.63|17621.11|17621.11|0
1628150750000|2021-08-05 08:05:50|17619.31|17619.31|17619.31|17619.31|17619.31|17619.31|17619.31|17619.31|0
1628150760000|2021-08-05 08:06:00|17616.07|17616.07|17616.88|17616.88|17616.88|17616.88|17616.07|17616.07|0
1628150820000|2021-08-05 08:07:00|17617.35|17617.35|17618.5|17618.5|17618.5|17618.5|17617.35|17617.35|0
1628150840000|2021-08-05 08:07:20|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|0
1628150860000|2021-08-05 08:07:40|17618.1|17618.1|17615.79|17615.79|17618.1|17618.1|17615.79|17615.79|0
1628150870000|2021-08-05 08:07:50|17614.98|17614.98|17617.15|17617.15|17617.15|17617.15|17614.98|17614.98|0
1628150920000|2021-08-05 08:08:40|17617.65|17617.65|17617.65|17617.65|17617.65|17617.65|17617.65|17617.65|0
1628150940000|2021-08-05 08:09:00|17621.9|17621.9|17623.71|17623.71|17623.71|17623.71|17621.9|17621.9|0
1628150960000|2021-08-05 08:09:20|17621.1|17621.1|17619.94|17619.94|17621.1|17621.1|17619.94|17619.94|0
1628150980000|2021-08-05 08:09:40|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|0
1628150990000|2021-08-05 08:09:50|17615.2|17615.2|17621.87|17621.87|17621.87|17621.87|17615.2|17615.2|0
1628151000000|2021-08-05 08:10:00|17623.28|17623.28|17623.99|17623.99|17623.99|17623.99|17623.08|17623.08|0
1628151030000|2021-08-05 08:10:30|17624.89|17624.89|17624.89|17624.89|17624.89|17624.89|17624.89|17624.89|0
1628151050000|2021-08-05 08:10:50|17626.4|17626.4|17628.02|17628.02|17628.02|17628.02|17626.4|17626.4|0
1628151060000|2021-08-05 08:11:00|17628.46|17628.46|17628.24|17628.24|17628.46|17628.46|17628.24|17628.24|0
1628151080000|2021-08-05 08:11:20|17630.95|17630.95|17630.95|17630.95|17630.95|17630.95|17630.95|17630.95|0
1628151120000|2021-08-05 08:12:00|17629.53|17629.53|17624.37|17624.37|17629.53|17629.53|17624.37|17624.37|0
1628151180000|2021-08-05 08:13:00|17625.18|17625.18|17629.83|17629.83|17629.83|17629.83|17625.18|17625.18|0
1628151200000|2021-08-05 08:13:20|17628.22|17628.22|17628.22|17628.22|17628.22|17628.22|17628.22|17628.22|0
1628151250000|2021-08-05 08:14:10|17627.31|17627.31|17626.76|17626.76|17627.31|17627.31|17626.76|17626.76|0
1628151270000|2021-08-05 08:14:30|17628.38|17628.38|17628.38|17628.38|17628.38|17628.38|17628.38|17628.38|0
1628151290000|2021-08-05 08:14:50|17629.19|17629.19|17629.19|17629.19|17629.19|17629.19|17629.19|17629.19|0
1628151300000|2021-08-05 08:15:00|17629.69|17629.69|17634.36|17634.36|17634.36|17634.36|17629.69|17629.69|0
1628151320000|2021-08-05 08:15:20|17632.74|17632.74|17632.74|17632.74|17632.74|17632.74|17632.74|17632.74|0
1628151330000|2021-08-05 08:15:30|17631.32|17631.32|17631.32|17631.32|17631.32|17631.32|17631.32|17631.32|0
1628151410000|2021-08-05 08:16:50|17629.91|17629.91|17629.46|17629.46|17629.91|17629.91|17629.46|17629.46|0
1628151480000|2021-08-05 08:18:00|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|0
1628151500000|2021-08-05 08:18:20|17629.48|17629.48|17628.67|17628.67|17629.48|17629.48|17628.67|17628.67|0
1628151510000|2021-08-05 08:18:30|17629.48|17629.48|17629.48|17629.48|17629.48|17629.48|17629.48|17629.48|0
1628151530000|2021-08-05 08:18:50|17632.31|17632.31|17632.31|17632.31|17632.31|17632.31|17632.31|17632.31|0
1628151540000|2021-08-05 08:19:00|17631.33|17631.33|17632.69|17632.69|17632.69|17632.69|17631.33|17631.33|0
1628151560000|2021-08-05 08:19:20|17631.04|17631.04|17630.37|17630.37|17631.84|17631.84|17630.37|17630.37|0
1628151570000|2021-08-05 08:19:30|17632.99|17632.99|17632.22|17632.22|17633.24|17633.24|17632.08|17632.08|0
1628151580000|2021-08-05 08:19:40|17631.31|17631.31|17632.13|17632.13|17632.13|17632.13|17631.31|17631.31|0
1628151600000|2021-08-05 08:20:00|17631.72|17631.72|17630.82|17630.82|17631.72|17631.72|17630.82|17630.82|0
1628151630000|2021-08-05 08:20:30|17630.31|17630.31|17630.82|17630.82|17630.82|17630.82|17630.31|17630.31|0
1628151650000|2021-08-05 08:20:50|17630.01|17630.01|17628.5|17628.5|17630.01|17630.01|17628.5|17628.5|0
1628151660000|2021-08-05 08:21:00|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|0
1628151670000|2021-08-05 08:21:10|17626.69|17626.69|17626.69|17626.69|17626.69|17626.69|17626.69|17626.69|0
1628151700000|2021-08-05 08:21:40|17630.92|17630.92|17633.48|17633.48|17633.48|17633.48|17630.92|17630.92|0
1628151710000|2021-08-05 08:21:50|17631.67|17631.67|17633.94|17633.94|17633.94|17633.94|17631.67|17631.67|0
1628151740000|2021-08-05 08:22:20|17636.77|17636.77|17637.29|17637.29|17638.19|17638.19|17636.77|17636.77|0
1628151760000|2021-08-05 08:22:40|17637.51|17637.51|17637.73|17637.73|17637.73|17637.73|17637.51|17637.51|0
1628151780000|2021-08-05 08:23:00|17640.56|17640.56|17641.17|17641.17|17641.98|17641.98|17640.56|17640.56|0
1628151820000|2021-08-05 08:23:40|17638.34|17638.34|17638.34|17638.34|17638.34|17638.34|17638.34|17638.34|0
1628151830000|2021-08-05 08:23:50|17638.56|17638.56|17639.68|17639.68|17639.68|17639.68|17638.56|17638.56|0
1628151860000|2021-08-05 08:24:20|17638.8|17638.8|17637.99|17637.99|17638.8|17638.8|17637.99|17637.99|0
1628151880000|2021-08-05 08:24:40|17638.19|17638.19|17638.19|17638.19|17641.03|17641.03|17638.19|17638.19|0
1628151890000|2021-08-05 08:24:50|17637.29|17637.29|17633.94|17633.94|17637.29|17637.29|17633.04|17633.04|0
1628151920000|2021-08-05 08:25:20|17633.72|17633.72|17633.5|17633.5|17633.72|17633.72|17633.5|17633.5|0
1628151930000|2021-08-05 08:25:30|17633.72|17633.72|17633.72|17633.72|17633.72|17633.72|17633.72|17633.72|0
1628151940000|2021-08-05 08:25:40|17634.87|17634.87|17634.87|17634.87|17634.87|17634.87|17634.87|17634.87|0
1628151970000|2021-08-05 08:26:10|17635.98|17635.98|17635.98|17635.98|17635.98|17635.98|17635.98|17635.98|0
1628151980000|2021-08-05 08:26:20|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|0
1628151990000|2021-08-05 08:26:30|17637.87|17637.87|17637.87|17637.87|17637.87|17637.87|17637.87|17637.87|0
1628152010000|2021-08-05 08:26:50|17638.09|17638.09|17641.12|17641.12|17641.93|17641.93|17638.09|17638.09|0
1628152020000|2021-08-05 08:27:00|17640.31|17640.31|17640.31|17640.31|17640.31|17640.31|17640.31|17640.31|0
1628152040000|2021-08-05 08:27:20|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|0
1628152060000|2021-08-05 08:27:40|17644.57|17644.57|17645.98|17645.98|17645.98|17645.98|17644.57|17644.57|0
1628152070000|2021-08-05 08:27:50|17645.08|17645.08|17643.66|17643.66|17645.08|17645.08|17643.66|17643.66|0
1628152080000|2021-08-05 08:28:00|17642.85|17642.85|17642.85|17642.85|17642.85|17642.85|17642.85|17642.85|0
1628152110000|2021-08-05 08:28:30|17643.76|17643.76|17640.11|17640.11|17643.76|17643.76|17640.11|17640.11|0
1628152120000|2021-08-05 08:28:40|17643.35|17643.35|17647.4|17647.4|17647.4|17647.4|17641.73|17641.73|0
1628152130000|2021-08-05 08:28:50|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|0
1628152150000|2021-08-05 08:29:10|17648.51|17648.51|17652.16|17652.16|17652.16|17652.16|17648.51|17648.51|0
1628152160000|2021-08-05 08:29:20|17651.67|17651.67|17651.18|17651.18|17651.67|17651.67|17651.18|17651.18|0
1628152170000|2021-08-05 08:29:30|17650.07|17650.07|17648.65|17648.65|17650.07|17650.07|17648.65|17648.65|0
1628152190000|2021-08-05 08:29:50|17647.85|17647.85|17647.85|17647.85|17647.85|17647.85|17647.85|17647.85|0
1628152200000|2021-08-05 08:30:00|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|0
1628152270000|2021-08-05 08:31:10|17647.36|17647.36|17647.36|17647.36|17647.36|17647.36|17647.36|17647.36|0
1628152320000|2021-08-05 08:32:00|17646.2|17646.2|17646.2|17646.2|17646.2|17646.2|17646.2|17646.2|0
1628152350000|2021-08-05 08:32:30|17644.59|17644.59|17644.59|17644.59|17644.59|17644.59|17644.59|17644.59|0
1628152380000|2021-08-05 08:33:00|17643.58|17643.58|17643.58|17643.58|17643.58|17643.58|17643.58|17643.58|0
1628152390000|2021-08-05 08:33:10|17640.45|17640.45|17639.03|17639.03|17640.45|17640.45|17638.22|17638.22|0
1628152400000|2021-08-05 08:33:20|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|0
1628152430000|2021-08-05 08:33:50|17641.2|17641.2|17640.14|17640.14|17641.2|17641.2|17640.14|17640.14|0
1628152440000|2021-08-05 08:34:00|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|0
1628152500000|2021-08-05 08:35:00|17642.06|17642.06|17642.87|17642.87|17642.87|17642.87|17642.06|17642.06|0
1628152510000|2021-08-05 08:35:10|17642.26|17642.26|17642.06|17642.06|17642.26|17642.26|17642.06|17642.06|0
1628152530000|2021-08-05 08:35:30|17643.16|17643.16|17643.16|17643.16|17643.16|17643.16|17643.16|17643.16|0
1628152550000|2021-08-05 08:35:50|17642.15|17642.15|17637.61|17637.61|17642.15|17642.15|17637.61|17637.61|0
1628152560000|2021-08-05 08:36:00|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|17636.8|0
1628152570000|2021-08-05 08:36:10|17636.25|17636.25|17636.25|17636.25|17636.25|17636.25|17636.25|17636.25|0
1628152580000|2021-08-05 08:36:20|17636.14|17636.14|17636.14|17636.14|17636.14|17636.14|17636.14|17636.14|0
1628152630000|2021-08-05 08:37:10|17637.24|17637.24|17637.24|17637.24|17637.24|17637.24|17637.24|17637.24|0
1628152660000|2021-08-05 08:37:40|17633.46|17633.46|17633.46|17633.46|17633.46|17633.46|17633.46|17633.46|0
1628152680000|2021-08-05 08:38:00|17631.84|17631.84|17631.84|17631.84|17631.84|17631.84|17631.84|17631.84|0
1628152700000|2021-08-05 08:38:20|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|0
1628152720000|2021-08-05 08:38:40|17628.61|17628.61|17626.59|17626.59|17628.61|17628.61|17626.59|17626.59|0
1628152730000|2021-08-05 08:38:50|17626.1|17626.1|17626.9|17626.9|17626.9|17626.9|17626.1|17626.1|0
1628152740000|2021-08-05 08:39:00|17627.71|17627.71|17627.71|17627.71|17627.71|17627.71|17627.71|17627.71|0
1628152750000|2021-08-05 08:39:10|17629.42|17629.42|17630.04|17630.04|17630.84|17630.84|17629.42|17629.42|0
1628152760000|2021-08-05 08:39:20|17630.85|17630.85|17630.85|17630.85|17630.85|17630.85|17630.85|17630.85|0
1628152780000|2021-08-05 08:39:40|17630.04|17630.04|17630.04|17630.04|17630.04|17630.04|17630.04|17630.04|0
1628152860000|2021-08-05 08:41:00|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|0
1628152880000|2021-08-05 08:41:20|17632.2|17632.2|17632.2|17632.2|17632.2|17632.2|17632.2|17632.2|0
1628152920000|2021-08-05 08:42:00|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|0
1628152990000|2021-08-05 08:43:10|17630.04|17630.04|17629.49|17629.49|17630.04|17630.04|17629.49|17629.49|0
1628153010000|2021-08-05 08:43:30|17628.93|17628.93|17628.93|17628.93|17628.93|17628.93|17628.93|17628.93|0
1628153030000|2021-08-05 08:43:50|17630.55|17630.55|17630.55|17630.55|17630.55|17630.55|17630.55|17630.55|0
1628153040000|2021-08-05 08:44:00|17630.75|17630.75|17633.59|17633.59|17633.59|17633.59|17630.75|17630.75|0
1628153060000|2021-08-05 08:44:20|17635.24|17635.24|17635.24|17635.24|17635.24|17635.24|17635.24|17635.24|0
1628153090000|2021-08-05 08:44:50|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|0
1628153100000|2021-08-05 08:45:00|17637.06|17637.06|17641.08|17641.08|17641.08|17641.08|17637.06|17637.06|0
1628153150000|2021-08-05 08:45:50|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|0
1628153160000|2021-08-05 08:46:00|17640.47|17640.47|17640.47|17640.47|17640.47|17640.47|17639.56|17639.56|0
1628153190000|2021-08-05 08:46:30|17637.63|17637.63|17635.21|17635.21|17637.63|17637.63|17635.21|17635.21|0
1628153220000|2021-08-05 08:47:00|17634.7|17634.7|17634.5|17634.5|17634.7|17634.7|17634.5|17634.5|0
1628153250000|2021-08-05 08:47:30|17634.2|17634.2|17634.2|17634.2|17634.2|17634.2|17634.2|17634.2|0
1628153260000|2021-08-05 08:47:40|17636.67|17636.67|17637.38|17637.38|17637.38|17637.38|17636.67|17636.67|0
1628153270000|2021-08-05 08:47:50|17638.19|17638.19|17637.69|17637.69|17638.19|17638.19|17637.69|17637.69|0
1628153280000|2021-08-05 08:48:00|17636.89|17636.89|17636.89|17636.89|17636.89|17636.89|17636.89|17636.89|0
1628153330000|2021-08-05 08:48:50|17637.69|17637.69|17638.5|17638.5|17638.5|17638.5|17637.69|17637.69|0
1628153360000|2021-08-05 08:49:20|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|17637.69|0
1628153380000|2021-08-05 08:49:40|17637.29|17637.29|17637.08|17637.08|17637.29|17637.29|17637.08|17637.08|0
1628153390000|2021-08-05 08:49:50|17634.46|17634.46|17632.64|17632.64|17634.46|17634.46|17632.64|17632.64|0
1628153450000|2021-08-05 08:50:50|17630.83|17630.83|17630.83|17630.83|17630.83|17630.83|17630.83|17630.83|0
1628153480000|2021-08-05 08:51:20|17631.73|17631.73|17630.83|17630.83|17631.73|17631.73|17630.83|17630.83|0
1628153520000|2021-08-05 08:52:00|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|0
1628153540000|2021-08-05 08:52:20|17624.57|17624.57|17623.16|17623.16|17624.57|17624.57|17623.16|17623.16|0
1628153580000|2021-08-05 08:53:00|17623.97|17623.97|17622.86|17622.86|17623.97|17623.97|17622.86|17622.86|0
1628153750000|2021-08-05 08:55:50|17622.05|17622.05|17621.05|17621.05|17622.05|17622.05|17621.05|17621.05|0
1628153760000|2021-08-05 08:56:00|17621.6|17621.6|17622.41|17622.41|17622.41|17622.41|17621.6|17621.6|0
1628153780000|2021-08-05 08:56:20|17623.21|17623.21|17623.21|17623.21|17623.21|17623.21|17623.21|17623.21|0
1628153800000|2021-08-05 08:56:40|17624.02|17624.02|17624.93|17624.93|17624.93|17624.93|17624.02|17624.02|0
1628153820000|2021-08-05 08:57:00|17626.08|17626.08|17626.08|17626.08|17626.08|17626.08|17626.08|17626.08|0
1628153830000|2021-08-05 08:57:10|17627.89|17627.89|17627.89|17627.89|17627.89|17627.89|17627.89|17627.89|0
1628153860000|2021-08-05 08:57:40|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|0
1628153890000|2021-08-05 08:58:10|17627.89|17627.89|17627.89|17627.89|17627.89|17627.89|17627.89|17627.89|0
1628153900000|2021-08-05 08:58:20|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|17627.08|0
1628153930000|2021-08-05 08:58:50|17628.18|17628.18|17628.67|17628.67|17628.67|17628.67|17628.18|17628.18|0
1628153970000|2021-08-05 08:59:30|17629.18|17629.18|17628.07|17628.07|17629.18|17629.18|17628.07|17628.07|0
1628154030000|2021-08-05 09:00:30|17628.58|17628.58|17628.58|17628.58|17628.58|17628.58|17628.58|17628.58|0
1628154110000|2021-08-05 09:01:50|17627.77|17627.77|17627.77|17627.77|17627.77|17627.77|17627.77|17627.77|0
1628154120000|2021-08-05 09:02:00|17628.27|17628.27|17628.27|17628.27|17628.27|17628.27|17628.27|17628.27|0
1628154180000|2021-08-05 09:03:00|17628.78|17628.78|17630.14|17630.14|17630.14|17630.14|17628.78|17628.78|0
1628154200000|2021-08-05 09:03:20|17631.55|17631.55|17632.97|17632.97|17633.78|17633.78|17631.55|17631.55|0
1628154220000|2021-08-05 09:03:40|17632.16|17632.16|17630.75|17630.75|17632.16|17632.16|17630.75|17630.75|0
1628154240000|2021-08-05 09:04:00|17627.41|17627.41|17624.58|17624.58|17627.41|17627.41|17624.58|17624.58|0
1628154270000|2021-08-05 09:04:30|17625.48|17625.48|17625.48|17625.48|17625.48|17625.48|17625.48|17625.48|0
1628154310000|2021-08-05 09:05:10|17623.97|17623.97|17622.99|17622.99|17623.97|17623.97|17622.99|17622.99|0
1628154410000|2021-08-05 09:06:50|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|17622.77|0
1628154420000|2021-08-05 09:07:00|17621.35|17621.35|17617.11|17617.11|17621.35|17621.35|17617.11|17617.11|0
1628154430000|2021-08-05 09:07:10|17616.1|17616.1|17616.1|17616.1|17616.1|17616.1|17616.1|17616.1|0
1628154440000|2021-08-05 09:07:20|17617.11|17617.11|17618.51|17618.51|17618.51|17618.51|17617.11|17617.11|0
1628154450000|2021-08-05 09:07:30|17619.93|17619.93|17619.93|17619.93|17619.93|17619.93|17619.93|17619.93|0
1628154460000|2021-08-05 09:07:40|17621.35|17621.35|17621.89|17621.89|17622.39|17622.39|17621.35|17621.35|0
1628154470000|2021-08-05 09:07:50|17622.3|17622.3|17622.3|17622.3|17622.3|17622.3|17622.3|17622.3|0
1628154480000|2021-08-05 09:08:00|17621.49|17621.49|17621.49|17621.49|17621.49|17621.49|17621.49|17621.49|0
1628154490000|2021-08-05 09:08:10|17622.3|17622.3|17622.3|17622.3|17622.3|17622.3|17622.3|17622.3|0
1628154500000|2021-08-05 09:08:20|17621.49|17621.49|17620.88|17620.88|17621.69|17621.69|17620.88|17620.88|0
1628154550000|2021-08-05 09:09:10|17619.46|17619.46|17619.46|17619.46|17619.46|17619.46|17619.46|17619.46|0
1628154560000|2021-08-05 09:09:20|17618.66|17618.66|17619.46|17619.46|17619.46|17619.46|17618.66|17618.66|0
1628154600000|2021-08-05 09:10:00|17620.02|17620.02|17620.02|17620.02|17620.02|17620.02|17620.02|17620.02|0
1628154610000|2021-08-05 09:10:10|17615.73|17615.73|17605.68|17605.68|17615.73|17615.73|17605.68|17605.68|0
1628154640000|2021-08-05 09:10:40|17605.27|17605.27|17606.37|17606.37|17606.37|17606.37|17605.27|17605.27|0
1628154650000|2021-08-05 09:10:50|17607.99|17607.99|17606.97|17606.97|17607.99|17607.99|17606.77|17606.77|0
1628154660000|2021-08-05 09:11:00|17607.78|17607.78|17608.69|17608.69|17608.69|17608.69|17607.78|17607.78|0
1628154680000|2021-08-05 09:11:20|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|0
1628154690000|2021-08-05 09:11:30|17611.01|17611.01|17611.91|17611.91|17611.91|17611.91|17611.01|17611.01|0
1628154700000|2021-08-05 09:11:40|17612.82|17612.82|17612.82|17612.82|17612.82|17612.82|17612.82|17612.82|0
1628154710000|2021-08-05 09:11:50|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|0
1628154770000|2021-08-05 09:12:50|17613.52|17613.52|17614.43|17614.43|17614.43|17614.43|17613.52|17613.52|0
1628154800000|2021-08-05 09:13:20|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|0
1628154900000|2021-08-05 09:15:00|17613.01|17613.01|17614.23|17614.23|17614.23|17614.23|17612.81|17612.81|0
1628154920000|2021-08-05 09:15:20|17612.81|17612.81|17614.23|17614.23|17614.23|17614.23|17612.81|17612.81|0
1628154950000|2021-08-05 09:15:50|17611.8|17611.8|17611.8|17611.8|17611.8|17611.8|17611.8|17611.8|0
1628154970000|2021-08-05 09:16:10|17610.38|17610.38|17608.57|17608.57|17610.38|17610.38|17608.57|17608.57|0
1628155030000|2021-08-05 09:17:10|17608.37|17608.37|17607.39|17607.39|17608.37|17608.37|17606.9|17606.9|0
1628155060000|2021-08-05 09:17:40|17607.59|17607.59|17607.59|17607.59|17607.59|17607.59|17607.59|17607.59|0
1628155070000|2021-08-05 09:17:50|17608.4|17608.4|17608.4|17608.4|17608.4|17608.4|17608.4|17608.4|0
1628155090000|2021-08-05 09:18:10|17607.9|17607.9|17607.9|17607.9|17607.9|17607.9|17607.9|17607.9|0
1628155100000|2021-08-05 09:18:20|17612.15|17612.15|17614.38|17614.38|17614.47|17614.47|17612.15|17612.15|0
1628155110000|2021-08-05 09:18:30|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|0
1628155160000|2021-08-05 09:19:20|17616.49|17616.49|17616.49|17616.49|17616.49|17616.49|17616.49|17616.49|0
1628155200000|2021-08-05 09:20:00|17618.7|17618.7|17619.44|17619.44|17619.44|17619.44|17618.02|17618.02|0
1628155230000|2021-08-05 09:20:30|17618.43|17618.43|17618.43|17618.43|17618.43|17618.43|17618.43|17618.43|0
1628155250000|2021-08-05 09:20:50|17615.35|17615.35|17612.93|17612.93|17615.35|17615.35|17612.93|17612.93|0
1628155320000|2021-08-05 09:22:00|17610.09|17610.09|17610.09|17610.09|17610.09|17610.09|17610.09|17610.09|0
1628155380000|2021-08-05 09:23:00|17607.48|17607.48|17603.75|17603.75|17607.48|17607.48|17603.75|17603.75|0
1628155390000|2021-08-05 09:23:10|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|0
1628155440000|2021-08-05 09:24:00|17603.48|17603.48|17600.11|17600.11|17603.48|17603.48|17600.11|17600.11|0
1628155470000|2021-08-05 09:24:30|17599.21|17599.21|17599.21|17599.21|17599.21|17599.21|17599.21|17599.21|0
1628155540000|2021-08-05 09:25:40|17597.59|17597.59|17602.44|17602.44|17602.44|17602.44|17597.59|17597.59|0
1628155560000|2021-08-05 09:26:00|17603.34|17603.34|17603.34|17603.34|17603.34|17603.34|17603.34|17603.34|0
1628155570000|2021-08-05 09:26:10|17604.15|17604.15|17610.81|17610.81|17610.81|17610.81|17604.15|17604.15|0
1628155640000|2021-08-05 09:27:20|17611.42|17611.42|17612.93|17612.93|17612.93|17612.93|17611.42|17611.42|0
1628155650000|2021-08-05 09:27:30|17613.44|17613.44|17613.44|17613.44|17613.44|17613.44|17613.44|17613.44|0
1628155680000|2021-08-05 09:28:00|17611.42|17611.42|17609.49|17609.49|17611.42|17611.42|17609.49|17609.49|0
1628155690000|2021-08-05 09:28:10|17609.69|17609.69|17612.53|17612.53|17612.53|17612.53|17609.69|17609.69|0
1628155760000|2021-08-05 09:29:20|17609.69|17609.69|17609.69|17609.69|17609.69|17609.69|17609.69|17609.69|0
1628155800000|2021-08-05 09:30:00|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|0
1628155820000|2021-08-05 09:30:20|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|0
1628155860000|2021-08-05 09:31:00|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|0
1628155870000|2021-08-05 09:31:10|17612.31|17612.31|17612.31|17612.31|17612.31|17612.31|17612.31|17612.31|0
1628155910000|2021-08-05 09:31:50|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|0
1628156100000|2021-08-05 09:35:00|17611.91|17611.91|17611.1|17611.1|17611.91|17611.91|17611.1|17611.1|0
1628156110000|2021-08-05 09:35:10|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|0
1628156140000|2021-08-05 09:35:40|17611.91|17611.91|17611.91|17611.91|17611.91|17611.91|17611.91|17611.91|0
1628156250000|2021-08-05 09:37:30|17612.11|17612.11|17612.11|17612.11|17612.11|17612.11|17612.11|17612.11|0
1628156270000|2021-08-05 09:37:50|17610.96|17610.96|17611.61|17611.61|17612.11|17612.11|17610.96|17610.96|0
1628156280000|2021-08-05 09:38:00|17612.16|17612.16|17612.16|17612.16|17612.16|17612.16|17612.16|17612.16|0
1628156360000|2021-08-05 09:39:20|17612.97|17612.97|17612.97|17612.97|17612.97|17612.97|17612.97|17612.97|0
1628156410000|2021-08-05 09:40:10|17614.38|17614.38|17614.38|17614.38|17614.38|17614.38|17614.38|17614.38|0
1628156430000|2021-08-05 09:40:30|17615.8|17615.8|17615.8|17615.8|17615.8|17615.8|17615.8|17615.8|0
1628156480000|2021-08-05 09:41:20|17616.35|17616.35|17616.35|17616.35|17616.35|17616.35|17616.35|17616.35|0
1628156500000|2021-08-05 09:41:40|17615.85|17615.85|17614.94|17614.94|17615.85|17615.85|17614.94|17614.94|0
1628156540000|2021-08-05 09:42:20|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|0
1628156560000|2021-08-05 09:42:40|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|0
1628156570000|2021-08-05 09:42:50|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|0
1628156590000|2021-08-05 09:43:10|17615.3|17615.3|17613.88|17613.88|17615.3|17615.3|17613.88|17613.88|0
1628156620000|2021-08-05 09:43:40|17614.38|17614.38|17617.37|17617.37|17619.73|17619.73|17614.38|17614.38|0
1628156630000|2021-08-05 09:43:50|17616.26|17616.26|17616.26|17616.26|17616.26|17616.26|17616.26|17616.26|0
1628156650000|2021-08-05 09:44:10|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|0
1628156670000|2021-08-05 09:44:30|17614.55|17614.55|17614.55|17614.55|17614.55|17614.55|17614.55|17614.55|0
1628156720000|2021-08-05 09:45:20|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|0
1628156730000|2021-08-05 09:45:30|17614.55|17614.55|17614.55|17614.55|17614.55|17614.55|17614.55|17614.55|0
1628156750000|2021-08-05 09:45:50|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|0
1628156760000|2021-08-05 09:46:00|17616.26|17616.26|17613.43|17613.43|17616.26|17616.26|17613.43|17613.43|0
1628156800000|2021-08-05 09:46:40|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|0
1628156810000|2021-08-05 09:46:50|17612.13|17612.13|17612.13|17612.13|17612.13|17612.13|17612.13|17612.13|0
1628156830000|2021-08-05 09:47:10|17611.32|17611.32|17612.13|17612.13|17612.13|17612.13|17611.32|17611.32|0
1628156840000|2021-08-05 09:47:20|17610.71|17610.71|17607.29|17607.29|17610.71|17610.71|17607.29|17607.29|0
1628156860000|2021-08-05 09:47:40|17608.09|17608.09|17610.81|17610.81|17610.81|17610.81|17608.09|17608.09|0
1628156900000|2021-08-05 09:48:20|17611.72|17611.72|17611.72|17611.72|17611.72|17611.72|17611.72|17611.72|0
1628156910000|2021-08-05 09:48:30|17613.13|17613.13|17613.13|17613.13|17613.13|17613.13|17613.13|17613.13|0
1628156960000|2021-08-05 09:49:20|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|0
1628156970000|2021-08-05 09:49:30|17615.3|17615.3|17614.49|17614.49|17615.3|17615.3|17614.49|17614.49|0
1628157000000|2021-08-05 09:50:00|17616.11|17616.11|17621.97|17621.97|17621.97|17621.97|17616.11|17616.11|0
1628157010000|2021-08-05 09:50:10|17619.13|17619.13|17619.13|17619.13|17619.13|17619.13|17619.13|17619.13|0
1628157020000|2021-08-05 09:50:20|17621.55|17621.55|17621.55|17621.55|17621.55|17621.55|17621.55|17621.55|0
1628157050000|2021-08-05 09:50:50|17620.14|17620.14|17622.97|17622.97|17622.97|17622.97|17620.14|17620.14|0
1628157060000|2021-08-05 09:51:00|17621.36|17621.36|17620.55|17620.55|17621.36|17621.36|17620.55|17620.55|0
1628157100000|2021-08-05 09:51:40|17622.16|17622.16|17622.16|17622.16|17622.16|17622.16|17622.16|17622.16|0
1628157120000|2021-08-05 09:52:00|17622.97|17622.97|17623.78|17623.78|17623.78|17623.78|17622.97|17622.97|0
1628157150000|2021-08-05 09:52:30|17625.4|17625.4|17625.4|17625.4|17625.4|17625.4|17625.4|17625.4|0
1628157190000|2021-08-05 09:53:10|17625.9|17625.9|17625.9|17625.9|17625.9|17625.9|17625.9|17625.9|0
1628157220000|2021-08-05 09:53:40|17625.09|17625.09|17625.09|17625.09|17625.09|17625.09|17625.09|17625.09|0
1628157240000|2021-08-05 09:54:00|17626.07|17626.07|17626.07|17626.07|17626.07|17626.07|17626.07|17626.07|0
1628157280000|2021-08-05 09:54:40|17626.88|17626.88|17626.88|17626.88|17626.88|17626.88|17626.88|17626.88|0
1628157300000|2021-08-05 09:55:00|17627.69|17627.69|17627.69|17627.69|17627.69|17627.69|17627.69|17627.69|0
1628157320000|2021-08-05 09:55:20|17628.19|17628.19|17628.19|17628.19|17628.19|17628.19|17628.19|17628.19|0
1628157350000|2021-08-05 09:55:50|17629.81|17629.81|17632.16|17632.16|17632.65|17632.65|17629.81|17629.81|0
1628157360000|2021-08-05 09:56:00|17633.77|17633.77|17633.77|17633.77|17633.77|17633.77|17633.77|17633.77|0
1628157370000|2021-08-05 09:56:10|17634.26|17634.26|17634.75|17634.75|17634.75|17634.75|17634.26|17634.26|0
1628157380000|2021-08-05 09:56:20|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|0
1628157400000|2021-08-05 09:56:40|17635.53|17635.53|17635.53|17635.53|17635.53|17635.53|17635.53|17635.53|0
1628157430000|2021-08-05 09:57:10|17636.95|17636.95|17636.14|17636.14|17636.95|17636.95|17636.14|17636.14|0
1628157440000|2021-08-05 09:57:20|17635.24|17635.24|17635.24|17635.24|17635.24|17635.24|17635.24|17635.24|0
1628157470000|2021-08-05 09:57:50|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|17636.05|0
1628157500000|2021-08-05 09:58:20|17635.04|17635.04|17635.04|17635.04|17635.04|17635.04|17635.04|17635.04|0
1628157550000|2021-08-05 09:59:10|17632.62|17632.62|17634.23|17634.23|17634.23|17634.23|17632.62|17632.62|0
1628157560000|2021-08-05 09:59:20|17639.29|17639.29|17644.23|17644.23|17644.23|17644.23|17639.29|17639.29|0
1628157600000|2021-08-05 10:00:00|17642.81|17642.81|17639|17639|17642.81|17642.81|17639|17639|0
1628157610000|2021-08-05 10:00:10|17640.42|17640.42|17640.22|17640.22|17641.32|17641.32|17640.22|17640.22|0
1628157620000|2021-08-05 10:00:20|17640.77|17640.77|17645.25|17645.25|17645.25|17645.25|17640.77|17640.77|0
1628157630000|2021-08-05 10:00:30|17645.45|17645.45|17645.67|17645.67|17645.67|17645.67|17645.45|17645.45|0
1628157640000|2021-08-05 10:00:40|17646.16|17646.16|17646.16|17646.16|17646.16|17646.16|17646.16|17646.16|0
1628157650000|2021-08-05 10:00:50|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|0
1628157660000|2021-08-05 10:01:00|17646.18|17646.18|17647.28|17647.28|17647.28|17647.28|17646.18|17646.18|0
1628157670000|2021-08-05 10:01:10|17648.7|17648.7|17648.19|17648.19|17648.7|17648.7|17648.19|17648.19|0
1628157710000|2021-08-05 10:01:50|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|0
1628157760000|2021-08-05 10:02:40|17647.21|17647.21|17647.21|17647.21|17647.21|17647.21|17647.21|17647.21|0
1628157780000|2021-08-05 10:03:00|17648.12|17648.12|17648.12|17648.12|17648.12|17648.12|17648.12|17648.12|0
1628157800000|2021-08-05 10:03:20|17648.92|17648.92|17648.92|17648.92|17648.92|17648.92|17648.92|17648.92|0
1628157840000|2021-08-05 10:04:00|17648.02|17648.02|17647.82|17647.82|17648.02|17648.02|17647.82|17647.82|0
1628157870000|2021-08-05 10:04:30|17647.31|17647.31|17643.57|17643.57|17647.31|17647.31|17643.57|17643.57|0
1628157880000|2021-08-05 10:04:40|17641.96|17641.96|17641.96|17641.96|17641.96|17641.96|17641.96|17641.96|0
1628157900000|2021-08-05 10:05:00|17643.57|17643.57|17643.57|17643.57|17643.57|17643.57|17643.57|17643.57|0
1628157910000|2021-08-05 10:05:10|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|0
1628157930000|2021-08-05 10:05:30|17642.96|17642.96|17642.96|17642.96|17642.96|17642.96|17642.96|17642.96|0
1628157960000|2021-08-05 10:06:00|17643.87|17643.87|17642.45|17642.45|17643.87|17643.87|17642.45|17642.45|0
1628157970000|2021-08-05 10:06:10|17642.24|17642.24|17642.24|17642.24|17642.24|17642.24|17642.24|17642.24|0
1628157980000|2021-08-05 10:06:20|17643.05|17643.05|17644.47|17644.47|17644.47|17644.47|17643.05|17643.05|0
1628157990000|2021-08-05 10:06:30|17644.67|17644.67|17644.67|17644.67|17644.67|17644.67|17644.67|17644.67|0
1628158000000|2021-08-05 10:06:40|17643.87|17643.87|17643.87|17643.87|17643.87|17643.87|17643.87|17643.87|0
1628158010000|2021-08-05 10:06:50|17643.06|17643.06|17642.57|17642.57|17643.06|17643.06|17642.57|17642.57|0
1628158020000|2021-08-05 10:07:00|17641.66|17641.66|17643.47|17643.47|17643.47|17643.47|17641.66|17641.66|0
1628158050000|2021-08-05 10:07:30|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|0
1628158080000|2021-08-05 10:08:00|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|0
1628158110000|2021-08-05 10:08:30|17643.27|17643.27|17643.27|17643.27|17643.27|17643.27|17643.27|17643.27|0
1628158120000|2021-08-05 10:08:40|17642.77|17642.77|17642.77|17642.77|17642.77|17642.77|17642.77|17642.77|0
1628158130000|2021-08-05 10:08:50|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|0
1628158140000|2021-08-05 10:09:00|17643.37|17643.37|17644.99|17644.99|17644.99|17644.99|17643.37|17643.37|0
1628158150000|2021-08-05 10:09:10|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|0
1628158160000|2021-08-05 10:09:20|17643.03|17643.03|17643.03|17643.03|17643.03|17643.03|17643.03|17643.03|0
1628158170000|2021-08-05 10:09:30|17641.22|17641.22|17641.22|17641.22|17641.22|17641.22|17641.22|17641.22|0
1628158190000|2021-08-05 10:09:50|17640.32|17640.32|17639.21|17639.21|17640.32|17640.32|17639.21|17639.21|0
1628158200000|2021-08-05 10:10:00|17638.66|17638.66|17638.66|17638.66|17638.66|17638.66|17638.66|17638.66|0
1628158210000|2021-08-05 10:10:10|17637|17637|17627.2|17627.2|17637|17637|17627.2|17627.2|0
1628158220000|2021-08-05 10:10:20|17627.86|17627.86|17628.53|17628.53|17628.53|17628.53|17627.2|17627.2|0
1628158230000|2021-08-05 10:10:30|17627.62|17627.62|17627.62|17627.62|17627.62|17627.62|17627.62|17627.62|0
1628158270000|2021-08-05 10:11:10|17628.53|17628.53|17628.53|17628.53|17628.53|17628.53|17628.53|17628.53|0
1628158380000|2021-08-05 10:13:00|17626.91|17626.91|17633.31|17633.31|17633.31|17633.31|17626.91|17626.91|0
1628158390000|2021-08-05 10:13:10|17634.73|17634.73|17634.73|17634.73|17634.73|17634.73|17634.73|17634.73|0
1628158470000|2021-08-05 10:14:30|17634.29|17634.29|17635.04|17635.04|17635.04|17635.04|17633.62|17633.62|0
1628158540000|2021-08-05 10:15:40|17634.14|17634.14|17634.14|17634.14|17634.14|17634.14|17634.14|17634.14|0
1628158560000|2021-08-05 10:16:00|17634.94|17634.94|17634.94|17634.94|17634.94|17634.94|17634.94|17634.94|0
1628158590000|2021-08-05 10:16:30|17634.04|17634.04|17634.92|17634.92|17634.92|17634.92|17634.04|17634.04|0
1628158630000|2021-08-05 10:17:10|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|0
1628158650000|2021-08-05 10:17:30|17636.03|17636.03|17636.03|17636.03|17636.03|17636.03|17636.03|17636.03|0
1628158740000|2021-08-05 10:19:00|17635.13|17635.13|17630.68|17630.68|17635.13|17635.13|17630.68|17630.68|0
1628158800000|2021-08-05 10:20:00|17629.77|17629.77|17628.96|17628.96|17629.77|17629.77|17628.96|17628.96|0
1628158820000|2021-08-05 10:20:20|17629.77|17629.77|17629.77|17629.77|17629.77|17629.77|17629.77|17629.77|0
1628158860000|2021-08-05 10:21:00|17630.68|17630.68|17631.58|17631.58|17631.58|17631.58|17630.68|17630.68|0
1628158890000|2021-08-05 10:21:30|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|0
1628158910000|2021-08-05 10:21:50|17629.06|17629.06|17626.49|17626.49|17629.06|17629.06|17626.49|17626.49|0
1628158920000|2021-08-05 10:22:00|17625.34|17625.34|17625.34|17625.34|17625.34|17625.34|17625.34|17625.34|0
1628158930000|2021-08-05 10:22:10|17624.85|17624.85|17624.85|17624.85|17624.85|17624.85|17624.85|17624.85|0
1628158970000|2021-08-05 10:22:50|17621.62|17621.62|17621.62|17621.62|17621.62|17621.62|17621.62|17621.62|0
1628159000000|2021-08-05 10:23:20|17619.09|17619.09|17619.09|17619.09|17619.09|17619.09|17619.09|17619.09|0
1628159030000|2021-08-05 10:23:50|17618.65|17618.65|17617.84|17617.84|17618.65|17618.65|17617.84|17617.84|0
1628159040000|2021-08-05 10:24:00|17613.97|17613.97|17613.97|17613.97|17613.97|17613.97|17613.97|17613.97|0
1628159050000|2021-08-05 10:24:10|17613.48|17613.48|17613.48|17613.48|17613.48|17613.48|17613.48|17613.48|0
1628159090000|2021-08-05 10:24:50|17611.05|17611.05|17611.05|17611.05|17611.05|17611.05|17611.05|17611.05|0
1628159100000|2021-08-05 10:25:00|17610.85|17610.85|17608.79|17608.79|17610.85|17610.85|17608.79|17608.79|0
1628159120000|2021-08-05 10:25:20|17607.99|17607.99|17608.73|17608.73|17609.14|17609.14|17607.99|17607.99|0
1628159160000|2021-08-05 10:26:00|17609.64|17609.64|17610.54|17610.54|17610.54|17610.54|17609.64|17609.64|0
1628159200000|2021-08-05 10:26:40|17611.09|17611.09|17611.09|17611.09|17611.09|17611.09|17611.09|17611.09|0
1628159220000|2021-08-05 10:27:00|17610.59|17610.59|17611.14|17611.14|17611.14|17611.14|17610.59|17610.59|0
1628159240000|2021-08-05 10:27:20|17612.29|17612.29|17612.09|17612.09|17613.1|17613.1|17612.09|17612.09|0
1628159250000|2021-08-05 10:27:30|17613|17613|17613.81|17613.81|17613.81|17613.81|17613|17613|0
1628159270000|2021-08-05 10:27:50|17615.42|17615.42|17615.42|17615.42|17619.68|17619.68|17615.42|17615.42|0
1628159280000|2021-08-05 10:28:00|17614.71|17614.71|17613.2|17613.2|17614.71|17614.71|17612.39|17612.39|0
1628159320000|2021-08-05 10:28:40|17612.39|17612.39|17611.38|17611.38|17612.39|17612.39|17610.88|17610.88|0
1628159330000|2021-08-05 10:28:50|17610.67|17610.67|17607.66|17607.66|17610.67|17610.67|17607.66|17607.66|0
1628159340000|2021-08-05 10:29:00|17605.85|17605.85|17600.44|17600.44|17605.85|17605.85|17600.44|17600.44|0
1628159370000|2021-08-05 10:29:30|17599.02|17599.02|17599.02|17599.02|17599.02|17599.02|17599.02|17599.02|0
1628159380000|2021-08-05 10:29:40|17600.44|17600.44|17601.86|17601.86|17601.86|17601.86|17600.44|17600.44|0
1628159400000|2021-08-05 10:30:00|17603.28|17603.28|17603.28|17603.28|17603.28|17603.28|17603.28|17603.28|0
1628159410000|2021-08-05 10:30:10|17603.48|17603.48|17603.48|17603.48|17603.48|17603.48|17603.48|17603.48|0
1628159430000|2021-08-05 10:30:30|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|0
1628159500000|2021-08-05 10:31:40|17602.12|17602.12|17602.12|17602.12|17602.12|17602.12|17602.12|17602.12|0
1628159510000|2021-08-05 10:31:50|17603.22|17603.22|17603.22|17603.22|17603.22|17603.22|17603.22|17603.22|0
1628159520000|2021-08-05 10:32:00|17603.44|17603.44|17602.94|17602.94|17603.44|17603.44|17602.94|17602.94|0
1628159530000|2021-08-05 10:32:10|17602.13|17602.13|17602.13|17602.13|17602.13|17602.13|17602.13|17602.13|0
1628159540000|2021-08-05 10:32:20|17603.04|17603.04|17603.04|17603.04|17603.04|17603.04|17603.04|17603.04|0
1628159560000|2021-08-05 10:32:40|17604.19|17604.19|17604.19|17604.19|17604.19|17604.19|17604.19|17604.19|0
1628159580000|2021-08-05 10:33:00|17605|17605|17605|17605|17605|17605|17605|17605|0
1628159640000|2021-08-05 10:34:00|17603.58|17603.58|17603.58|17603.58|17603.58|17603.58|17603.58|17603.58|0
1628159650000|2021-08-05 10:34:10|17604.13|17604.13|17604.13|17604.13|17604.13|17604.13|17604.13|17604.13|0
1628159690000|2021-08-05 10:34:50|17603.91|17603.91|17603.91|17603.91|17603.91|17603.91|17603.91|17603.91|0
1628159710000|2021-08-05 10:35:10|17605.53|17605.53|17606.84|17606.84|17606.84|17606.84|17605.53|17605.53|0
1628159730000|2021-08-05 10:35:30|17605.73|17605.73|17605.73|17605.73|17605.73|17605.73|17605.73|17605.73|0
1628159760000|2021-08-05 10:36:00|17599.86|17599.86|17600.87|17600.87|17600.87|17600.87|17599.86|17599.86|0
1628159830000|2021-08-05 10:37:10|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|0
1628159850000|2021-08-05 10:37:30|17599.86|17599.86|17596.33|17596.33|17599.86|17599.86|17596.33|17596.33|0
1628159880000|2021-08-05 10:38:00|17597.14|17597.14|17598.04|17598.04|17598.04|17598.04|17597.14|17597.14|0
1628159910000|2021-08-05 10:38:30|17597.55|17597.55|17597.55|17597.55|17597.55|17597.55|17597.55|17597.55|0
1628159930000|2021-08-05 10:38:50|17597.77|17597.77|17597.77|17597.77|17597.77|17597.77|17597.77|17597.77|0
1628159940000|2021-08-05 10:39:00|17598.68|17598.68|17598.68|17598.68|17598.68|17598.68|17598.68|17598.68|0
1628160000000|2021-08-05 10:40:00|17599.48|17599.48|17599.48|17599.48|17601.1|17601.1|17599.48|17599.48|0
1628160010000|2021-08-05 10:40:10|17600.39|17600.39|17600.39|17600.39|17600.39|17600.39|17600.39|17600.39|0
1628160020000|2021-08-05 10:40:20|17600.89|17600.89|17600.89|17600.89|17600.89|17600.89|17600.89|17600.89|0
1628160070000|2021-08-05 10:41:10|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|0
1628160100000|2021-08-05 10:41:40|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|0
1628160120000|2021-08-05 10:42:00|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|0
1628160170000|2021-08-05 10:42:50|17598.47|17598.47|17598.47|17598.47|17598.47|17598.47|17598.47|17598.47|0
1628160190000|2021-08-05 10:43:10|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|0
1628160200000|2021-08-05 10:43:20|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|0
1628160210000|2021-08-05 10:43:30|17598.87|17598.87|17597.97|17597.97|17598.87|17598.87|17597.97|17597.97|0
1628160260000|2021-08-05 10:44:20|17596.96|17596.96|17597.67|17597.67|17597.67|17597.67|17596.06|17596.06|0
1628160300000|2021-08-05 10:45:00|17598.48|17598.48|17596.06|17596.06|17598.48|17598.48|17596.06|17596.06|0
1628160310000|2021-08-05 10:45:10|17596.26|17596.26|17596.26|17596.26|17596.26|17596.26|17596.26|17596.26|0
1628160330000|2021-08-05 10:45:30|17594.84|17594.84|17594.84|17594.84|17594.84|17594.84|17594.84|17594.84|0
1628160340000|2021-08-05 10:45:40|17595.75|17595.75|17595.75|17595.75|17595.75|17595.75|17595.75|17595.75|0
1628160350000|2021-08-05 10:45:50|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|0
1628160370000|2021-08-05 10:46:10|17596.55|17596.55|17596.55|17596.55|17596.55|17596.55|17596.55|17596.55|0
1628160380000|2021-08-05 10:46:20|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|0
1628160400000|2021-08-05 10:46:40|17596.55|17596.55|17595.75|17595.75|17596.55|17596.55|17595.75|17595.75|0
1628160430000|2021-08-05 10:47:10|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|17597.36|0
1628160470000|2021-08-05 10:47:50|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|0
1628160490000|2021-08-05 10:48:10|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|0
1628160520000|2021-08-05 10:48:40|17597.5|17597.5|17598.31|17598.31|17598.51|17598.51|17597.5|17597.5|0
1628160530000|2021-08-05 10:48:50|17598.51|17598.51|17600.96|17600.96|17600.96|17600.96|17598.29|17598.29|0
1628160540000|2021-08-05 10:49:00|17601.77|17601.77|17601.77|17601.77|17601.77|17601.77|17601.77|17601.77|0
1628160550000|2021-08-05 10:49:10|17601.57|17601.57|17602.58|17602.58|17603.39|17603.39|17601.57|17601.57|0
1628160580000|2021-08-05 10:49:40|17601.77|17601.77|17601.77|17601.77|17601.77|17601.77|17601.77|17601.77|0
1628160600000|2021-08-05 10:50:00|17600.96|17600.96|17601.63|17601.63|17601.63|17601.63|17600.21|17600.21|0
1628160630000|2021-08-05 10:50:30|17602.73|17602.73|17600.52|17600.52|17602.73|17602.73|17600.52|17600.52|0
1628160640000|2021-08-05 10:50:40|17602.49|17602.49|17602.49|17602.49|17602.49|17602.49|17602.49|17602.49|0
1628160660000|2021-08-05 10:51:00|17601.07|17601.07|17602.17|17602.17|17602.17|17602.17|17601.07|17601.07|0
1628160680000|2021-08-05 10:51:20|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|0
1628160690000|2021-08-05 10:51:30|17599.85|17599.85|17599.36|17599.36|17599.85|17599.85|17599.36|17599.36|0
1628160700000|2021-08-05 10:51:40|17598.46|17598.46|17598.46|17598.46|17598.46|17598.46|17598.46|17598.46|0
1628160710000|2021-08-05 10:51:50|17599.01|17599.01|17599.01|17599.01|17599.01|17599.01|17599.01|17599.01|0
1628160720000|2021-08-05 10:52:00|17600.42|17600.42|17600.42|17600.42|17600.42|17600.42|17600.42|17600.42|0
1628160730000|2021-08-05 10:52:10|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|0
1628160790000|2021-08-05 10:53:10|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|0
1628160810000|2021-08-05 10:53:30|17599.17|17599.17|17599.17|17599.17|17599.17|17599.17|17599.17|17599.17|0
1628160820000|2021-08-05 10:53:40|17598.56|17598.56|17597.63|17597.63|17598.56|17598.56|17596.57|17596.57|0
1628160840000|2021-08-05 10:54:00|17596.21|17596.21|17597.02|17597.02|17597.02|17597.02|17596.21|17596.21|0
1628160860000|2021-08-05 10:54:20|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1628160890000|2021-08-05 10:54:50|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|0
1628160900000|2021-08-05 10:55:00|17596.47|17596.47|17596.47|17596.47|17596.47|17596.47|17596.47|17596.47|0
1628160910000|2021-08-05 10:55:10|17595.37|17595.37|17595.37|17595.37|17595.37|17595.37|17595.37|17595.37|0
1628160960000|2021-08-05 10:56:00|17594.87|17594.87|17594.87|17594.87|17594.87|17594.87|17594.87|17594.87|0
1628160980000|2021-08-05 10:56:20|17595.68|17595.68|17595.68|17595.68|17595.68|17595.68|17595.68|17595.68|0
1628161010000|2021-08-05 10:56:50|17594.87|17594.87|17594.65|17594.65|17594.87|17594.87|17594.65|17594.65|0
1628161020000|2021-08-05 10:57:00|17594.14|17594.14|17594.95|17594.95|17594.95|17594.95|17594.14|17594.14|0
1628161030000|2021-08-05 10:57:10|17594.73|17594.73|17593.8|17593.8|17594.95|17594.95|17593.8|17593.8|0
1628161050000|2021-08-05 10:57:30|17592.99|17592.99|17590.15|17590.15|17592.99|17592.99|17590.15|17590.15|0
1628161060000|2021-08-05 10:57:40|17588.74|17588.74|17588.74|17588.74|17588.74|17588.74|17588.74|17588.74|0
1628161070000|2021-08-05 10:57:50|17588.23|17588.23|17587.74|17587.74|17588.23|17588.23|17587.74|17587.74|0
1628161100000|2021-08-05 10:58:20|17587.54|17587.54|17587.54|17587.54|17587.54|17587.54|17587.54|17587.54|0
1628161120000|2021-08-05 10:58:40|17586.02|17586.02|17583.27|17583.27|17586.02|17586.02|17583.27|17583.27|0
1628161140000|2021-08-05 10:59:00|17582.78|17582.78|17581.36|17581.36|17582.78|17582.78|17581.36|17581.36|0
1628161150000|2021-08-05 10:59:10|17579.94|17579.94|17579.94|17579.94|17579.94|17579.94|17579.94|17579.94|0
1628161160000|2021-08-05 10:59:20|17579.5|17579.5|17579.5|17579.5|17579.5|17579.5|17579.5|17579.5|0
1628161190000|2021-08-05 10:59:50|17579|17579|17585.37|17585.37|17585.37|17585.37|17579|17579|0
1628161200000|2021-08-05 11:00:00|17582.16|17582.16|17577.13|17577.13|17582.16|17582.16|17577.13|17577.13|0
1628161210000|2021-08-05 11:00:10|17577.84|17577.84|17582.6|17582.6|17582.6|17582.6|17577.84|17577.84|0
1628161220000|2021-08-05 11:00:20|17583.1|17583.1|17589.39|17589.39|17589.39|17589.39|17583.1|17583.1|0
1628161250000|2021-08-05 11:00:50|17589.61|17589.61|17590.42|17590.42|17590.42|17590.42|17589.61|17589.61|0
1628161260000|2021-08-05 11:01:00|17591.84|17591.84|17592.8|17592.8|17593.95|17593.95|17591.84|17591.84|0
1628161270000|2021-08-05 11:01:10|17592.6|17592.6|17592.6|17592.6|17592.6|17592.6|17592.6|17592.6|0
1628161290000|2021-08-05 11:01:30|17592.8|17592.8|17593.61|17593.61|17593.61|17593.61|17592.8|17592.8|0
1628161310000|2021-08-05 11:01:50|17593.69|17593.69|17594.7|17594.7|17594.7|17594.7|17593.69|17593.69|0
1628161320000|2021-08-05 11:02:00|17595.6|17595.6|17594.18|17594.18|17596.31|17596.31|17594.18|17594.18|0
1628161330000|2021-08-05 11:02:10|17595.8|17595.8|17596.7|17596.7|17596.7|17596.7|17595.8|17595.8|0
1628161360000|2021-08-05 11:02:40|17595.89|17595.89|17588.82|17588.82|17595.89|17595.89|17588.82|17588.82|0
1628161400000|2021-08-05 11:03:20|17588.02|17588.02|17588.02|17588.02|17588.02|17588.02|17588.02|17588.02|0
1628161410000|2021-08-05 11:03:30|17588.46|17588.46|17592.71|17592.71|17592.71|17592.71|17588.46|17588.46|0
1628161450000|2021-08-05 11:04:10|17593.62|17593.62|17595.44|17595.44|17595.64|17595.64|17593.62|17593.62|0
1628161470000|2021-08-05 11:04:30|17593.63|17593.63|17593.63|17593.63|17593.63|17593.63|17593.63|17593.63|0
1628161480000|2021-08-05 11:04:40|17592.82|17592.82|17592.82|17592.82|17592.82|17592.82|17592.82|17592.82|0
1628161510000|2021-08-05 11:05:10|17592.31|17592.31|17596.96|17596.96|17596.96|17596.96|17592.31|17592.31|0
1628161520000|2021-08-05 11:05:20|17597.4|17597.4|17597.4|17597.4|17597.4|17597.4|17597.4|17597.4|0
1628161550000|2021-08-05 11:05:50|17599.11|17599.11|17604.21|17604.21|17604.21|17604.21|17599.11|17599.11|0
1628161570000|2021-08-05 11:06:10|17605.12|17605.12|17605.12|17605.12|17605.12|17605.12|17605.12|17605.12|0
1628161610000|2021-08-05 11:06:50|17604.91|17604.91|17604.91|17604.91|17604.91|17604.91|17604.91|17604.91|0
1628161620000|2021-08-05 11:07:00|17603.81|17603.81|17598.75|17598.75|17603.81|17603.81|17598.75|17598.75|0
1628161630000|2021-08-05 11:07:10|17597.6|17597.6|17597.6|17597.6|17597.6|17597.6|17597.6|17597.6|0
1628161640000|2021-08-05 11:07:20|17595.79|17595.79|17595.79|17595.79|17595.79|17595.79|17595.79|17595.79|0
1628161660000|2021-08-05 11:07:40|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|17596.69|0
1628161670000|2021-08-05 11:07:50|17596.9|17596.9|17605.22|17605.22|17605.22|17605.22|17596.9|17596.9|0
1628161690000|2021-08-05 11:08:10|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|0
1628161700000|2021-08-05 11:08:20|17606.68|17606.68|17606.12|17606.12|17606.68|17606.68|17606.12|17606.12|0
1628161730000|2021-08-05 11:08:50|17607.03|17607.03|17608.84|17608.84|17608.84|17608.84|17607.03|17607.03|0
1628161740000|2021-08-05 11:09:00|17607.68|17607.68|17607.68|17607.68|17607.68|17607.68|17607.68|17607.68|0
1628161800000|2021-08-05 11:10:00|17608.59|17608.59|17611.01|17611.01|17611.01|17611.01|17608.59|17608.59|0
1628161810000|2021-08-05 11:10:10|17611.82|17611.82|17614.14|17614.14|17615.24|17615.24|17611.82|17611.82|0
1628161840000|2021-08-05 11:10:40|17614.58|17614.58|17614.58|17614.58|17614.58|17614.58|17614.58|17614.58|0
1628161860000|2021-08-05 11:11:00|17615.48|17615.48|17615.48|17615.48|17615.48|17615.48|17615.48|17615.48|0
1628161870000|2021-08-05 11:11:10|17616.39|17616.39|17615.48|17615.48|17616.39|17616.39|17615.48|17615.48|0
1628161890000|2021-08-05 11:11:30|17614.58|17614.58|17613.67|17613.67|17615.48|17615.48|17613.67|17613.67|0
1628161900000|2021-08-05 11:11:40|17615.48|17615.48|17615.48|17615.48|17616.39|17616.39|17615.48|17615.48|0
1628161950000|2021-08-05 11:12:30|17615.28|17615.28|17614.87|17614.87|17615.28|17615.28|17614.87|17614.87|0
1628161970000|2021-08-05 11:12:50|17614.06|17614.06|17614.06|17614.06|17614.06|17614.06|17614.06|17614.06|0
1628161980000|2021-08-05 11:13:00|17613.08|17613.08|17609.67|17609.67|17613.08|17613.08|17609.67|17609.67|0
1628161990000|2021-08-05 11:13:10|17611.09|17611.09|17611.09|17611.09|17611.09|17611.09|17611.09|17611.09|0
1628162030000|2021-08-05 11:13:50|17612.1|17612.1|17614.61|17614.61|17616.42|17616.42|17612.1|17612.1|0
1628162050000|2021-08-05 11:14:10|17616.92|17616.92|17615.77|17615.77|17616.92|17616.92|17615.77|17615.77|0
1628162070000|2021-08-05 11:14:30|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|0
1628162080000|2021-08-05 11:14:40|17618.38|17618.38|17618.38|17618.38|17618.38|17618.38|17618.38|17618.38|0
1628162100000|2021-08-05 11:15:00|17617.48|17617.48|17617.48|17617.48|17618.38|17618.38|17617.48|17617.48|0
1628162110000|2021-08-05 11:15:10|17618.38|17618.38|17617.48|17617.48|17618.38|17618.38|17617.48|17617.48|0
1628162130000|2021-08-05 11:15:30|17617.22|17617.22|17616.61|17616.61|17617.22|17617.22|17616.61|17616.61|0
1628162140000|2021-08-05 11:15:40|17615.71|17615.71|17612.87|17612.87|17615.71|17615.71|17612.87|17612.87|0
1628162210000|2021-08-05 11:16:50|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|0
1628162220000|2021-08-05 11:17:00|17611.56|17611.56|17611.56|17611.56|17611.56|17611.56|17611.56|17611.56|0
1628162270000|2021-08-05 11:17:50|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|17612.37|0
1628162280000|2021-08-05 11:18:00|17611.46|17611.46|17610.91|17610.91|17611.46|17611.46|17610.91|17610.91|0
1628162350000|2021-08-05 11:19:10|17609.49|17609.49|17613.74|17613.74|17613.74|17613.74|17609.49|17609.49|0
1628162360000|2021-08-05 11:19:20|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|17615.36|0
1628162380000|2021-08-05 11:19:40|17616.16|17616.16|17619.38|17619.38|17619.38|17619.38|17616.16|17616.16|0
1628162390000|2021-08-05 11:19:50|17619.93|17619.93|17622.05|17622.05|17622.05|17622.05|17619.53|17619.53|0
1628162400000|2021-08-05 11:20:00|17618.93|17618.93|17618.03|17618.03|17618.93|17618.93|17618.03|17618.03|0
1628162410000|2021-08-05 11:20:10|17620.19|17620.19|17620.49|17620.49|17620.49|17620.49|17619.68|17619.68|0
1628162530000|2021-08-05 11:22:10|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|0
1628162560000|2021-08-05 11:22:40|17620.69|17620.69|17620.69|17620.69|17620.69|17620.69|17620.69|17620.69|0
1628162580000|2021-08-05 11:23:00|17619.88|17619.88|17619.08|17619.08|17619.88|17619.88|17619.08|17619.08|0
1628162590000|2021-08-05 11:23:10|17618.52|17618.52|17618.52|17618.52|17618.52|17618.52|17618.52|17618.52|0
1628162620000|2021-08-05 11:23:40|17617.42|17617.42|17616.92|17616.92|17617.42|17617.42|17616.92|17616.92|0
1628162630000|2021-08-05 11:23:50|17617.47|17617.47|17618.28|17618.28|17618.28|17618.28|17617.47|17617.47|0
1628162640000|2021-08-05 11:24:00|17619.18|17619.18|17619.99|17619.99|17619.99|17619.99|17619.18|17619.18|0
1628162730000|2021-08-05 11:25:30|17620.19|17620.19|17619.29|17619.29|17620.19|17620.19|17619.29|17619.29|0
1628162780000|2021-08-05 11:26:20|17619.79|17619.79|17619.79|17619.79|17619.79|17619.79|17619.79|17619.79|0
1628162790000|2021-08-05 11:26:30|17620.8|17620.8|17622.22|17622.22|17623.03|17623.03|17620.8|17620.8|0
1628162820000|2021-08-05 11:27:00|17625.26|17625.26|17625.26|17625.26|17625.26|17625.26|17625.26|17625.26|0
1628162840000|2021-08-05 11:27:20|17626.26|17626.26|17626.26|17626.26|17626.26|17626.26|17626.26|17626.26|0
1628162900000|2021-08-05 11:28:20|17628.38|17628.38|17634.2|17634.2|17634.2|17634.2|17628.38|17628.38|0
1628162910000|2021-08-05 11:28:30|17634.41|17634.41|17634.72|17634.72|17634.72|17634.72|17632.5|17632.5|0
1628162980000|2021-08-05 11:29:40|17633.3|17633.3|17633.3|17633.3|17633.3|17633.3|17633.3|17633.3|0
1628162990000|2021-08-05 11:29:50|17633.08|17633.08|17633.08|17633.08|17633.08|17633.08|17633.08|17633.08|0
1628163010000|2021-08-05 11:30:10|17632.17|17632.17|17631.46|17631.46|17632.17|17632.17|17630.56|17630.56|0
1628163070000|2021-08-05 11:31:10|17630.97|17630.97|17630.97|17630.97|17630.97|17630.97|17630.97|17630.97|0
1628163080000|2021-08-05 11:31:20|17629.55|17629.55|17629.55|17629.55|17629.55|17629.55|17629.55|17629.55|0
1628163090000|2021-08-05 11:31:30|17629.05|17629.05|17629.05|17629.05|17629.05|17629.05|17629.05|17629.05|0
1628163120000|2021-08-05 11:32:00|17627.63|17627.63|17625.81|17625.81|17627.63|17627.63|17625.81|17625.81|0
1628163130000|2021-08-05 11:32:10|17627.23|17627.23|17627.23|17627.23|17627.23|17627.23|17627.23|17627.23|0
1628163170000|2021-08-05 11:32:50|17625.71|17625.71|17625.71|17625.71|17625.71|17625.71|17625.71|17625.71|0
1628163180000|2021-08-05 11:33:00|17626.22|17626.22|17627.12|17627.12|17627.12|17627.12|17626.22|17626.22|0
1628163270000|2021-08-05 11:34:30|17628.28|17628.28|17628.28|17628.28|17628.28|17628.28|17628.28|17628.28|0
1628163280000|2021-08-05 11:34:40|17629.43|17629.43|17629.02|17629.02|17629.43|17629.43|17629.02|17629.02|0
1628163290000|2021-08-05 11:34:50|17630.33|17630.33|17631.14|17631.14|17631.14|17631.14|17630.33|17630.33|0
1628163300000|2021-08-05 11:35:00|17631.65|17631.65|17635.69|17635.69|17636.7|17636.7|17631.65|17631.65|0
1628163330000|2021-08-05 11:35:30|17636.1|17636.1|17636.1|17636.1|17636.1|17636.1|17636.1|17636.1|0
1628163360000|2021-08-05 11:36:00|17634.79|17634.79|17634.79|17634.79|17634.79|17634.79|17634.79|17634.79|0
1628163370000|2021-08-05 11:36:10|17633.88|17633.88|17634.93|17634.93|17634.93|17634.93|17633.88|17633.88|0
1628163380000|2021-08-05 11:36:20|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|0
1628163390000|2021-08-05 11:36:30|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|17633.7|0
1628163420000|2021-08-05 11:37:00|17634.7|17634.7|17635.61|17635.61|17635.61|17635.61|17634.7|17634.7|0
1628163440000|2021-08-05 11:37:20|17635.39|17635.39|17635.39|17635.39|17635.39|17635.39|17635.39|17635.39|0
1628163490000|2021-08-05 11:38:10|17636.54|17636.54|17636.54|17636.54|17636.54|17636.54|17636.54|17636.54|0
1628163500000|2021-08-05 11:38:20|17635.39|17635.39|17637|17637|17637|17637|17635.39|17635.39|0
1628163520000|2021-08-05 11:38:40|17637.41|17637.41|17637|17637|17637.41|17637.41|17637|17637|0
1628163530000|2021-08-05 11:38:50|17637.21|17637.21|17637.21|17637.21|17637.21|17637.21|17637.21|17637.21|0
1628163550000|2021-08-05 11:39:10|17637.71|17637.71|17637.21|17637.21|17637.71|17637.71|17637.21|17637.21|0
1628163580000|2021-08-05 11:39:40|17640.04|17640.04|17640.04|17640.04|17640.04|17640.04|17640.04|17640.04|0
1628163610000|2021-08-05 11:40:10|17639.43|17639.43|17639.43|17639.43|17639.43|17639.43|17639.43|17639.43|0
1628163620000|2021-08-05 11:40:20|17638.28|17638.28|17638.28|17638.28|17638.28|17638.28|17638.28|17638.28|0
1628163650000|2021-08-05 11:40:50|17637.47|17637.47|17637.47|17637.47|17637.47|17637.47|17637.47|17637.47|0
1628163660000|2021-08-05 11:41:00|17636.66|17636.66|17636.05|17636.05|17636.66|17636.66|17636.05|17636.05|0
1628163680000|2021-08-05 11:41:20|17634.64|17634.64|17636.05|17636.05|17636.05|17636.05|17634.64|17634.64|0
1628163690000|2021-08-05 11:41:30|17637.67|17637.67|17639.29|17639.29|17639.29|17639.29|17637.67|17637.67|0
1628163700000|2021-08-05 11:41:40|17637.67|17637.67|17636.86|17636.86|17637.67|17637.67|17636.86|17636.86|0
1628163720000|2021-08-05 11:42:00|17636.05|17636.05|17635.15|17635.15|17636.05|17636.05|17635.15|17635.15|0
1628163780000|2021-08-05 11:43:00|17633.73|17633.73|17633.73|17633.73|17633.73|17633.73|17633.73|17633.73|0
1628163790000|2021-08-05 11:43:10|17632.92|17632.92|17633.73|17633.73|17633.73|17633.73|17632.92|17632.92|0
1628163830000|2021-08-05 11:43:50|17634.89|17634.89|17637.43|17637.43|17637.43|17637.43|17634.89|17634.89|0
1628163870000|2021-08-05 11:44:30|17637.63|17637.63|17637.63|17637.63|17637.63|17637.63|17637.63|17637.63|0
1628163970000|2021-08-05 11:46:10|17637.83|17637.83|17637.63|17637.63|17637.83|17637.83|17637.63|17637.63|0
1628163980000|2021-08-05 11:46:20|17637.41|17637.41|17637.41|17637.41|17637.41|17637.41|17637.41|17637.41|0
1628163990000|2021-08-05 11:46:30|17636.6|17636.6|17636.6|17636.6|17636.6|17636.6|17636.6|17636.6|0
1628164010000|2021-08-05 11:46:50|17636.4|17636.4|17636.4|17636.4|17636.4|17636.4|17636.4|17636.4|0
1628164020000|2021-08-05 11:47:00|17635.96|17635.96|17635.96|17635.96|17635.96|17635.96|17635.96|17635.96|0
1628164030000|2021-08-05 11:47:10|17634.95|17634.95|17634.74|17634.74|17634.95|17634.95|17634.74|17634.74|0
1628164090000|2021-08-05 11:48:10|17635.25|17635.25|17635.25|17635.25|17635.25|17635.25|17635.25|17635.25|0
1628164150000|2021-08-05 11:49:10|17633.83|17633.83|17633.83|17633.83|17633.83|17633.83|17633.83|17633.83|0
1628164190000|2021-08-05 11:49:50|17632.52|17632.52|17632.52|17632.52|17632.52|17632.52|17632.52|17632.52|0
1628164200000|2021-08-05 11:50:00|17633.43|17633.43|17632.28|17632.28|17633.43|17633.43|17632.28|17632.28|0
1628164210000|2021-08-05 11:50:10|17631.72|17631.72|17633.53|17633.53|17633.53|17633.53|17631.72|17631.72|0
1628164230000|2021-08-05 11:50:30|17634.69|17634.69|17642.42|17642.42|17642.42|17642.42|17634.69|17634.69|0
1628164240000|2021-08-05 11:50:40|17642.92|17642.92|17654.63|17654.63|17654.63|17654.63|17642.92|17642.92|0
1628164260000|2021-08-05 11:51:00|17656.94|17656.94|17666.55|17666.55|17666.55|17666.55|17656.94|17656.94|0
1628164270000|2021-08-05 11:51:10|17665.13|17665.13|17666.04|17666.04|17666.04|17666.04|17665.13|17665.13|0
1628164280000|2021-08-05 11:51:20|17665.03|17665.03|17665.03|17665.03|17665.03|17665.03|17665.03|17665.03|0
1628164300000|2021-08-05 11:51:40|17665.58|17665.58|17665.38|17665.38|17665.58|17665.58|17665.38|17665.38|0
1628164310000|2021-08-05 11:51:50|17664.83|17664.83|17664.83|17664.83|17664.83|17664.83|17664.83|17664.83|0
1628164320000|2021-08-05 11:52:00|17665.27|17665.27|17664.36|17664.36|17665.27|17665.27|17664.36|17664.36|0
1628164350000|2021-08-05 11:52:30|17664.87|17664.87|17664.87|17664.87|17664.87|17664.87|17664.87|17664.87|0
1628164360000|2021-08-05 11:52:40|17666.49|17666.49|17666.69|17666.69|17666.69|17666.69|17666.49|17666.49|0
1628164370000|2021-08-05 11:52:50|17666.89|17666.89|17666.69|17666.69|17666.89|17666.89|17666.69|17666.69|0
1628164390000|2021-08-05 11:53:10|17669.4|17669.4|17670.96|17670.96|17670.96|17670.96|17669.4|17669.4|0
1628164400000|2021-08-05 11:53:20|17671.46|17671.46|17673.18|17673.18|17673.39|17673.39|17671.46|17671.46|0
1628164410000|2021-08-05 11:53:30|17674.99|17674.99|17674.99|17674.99|17674.99|17674.99|17674.99|17674.99|0
1628164440000|2021-08-05 11:54:00|17674.44|17674.44|17674.44|17674.44|17674.44|17674.44|17674.44|17674.44|0
1628164450000|2021-08-05 11:54:10|17675.59|17675.59|17675.59|17675.59|17675.59|17675.59|17675.59|17675.59|0
1628164520000|2021-08-05 11:55:20|17676.4|17676.4|17676.4|17676.4|17676.4|17676.4|17676.4|17676.4|0
1628164560000|2021-08-05 11:56:00|17679.24|17679.24|17683.53|17683.53|17683.53|17683.53|17679.24|17679.24|0
1628164570000|2021-08-05 11:56:10|17684.14|17684.14|17687.05|17687.05|17687.26|17687.26|17684.14|17684.14|0
1628164580000|2021-08-05 11:56:20|17687.26|17687.26|17688.42|17688.42|17688.42|17688.42|17687.26|17687.26|0
1628164590000|2021-08-05 11:56:30|17689.32|17689.32|17689.87|17689.87|17689.87|17689.87|17689.32|17689.32|0
1628164620000|2021-08-05 11:57:00|17691.29|17691.29|17692.1|17692.1|17692.1|17692.1|17691.29|17691.29|0
1628164630000|2021-08-05 11:57:10|17691.69|17691.69|17693|17693|17693|17693|17691.69|17691.69|0
1628164650000|2021-08-05 11:57:30|17695.72|17695.72|17694.26|17694.26|17695.72|17695.72|17694.26|17694.26|0
1628164660000|2021-08-05 11:57:40|17693.36|17693.36|17693.91|17693.91|17693.91|17693.91|17693.36|17693.36|0
1628164670000|2021-08-05 11:57:50|17694.46|17694.46|17694.46|17694.46|17694.46|17694.46|17694.46|17694.46|0
1628164680000|2021-08-05 11:58:00|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|0
1628164710000|2021-08-05 11:58:30|17694.66|17694.66|17694.66|17694.66|17694.66|17694.66|17694.66|17694.66|0
1628164730000|2021-08-05 11:58:50|17694.05|17694.05|17695.4|17695.4|17696.5|17696.5|17694.05|17694.05|0
1628164780000|2021-08-05 11:59:40|17695.2|17695.2|17695.4|17695.4|17695.4|17695.4|17695.2|17695.2|0
1628164800000|2021-08-05 12:00:00|17695.95|17695.95|17695.95|17695.95|17695.95|17695.95|17695.4|17695.4|0
1628164820000|2021-08-05 12:00:20|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|0
1628164830000|2021-08-05 12:00:30|17687.09|17687.09|17686.18|17686.18|17687.09|17687.09|17686.18|17686.18|0
1628164850000|2021-08-05 12:00:50|17684.57|17684.57|17681.64|17681.64|17684.57|17684.57|17681.64|17681.64|0
1628164860000|2021-08-05 12:01:00|17680.66|17680.66|17680.66|17680.66|17680.66|17680.66|17679.85|17679.85|0
1628164870000|2021-08-05 12:01:10|17681.56|17681.56|17681.56|17681.56|17681.56|17681.56|17681.56|17681.56|0
1628164880000|2021-08-05 12:01:20|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|0
1628164900000|2021-08-05 12:01:40|17679.28|17679.28|17679.28|17679.28|17679.28|17679.28|17679.28|17679.28|0
1628164930000|2021-08-05 12:02:10|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|0
1628164940000|2021-08-05 12:02:20|17682.8|17682.8|17682.7|17682.7|17682.8|17682.8|17681.89|17681.89|0
1628164950000|2021-08-05 12:02:30|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|0
1628164960000|2021-08-05 12:02:40|17679.87|17679.87|17678.1|17678.1|17679.87|17679.87|17678.1|17678.1|0
1628165030000|2021-08-05 12:03:50|17678.98|17678.98|17678.76|17678.76|17678.98|17678.98|17678.76|17678.76|0
1628165100000|2021-08-05 12:05:00|17678.96|17678.96|17678.55|17678.55|17678.96|17678.96|17678.55|17678.55|0
1628165130000|2021-08-05 12:05:30|17676.75|17676.75|17670.23|17670.23|17676.75|17676.75|17670.23|17670.23|0
1628165140000|2021-08-05 12:05:40|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|0
1628165160000|2021-08-05 12:06:00|17673.35|17673.35|17672.53|17672.53|17673.35|17673.35|17672.53|17672.53|0
1628165170000|2021-08-05 12:06:10|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|0
1628165180000|2021-08-05 12:06:20|17673.72|17673.72|17674.13|17674.13|17674.13|17674.13|17673.72|17673.72|0
1628165190000|2021-08-05 12:06:30|17674.33|17674.33|17674.33|17674.33|17674.33|17674.33|17674.33|17674.33|0
1628165220000|2021-08-05 12:07:00|17673.82|17673.82|17679.22|17679.22|17679.22|17679.22|17673.82|17673.82|0
1628165230000|2021-08-05 12:07:10|17679.72|17679.72|17681.05|17681.05|17682.15|17682.15|17679.72|17679.72|0
1628165250000|2021-08-05 12:07:30|17686.59|17686.59|17688.6|17688.6|17688.6|17688.6|17686.59|17686.59|0
1628165260000|2021-08-05 12:07:40|17688.82|17688.82|17688.82|17688.82|17688.82|17688.82|17688.82|17688.82|0
1628165280000|2021-08-05 12:08:00|17690.44|17690.44|17693.35|17693.35|17693.35|17693.35|17690.44|17690.44|0
1628165290000|2021-08-05 12:08:10|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|0
1628165330000|2021-08-05 12:08:50|17693.04|17693.04|17693.04|17693.04|17693.04|17693.04|17693.04|17693.04|0
1628165390000|2021-08-05 12:09:50|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|0
1628165410000|2021-08-05 12:10:10|17690.06|17690.06|17687.25|17687.25|17690.06|17690.06|17687.25|17687.25|0
1628165420000|2021-08-05 12:10:20|17686.15|17686.15|17686.15|17686.15|17686.15|17686.15|17686.15|17686.15|0
1628165440000|2021-08-05 12:10:40|17684.73|17684.73|17683.72|17683.72|17684.73|17684.73|17683.72|17683.72|0
1628165450000|2021-08-05 12:10:50|17686.14|17686.14|17692.44|17692.44|17692.44|17692.44|17686.14|17686.14|0
1628165470000|2021-08-05 12:11:10|17693.25|17693.25|17692.44|17692.44|17693.25|17693.25|17692.44|17692.44|0
1628165520000|2021-08-05 12:12:00|17691.63|17691.63|17691.63|17691.63|17691.63|17691.63|17691.63|17691.63|0
1628165590000|2021-08-05 12:13:10|17692.44|17692.44|17692.44|17692.44|17692.44|17692.44|17692.44|17692.44|0
1628165600000|2021-08-05 12:13:20|17692.94|17692.94|17693.15|17693.15|17693.15|17693.15|17692.94|17692.94|0
1628165610000|2021-08-05 12:13:30|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|0
1628165640000|2021-08-05 12:14:00|17700.03|17700.03|17700.58|17700.58|17700.58|17700.58|17700.03|17700.03|0
1628165670000|2021-08-05 12:14:30|17701.39|17701.39|17705.62|17705.62|17705.62|17705.62|17701.39|17701.39|0
1628165680000|2021-08-05 12:14:40|17705.42|17705.42|17706.12|17706.12|17706.12|17706.12|17705.42|17705.42|0
1628165690000|2021-08-05 12:14:50|17706.33|17706.33|17706.33|17706.33|17706.33|17706.33|17706.33|17706.33|0
1628165700000|2021-08-05 12:15:00|17705.34|17705.34|17705.12|17705.12|17705.34|17705.34|17705.12|17705.12|0
1628165710000|2021-08-05 12:15:10|17704.92|17704.92|17704.92|17704.92|17704.92|17704.92|17704.92|17704.92|0
1628165720000|2021-08-05 12:15:20|17704.7|17704.7|17704.7|17704.7|17704.7|17704.7|17704.7|17704.7|0
1628165740000|2021-08-05 12:15:40|17704.2|17704.2|17703.29|17703.29|17704.2|17704.2|17703.29|17703.29|0
1628165750000|2021-08-05 12:15:50|17701.68|17701.68|17701.68|17701.68|17701.68|17701.68|17701.68|17701.68|0
1628165770000|2021-08-05 12:16:10|17700.77|17700.77|17697.93|17697.93|17700.77|17700.77|17697.93|17697.93|0
1628165840000|2021-08-05 12:17:20|17696.83|17696.83|17696.83|17696.83|17696.83|17696.83|17696.83|17696.83|0
1628165880000|2021-08-05 12:18:00|17696.02|17696.02|17692.17|17692.17|17696.02|17696.02|17692.17|17692.17|0
1628165920000|2021-08-05 12:18:40|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|0
1628165930000|2021-08-05 12:18:50|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|0
1628165950000|2021-08-05 12:19:10|17690.84|17690.84|17694.22|17694.22|17694.22|17694.22|17690.84|17690.84|0
1628165960000|2021-08-05 12:19:20|17695.13|17695.13|17696.74|17696.74|17696.74|17696.74|17695.13|17695.13|0
1628165970000|2021-08-05 12:19:30|17695.93|17695.93|17694.52|17694.52|17695.93|17695.93|17694.52|17694.52|0
1628165980000|2021-08-05 12:19:40|17694.72|17694.72|17694.52|17694.52|17694.72|17694.72|17694.52|17694.52|0
1628166000000|2021-08-05 12:20:00|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|0
1628166050000|2021-08-05 12:20:50|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|0
1628166060000|2021-08-05 12:21:00|17693.41|17693.41|17693.41|17693.41|17693.41|17693.41|17693.41|17693.41|0
1628166090000|2021-08-05 12:21:30|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|0
1628166100000|2021-08-05 12:21:40|17693.71|17693.71|17693.71|17693.71|17693.71|17693.71|17693.71|17693.71|0
1628166110000|2021-08-05 12:21:50|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|0
1628166140000|2021-08-05 12:22:20|17691.88|17691.88|17692.68|17692.68|17692.68|17692.68|17691.88|17691.88|0
1628166160000|2021-08-05 12:22:40|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|17693.49|0
1628166170000|2021-08-05 12:22:50|17692.51|17692.51|17692.51|17692.51|17692.51|17692.51|17692.51|17692.51|0
1628166190000|2021-08-05 12:23:10|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|0
1628166200000|2021-08-05 12:23:20|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|0
1628166240000|2021-08-05 12:24:00|17696.55|17696.55|17694.13|17694.13|17696.55|17696.55|17694.13|17694.13|0
1628166270000|2021-08-05 12:24:30|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|0
1628166320000|2021-08-05 12:25:20|17691.69|17691.69|17691.69|17691.69|17691.69|17691.69|17691.69|17691.69|0
1628166340000|2021-08-05 12:25:40|17692.19|17692.19|17692.19|17692.19|17693|17693|17692.19|17692.19|0
1628166350000|2021-08-05 12:25:50|17691.39|17691.39|17691.39|17691.39|17691.39|17691.39|17691.39|17691.39|0
1628166360000|2021-08-05 12:26:00|17690.9|17690.9|17690.9|17690.9|17690.9|17690.9|17690.9|17690.9|0
1628166370000|2021-08-05 12:26:10|17690.09|17690.09|17690.09|17690.09|17690.09|17690.09|17690.09|17690.09|0
1628166390000|2021-08-05 12:26:30|17689.28|17689.28|17689.7|17689.7|17692.11|17692.11|17689.28|17689.28|0
1628166530000|2021-08-05 12:28:50|17691.1|17691.1|17693.83|17693.83|17693.83|17693.83|17691.1|17691.1|0
1628166540000|2021-08-05 12:29:00|17694.74|17694.74|17696.13|17696.13|17696.13|17696.13|17694.74|17694.74|0
1628166550000|2021-08-05 12:29:10|17695.64|17695.64|17695.64|17695.64|17695.64|17695.64|17695.64|17695.64|0
1628166560000|2021-08-05 12:29:20|17694.74|17694.74|17694.74|17694.74|17694.74|17694.74|17694.74|17694.74|0
1628166580000|2021-08-05 12:29:40|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|0
1628166590000|2021-08-05 12:29:50|17694.94|17694.94|17695.64|17695.64|17695.64|17695.64|17694.74|17694.74|0
1628166660000|2021-08-05 12:31:00|17697.26|17697.26|17697.26|17697.26|17697.26|17697.26|17697.26|17697.26|0
1628166680000|2021-08-05 12:31:20|17697.05|17697.05|17697.05|17697.05|17697.05|17697.05|17697.05|17697.05|0
1628166720000|2021-08-05 12:32:00|17696.56|17696.56|17697.05|17697.05|17698.47|17698.47|17696.56|17696.56|0
1628166730000|2021-08-05 12:32:10|17696.55|17696.55|17695.54|17695.54|17696.55|17696.55|17695.54|17695.54|0
1628166760000|2021-08-05 12:32:40|17694.99|17694.99|17693.88|17693.88|17694.99|17694.99|17693.88|17693.88|0
1628166770000|2021-08-05 12:32:50|17693.33|17693.33|17690.31|17690.31|17693.33|17693.33|17690.31|17690.31|0
1628166780000|2021-08-05 12:33:00|17689.31|17689.31|17686.7|17686.7|17689.31|17689.31|17686.48|17686.48|0
1628166810000|2021-08-05 12:33:30|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|0
1628166900000|2021-08-05 12:35:00|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|0
1628166950000|2021-08-05 12:35:50|17684.94|17684.94|17684.94|17684.94|17684.94|17684.94|17684.94|17684.94|0
1628166980000|2021-08-05 12:36:20|17683.84|17683.84|17683.84|17683.84|17683.84|17683.84|17683.84|17683.84|0
1628166990000|2021-08-05 12:36:30|17683.64|17683.64|17682.28|17682.28|17683.64|17683.64|17682.28|17682.28|0
1628167010000|2021-08-05 12:36:50|17681.17|17681.17|17677.97|17677.97|17681.17|17681.17|17677.97|17677.97|0
1628167020000|2021-08-05 12:37:00|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|0
1628167090000|2021-08-05 12:38:10|17678.58|17678.58|17678.58|17678.58|17678.58|17678.58|17678.58|17678.58|0
1628167110000|2021-08-05 12:38:30|17679.39|17679.39|17679.39|17679.39|17679.39|17679.39|17679.39|17679.39|0
1628167130000|2021-08-05 12:38:50|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|0
1628167140000|2021-08-05 12:39:00|17677.77|17677.77|17676.96|17676.96|17677.77|17677.77|17676.96|17676.96|0
1628167150000|2021-08-05 12:39:10|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|0
1628167180000|2021-08-05 12:39:40|17675.17|17675.17|17675.17|17675.17|17675.17|17675.17|17675.17|17675.17|0
1628167200000|2021-08-05 12:40:00|17675.98|17675.98|17675.77|17675.77|17675.98|17675.98|17675.77|17675.77|0
1628167210000|2021-08-05 12:40:10|17676.58|17676.58|17679.82|17679.82|17680.02|17680.02|17676.58|17676.58|0
1628167230000|2021-08-05 12:40:30|17680.63|17680.63|17684.37|17684.37|17684.37|17684.37|17680.63|17680.63|0
1628167250000|2021-08-05 12:40:50|17683.27|17683.27|17680.33|17680.33|17683.27|17683.27|17680.33|17680.33|0
1628167260000|2021-08-05 12:41:00|17679.17|17679.17|17677.86|17677.86|17679.17|17679.17|17677.86|17677.86|0
1628167270000|2021-08-05 12:41:10|17677.15|17677.15|17676.65|17676.65|17677.15|17677.15|17676.65|17676.65|0
1628167280000|2021-08-05 12:41:20|17675.23|17675.23|17675.23|17675.23|17675.23|17675.23|17675.23|17675.23|0
1628167320000|2021-08-05 12:42:00|17674.42|17674.42|17674.42|17674.42|17674.42|17674.42|17674.42|17674.42|0
1628167380000|2021-08-05 12:43:00|17673.61|17673.61|17673.61|17673.61|17673.61|17673.61|17673.61|17673.61|0
1628167390000|2021-08-05 12:43:10|17676.85|17676.85|17677.66|17677.66|17677.66|17677.66|17676.85|17676.85|0
1628167440000|2021-08-05 12:44:00|17678.16|17678.16|17678.16|17678.16|17678.16|17678.16|17678.16|17678.16|0
1628167450000|2021-08-05 12:44:10|17678.66|17678.66|17679.57|17679.57|17679.57|17679.57|17678.66|17678.66|0
1628167550000|2021-08-05 12:45:50|17678.15|17678.15|17678.15|17678.15|17678.15|17678.15|17678.15|17678.15|0
1628167590000|2021-08-05 12:46:30|17675.08|17675.08|17675.08|17675.08|17675.08|17675.08|17673.47|17673.47|0
1628167600000|2021-08-05 12:46:40|17674.59|17674.59|17674.59|17674.59|17674.59|17674.59|17674.59|17674.59|0
1628167610000|2021-08-05 12:46:50|17672.97|17672.97|17672.97|17672.97|17672.97|17672.97|17672.97|17672.97|0
1628167620000|2021-08-05 12:47:00|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|0
1628167650000|2021-08-05 12:47:30|17672.66|17672.66|17672.66|17672.66|17672.66|17672.66|17672.66|17672.66|0
1628167680000|2021-08-05 12:48:00|17672.45|17672.45|17671.96|17671.96|17672.45|17672.45|17671.96|17671.96|0
1628167690000|2021-08-05 12:48:10|17670.25|17670.25|17668.94|17668.94|17670.25|17670.25|17668.94|17668.94|0
1628167750000|2021-08-05 12:49:10|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|0
1628167860000|2021-08-05 12:51:00|17667.23|17667.23|17668.03|17668.03|17668.03|17668.03|17667.23|17667.23|0
1628167870000|2021-08-05 12:51:10|17669.44|17669.44|17669.44|17669.44|17669.44|17669.44|17669.44|17669.44|0
1628167880000|2021-08-05 12:51:20|17669.95|17669.95|17669.95|17669.95|17669.95|17669.95|17669.95|17669.95|0
1628167940000|2021-08-05 12:52:20|17669.44|17669.44|17669.44|17669.44|17669.44|17669.44|17669.44|17669.44|0
1628167950000|2021-08-05 12:52:30|17669.85|17669.85|17670.05|17670.05|17670.05|17670.05|17669.85|17669.85|0
1628167980000|2021-08-05 12:53:00|17670.86|17670.86|17671.67|17671.67|17671.67|17671.67|17670.86|17670.86|0
1628168000000|2021-08-05 12:53:20|17672.82|17672.82|17672.82|17672.82|17672.82|17672.82|17672.82|17672.82|0
1628168010000|2021-08-05 12:53:30|17672.32|17672.32|17672.32|17672.32|17672.32|17672.32|17672.32|17672.32|0
1628168080000|2021-08-05 12:54:40|17670.7|17670.7|17670.7|17670.7|17670.7|17670.7|17670.7|17670.7|0
1628168090000|2021-08-05 12:54:50|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|0
1628168100000|2021-08-05 12:55:00|17669.76|17669.76|17668.15|17668.15|17669.76|17669.76|17668.15|17668.15|0
1628168140000|2021-08-05 12:55:40|17666.73|17666.73|17666.22|17666.22|17666.73|17666.73|17666.22|17666.22|0
1628168160000|2021-08-05 12:56:00|17665.42|17665.42|17661.64|17661.64|17665.42|17665.42|17661.64|17661.64|0
1628168170000|2021-08-05 12:56:10|17661.09|17661.09|17660.88|17660.88|17661.09|17661.09|17660.88|17660.88|0
1628168200000|2021-08-05 12:56:40|17659.98|17659.98|17660.79|17660.79|17660.79|17660.79|17659.17|17659.17|0
1628168250000|2021-08-05 12:57:30|17661.19|17661.19|17666.15|17666.15|17666.15|17666.15|17661.19|17661.19|0
1628168260000|2021-08-05 12:57:40|17666.65|17666.65|17667.14|17667.14|17667.14|17667.14|17666.65|17666.65|0
1628168320000|2021-08-05 12:58:40|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|0
1628168360000|2021-08-05 12:59:20|17668.04|17668.04|17668.45|17668.45|17668.45|17668.45|17668.04|17668.04|0
1628168370000|2021-08-05 12:59:30|17669.25|17669.25|17669.25|17669.25|17669.25|17669.25|17669.25|17669.25|0
1628168400000|2021-08-05 13:00:00|17668.7|17668.7|17667.17|17667.17|17670.01|17670.01|17667.17|17667.17|0
1628168410000|2021-08-05 13:00:10|17666.27|17666.27|17665.71|17665.71|17666.27|17666.27|17665.71|17665.71|0
1628168430000|2021-08-05 13:00:30|17665.31|17665.31|17665.51|17665.51|17665.51|17665.51|17665.31|17665.31|0
1628168450000|2021-08-05 13:00:50|17666.01|17666.01|17666.01|17666.01|17666.01|17666.01|17666.01|17666.01|0
1628168460000|2021-08-05 13:01:00|17666.57|17666.57|17669.9|17669.9|17669.9|17669.9|17666.57|17666.57|0
1628168470000|2021-08-05 13:01:10|17670.3|17670.3|17670.51|17670.51|17670.51|17670.51|17670.3|17670.3|0
1628168510000|2021-08-05 13:01:50|17673.34|17673.34|17673.56|17673.56|17673.56|17673.56|17673.34|17673.34|0
1628168530000|2021-08-05 13:02:10|17674.47|17674.47|17674.47|17674.47|17674.47|17674.47|17674.47|17674.47|0
1628168560000|2021-08-05 13:02:40|17673.96|17673.96|17673.96|17673.96|17673.96|17673.96|17673.96|17673.96|0
1628168580000|2021-08-05 13:03:00|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|0
1628168600000|2021-08-05 13:03:20|17674.08|17674.08|17674.49|17674.49|17674.49|17674.49|17674.08|17674.08|0
1628168610000|2021-08-05 13:03:30|17675.59|17675.59|17676.5|17676.5|17676.5|17676.5|17675.59|17675.59|0
1628168640000|2021-08-05 13:04:00|17677.3|17677.3|17677.53|17677.53|17677.53|17677.53|17677.3|17677.3|0
1628168690000|2021-08-05 13:04:50|17678.68|17678.68|17678.68|17678.68|17678.68|17678.68|17678.68|17678.68|0
1628168730000|2021-08-05 13:05:30|17679.49|17679.49|17683.84|17683.84|17683.84|17683.84|17679.49|17679.49|0
1628168790000|2021-08-05 13:06:30|17684.65|17684.65|17686.07|17686.07|17686.07|17686.07|17684.65|17684.65|0
1628168800000|2021-08-05 13:06:40|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|0
1628168820000|2021-08-05 13:07:00|17687.17|17687.17|17691.88|17691.88|17691.88|17691.88|17687.17|17687.17|0
1628168840000|2021-08-05 13:07:20|17691.07|17691.07|17691.07|17691.07|17691.07|17691.07|17691.07|17691.07|0
1628168860000|2021-08-05 13:07:40|17691.27|17691.27|17693.61|17693.61|17694.02|17694.02|17691.27|17691.27|0
1628168870000|2021-08-05 13:07:50|17692.51|17692.51|17691.96|17691.96|17692.51|17692.51|17691.96|17691.96|0
1628168880000|2021-08-05 13:08:00|17690.86|17690.86|17691.41|17691.41|17691.41|17691.41|17690.3|17690.3|0
1628168890000|2021-08-05 13:08:10|17690.86|17690.86|17690.95|17690.95|17691.56|17691.56|17690.3|17690.3|0
1628168900000|2021-08-05 13:08:20|17691.5|17691.5|17691.75|17691.75|17692.31|17692.31|17691.5|17691.5|0
1628168910000|2021-08-05 13:08:30|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|0
1628168920000|2021-08-05 13:08:40|17690.89|17690.89|17690.89|17690.89|17690.89|17690.89|17690.89|17690.89|0
1628168950000|2021-08-05 13:09:10|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|0
1628169000000|2021-08-05 13:10:00|17690.49|17690.49|17690.49|17690.49|17690.49|17690.49|17690.49|17690.49|0
1628169040000|2021-08-05 13:10:40|17690.27|17690.27|17690.27|17690.27|17690.27|17690.27|17690.27|17690.27|0
1628169060000|2021-08-05 13:11:00|17689.26|17689.26|17689.26|17689.26|17689.26|17689.26|17689.26|17689.26|0
1628169090000|2021-08-05 13:11:30|17688.35|17688.35|17688.35|17688.35|17688.35|17688.35|17688.35|17688.35|0
1628169110000|2021-08-05 13:11:50|17688.13|17688.13|17688.13|17688.13|17688.13|17688.13|17688.13|17688.13|0
1628169120000|2021-08-05 13:12:00|17687.93|17687.93|17688.74|17688.74|17688.74|17688.74|17687.93|17687.93|0
1628169140000|2021-08-05 13:12:20|17687.83|17687.83|17687.83|17687.83|17687.83|17687.83|17687.83|17687.83|0
1628169180000|2021-08-05 13:13:00|17688.24|17688.24|17688.24|17688.24|17688.24|17688.24|17688.24|17688.24|0
1628169190000|2021-08-05 13:13:10|17689.14|17689.14|17689.14|17689.14|17689.14|17689.14|17689.14|17689.14|0
1628169210000|2021-08-05 13:13:30|17689.95|17689.95|17689.95|17689.95|17689.95|17689.95|17689.95|17689.95|0
1628169240000|2021-08-05 13:14:00|17688.53|17688.53|17688.53|17688.53|17689.95|17689.95|17688.53|17688.53|0
1628169250000|2021-08-05 13:14:10|17689.34|17689.34|17691.17|17691.17|17691.17|17691.17|17689.34|17689.34|0
1628169280000|2021-08-05 13:14:40|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|0
1628169300000|2021-08-05 13:15:00|17691.26|17691.26|17691.26|17691.26|17691.26|17691.26|17691.26|17691.26|0
1628169310000|2021-08-05 13:15:10|17692.17|17692.17|17693.07|17693.07|17693.07|17693.07|17692.17|17692.17|0
1628169360000|2021-08-05 13:16:00|17694.05|17694.05|17696.02|17696.02|17696.02|17696.02|17694.05|17694.05|0
1628169380000|2021-08-05 13:16:20|17697.12|17697.12|17696.57|17696.57|17697.12|17697.12|17696.57|17696.57|0
1628169400000|2021-08-05 13:16:40|17697.99|17697.99|17697.99|17697.99|17697.99|17697.99|17697.99|17697.99|0
1628169410000|2021-08-05 13:16:50|17698.19|17698.19|17698.19|17698.19|17698.19|17698.19|17698.19|17698.19|0
1628169420000|2021-08-05 13:17:00|17700.9|17700.9|17705.69|17705.69|17705.69|17705.69|17700.9|17700.9|0
1628169440000|2021-08-05 13:17:20|17706.59|17706.59|17707.5|17707.5|17707.5|17707.5|17706.59|17706.59|0
1628169450000|2021-08-05 13:17:30|17708.6|17708.6|17717.08|17717.08|17717.08|17717.08|17708.6|17708.6|0
1628169460000|2021-08-05 13:17:40|17717.98|17717.98|17726.24|17726.24|17726.24|17726.24|17717.08|17717.08|0
1628169470000|2021-08-05 13:17:50|17727.39|17727.39|17729.05|17729.05|17729.05|17729.05|17727.39|17727.39|0
1628169480000|2021-08-05 13:18:00|17727.9|17727.9|17727.09|17727.09|17727.9|17727.9|17727.09|17727.09|0
1628169500000|2021-08-05 13:18:20|17727.99|17727.99|17724.07|17724.07|17727.99|17727.99|17724.07|17724.07|0
1628169510000|2021-08-05 13:18:30|17724.97|17724.97|17724.97|17724.97|17724.97|17724.97|17724.97|17724.97|0
1628169520000|2021-08-05 13:18:40|17723.31|17723.31|17724.42|17724.42|17724.42|17724.42|17723.31|17723.31|0
1628169540000|2021-08-05 13:19:00|17723.26|17723.26|17722.71|17722.71|17723.26|17723.26|17722.16|17722.16|0
1628169550000|2021-08-05 13:19:10|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|0
1628169560000|2021-08-05 13:19:20|17721.61|17721.61|17720.31|17720.31|17721.61|17721.61|17720.31|17720.31|0
1628169570000|2021-08-05 13:19:30|17720.86|17720.86|17720.31|17720.31|17720.86|17720.86|17720.31|17720.31|0
1628169580000|2021-08-05 13:19:40|17719.5|17719.5|17718.69|17718.69|17719.5|17719.5|17718.69|17718.69|0
1628169590000|2021-08-05 13:19:50|17719.36|17719.36|17721.12|17721.12|17721.12|17721.12|17719.36|17719.36|0
1628169600000|2021-08-05 13:20:00|17722.34|17722.34|17725.65|17725.65|17725.65|17725.65|17722.34|17722.34|0
1628169630000|2021-08-05 13:20:30|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|0
1628169650000|2021-08-05 13:20:50|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|0
1628169660000|2021-08-05 13:21:00|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|0
1628169670000|2021-08-05 13:21:10|17727.61|17727.61|17729.4|17729.4|17729.4|17729.4|17727.61|17727.61|0
1628169680000|2021-08-05 13:21:20|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|0
1628169690000|2021-08-05 13:21:30|17729.69|17729.69|17729.89|17729.89|17729.89|17729.89|17729.69|17729.69|0
1628169700000|2021-08-05 13:21:40|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|0
1628169710000|2021-08-05 13:21:50|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|0
1628169760000|2021-08-05 13:22:40|17728.22|17728.22|17728.22|17728.22|17728.22|17728.22|17728.22|17728.22|0
1628169780000|2021-08-05 13:23:00|17728.71|17728.71|17729.52|17729.52|17729.52|17729.52|17728.71|17728.71|0
1628169790000|2021-08-05 13:23:10|17729.72|17729.72|17729.92|17729.92|17729.92|17729.92|17729.72|17729.72|0
1628169800000|2021-08-05 13:23:20|17739.82|17739.82|17747.79|17747.79|17747.79|17747.79|17739.82|17739.82|0
1628169820000|2021-08-05 13:23:40|17748.34|17748.34|17751.18|17751.18|17751.18|17751.18|17748.34|17748.34|0
1628169830000|2021-08-05 13:23:50|17752.28|17752.28|17756.37|17756.37|17756.37|17756.37|17750.67|17750.67|0
1628169840000|2021-08-05 13:24:00|17757.18|17757.18|17757.18|17757.18|17757.18|17757.18|17757.18|17757.18|0
1628169850000|2021-08-05 13:24:10|17761.7|17761.7|17762.25|17762.25|17762.25|17762.25|17761.7|17761.7|0
1628169870000|2021-08-05 13:24:30|17763.06|17763.06|17763.06|17763.06|17763.06|17763.06|17763.06|17763.06|0
1628169920000|2021-08-05 13:25:20|17763.86|17763.86|17762.94|17762.94|17763.86|17763.86|17762.85|17762.85|0
1628169930000|2021-08-05 13:25:30|17762.39|17762.39|17764.61|17764.61|17764.61|17764.61|17762.39|17762.39|0
1628169940000|2021-08-05 13:25:40|17765.1|17765.1|17764.7|17764.7|17765.6|17765.6|17764.7|17764.7|0
1628169950000|2021-08-05 13:25:50|17763.8|17763.8|17763.59|17763.59|17763.8|17763.8|17763.59|17763.59|0
1628169960000|2021-08-05 13:26:00|17763.09|17763.09|17757.1|17757.1|17763.09|17763.09|17757.1|17757.1|0
1628169980000|2021-08-05 13:26:20|17758.25|17758.25|17758.25|17758.25|17758.25|17758.25|17758.25|17758.25|0
1628170000000|2021-08-05 13:26:40|17757.64|17757.64|17756.84|17756.84|17757.64|17757.64|17756.84|17756.84|0
1628170010000|2021-08-05 13:26:50|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|0
1628170020000|2021-08-05 13:27:00|17755.89|17755.89|17755.89|17755.89|17755.89|17755.89|17755.89|17755.89|0
1628170030000|2021-08-05 13:27:10|17756.44|17756.44|17755.89|17755.89|17756.44|17756.44|17755.89|17755.89|0
1628170050000|2021-08-05 13:27:30|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|17756.44|0
1628170060000|2021-08-05 13:27:40|17755.29|17755.29|17755.29|17755.29|17755.29|17755.29|17755.29|17755.29|0
1628170070000|2021-08-05 13:27:50|17756.1|17756.1|17751.58|17751.58|17756.65|17756.65|17751.58|17751.58|0
1628170080000|2021-08-05 13:28:00|17752.02|17752.02|17752.86|17752.86|17752.86|17752.86|17750.21|17750.21|0
1628170110000|2021-08-05 13:28:30|17755.39|17755.39|17757.45|17757.45|17758|17758|17755.39|17755.39|0
1628170120000|2021-08-05 13:28:40|17758.87|17758.87|17758.87|17758.87|17758.87|17758.87|17758.87|17758.87|0
1628170130000|2021-08-05 13:28:50|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|0
1628170140000|2021-08-05 13:29:00|17759.2|17759.2|17763.13|17763.13|17763.13|17763.13|17759.2|17759.2|0
1628170150000|2021-08-05 13:29:10|17762.91|17762.91|17762.91|17762.91|17762.91|17762.91|17762.91|17762.91|0
1628170180000|2021-08-05 13:29:40|17763.72|17763.72|17762.51|17762.51|17763.72|17763.72|17762.51|17762.51|0
1628170200000|2021-08-05 13:30:00|17763.49|17763.49|17763.49|17763.49|17763.49|17763.49|17763.49|17763.49|0
1628170210000|2021-08-05 13:30:10|17762.98|17762.98|17765.09|17765.09|17765.09|17765.09|17762.41|17762.41|0
1628170220000|2021-08-05 13:30:20|17765.5|17765.5|17765.94|17765.94|17765.94|17765.94|17765.5|17765.5|0
1628170230000|2021-08-05 13:30:30|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|0
1628170240000|2021-08-05 13:30:40|17768.73|17768.73|17768.73|17768.73|17768.73|17768.73|17768.73|17768.73|0
1628170250000|2021-08-05 13:30:50|17768.24|17768.24|17767.33|17767.33|17768.24|17768.24|17767.33|17767.33|0
1628170260000|2021-08-05 13:31:00|17769.85|17769.85|17775.25|17775.25|17775.25|17775.25|17769.05|17769.05|0
1628170270000|2021-08-05 13:31:10|17775.75|17775.75|17778.59|17778.59|17780.01|17780.01|17775.75|17775.75|0
1628170280000|2021-08-05 13:31:20|17778.08|17778.08|17779.09|17779.09|17779.6|17779.6|17778.08|17778.08|0
1628170290000|2021-08-05 13:31:30|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|0
1628170300000|2021-08-05 13:31:40|17778.08|17778.08|17778.08|17778.08|17778.08|17778.08|17778.08|17778.08|0
1628170310000|2021-08-05 13:31:50|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|0
1628170320000|2021-08-05 13:32:00|17784.28|17784.28|17786.53|17786.53|17786.53|17786.53|17784.28|17784.28|0
1628170330000|2021-08-05 13:32:10|17785.63|17785.63|17784.82|17784.82|17785.63|17785.63|17784.82|17784.82|0
1628170360000|2021-08-05 13:32:40|17785.63|17785.63|17787.54|17787.54|17787.54|17787.54|17785.63|17785.63|0
1628170370000|2021-08-05 13:32:50|17790.25|17790.25|17792.06|17792.06|17792.06|17792.06|17790.25|17790.25|0
1628170380000|2021-08-05 13:33:00|17790.96|17790.96|17794.69|17794.69|17794.69|17794.69|17790.96|17790.96|0
1628170390000|2021-08-05 13:33:10|17797.07|17797.07|17805.6|17805.6|17805.6|17805.6|17797.07|17797.07|0
1628170400000|2021-08-05 13:33:20|17803.79|17803.79|17800.01|17800.01|17803.79|17803.79|17800.01|17800.01|0
1628170410000|2021-08-05 13:33:30|17800.91|17800.91|17794.37|17794.37|17800.91|17800.91|17794.37|17794.37|0
1628170420000|2021-08-05 13:33:40|17793.22|17793.22|17786.84|17786.84|17793.22|17793.22|17785.73|17785.73|0
1628170430000|2021-08-05 13:33:50|17783.22|17783.22|17785.93|17785.93|17785.93|17785.93|17782.32|17782.32|0
1628170440000|2021-08-05 13:34:00|17782.7|17782.7|17785.12|17785.12|17785.12|17785.12|17782.7|17782.7|0
1628170450000|2021-08-05 13:34:10|17791.16|17791.16|17790.95|17790.95|17791.16|17791.16|17790.95|17790.95|0
1628170460000|2021-08-05 13:34:20|17791.76|17791.76|17793.12|17793.12|17793.12|17793.12|17791.76|17791.76|0
1628170470000|2021-08-05 13:34:30|17793.93|17793.93|17793.93|17793.93|17793.93|17793.93|17793.93|17793.93|0
1628170480000|2021-08-05 13:34:40|17794.13|17794.13|17794.34|17794.34|17794.34|17794.34|17794.13|17794.13|0
1628170490000|2021-08-05 13:34:50|17796.14|17796.14|17795.65|17795.65|17796.14|17796.14|17795.65|17795.65|0
1628170500000|2021-08-05 13:35:00|17799.91|17799.91|17799.3|17799.3|17799.91|17799.91|17797.07|17797.07|0
1628170510000|2021-08-05 13:35:10|17801.26|17801.26|17801.17|17801.17|17802.07|17802.07|17801.17|17801.17|0
1628170520000|2021-08-05 13:35:20|17800.26|17800.26|17807.43|17807.43|17807.43|17807.43|17800.26|17800.26|0
1628170530000|2021-08-05 13:35:30|17808.53|17808.53|17810.22|17810.22|17810.22|17810.22|17808.53|17808.53|0
1628170550000|2021-08-05 13:35:50|17811.13|17811.13|17811.13|17811.13|17811.13|17811.13|17811.13|17811.13|0
1628170570000|2021-08-05 13:36:10|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|0
1628170590000|2021-08-05 13:36:30|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|0
1628170600000|2021-08-05 13:36:40|17813.33|17813.33|17813.33|17813.33|17813.33|17813.33|17813.33|17813.33|0
1628170640000|2021-08-05 13:37:20|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|0
1628170650000|2021-08-05 13:37:30|17806.9|17806.9|17803.88|17803.88|17806.9|17806.9|17803.88|17803.88|0
1628170660000|2021-08-05 13:37:40|17804.7|17804.7|17803.15|17803.15|17804.7|17804.7|17803.15|17803.15|0
1628170680000|2021-08-05 13:38:00|17802.95|17802.95|17804.56|17804.56|17804.56|17804.56|17802.95|17802.95|0
1628170700000|2021-08-05 13:38:20|17805.67|17805.67|17805.67|17805.67|17805.67|17805.67|17805.67|17805.67|0
1628170710000|2021-08-05 13:38:30|17806.07|17806.07|17805.87|17805.87|17806.07|17806.07|17805.87|17805.87|0
1628170730000|2021-08-05 13:38:50|17806.68|17806.68|17809.57|17809.57|17809.57|17809.57|17806.68|17806.68|0
1628170740000|2021-08-05 13:39:00|17809.78|17809.78|17814.11|17814.11|17814.11|17814.11|17809.78|17809.78|0
1628170750000|2021-08-05 13:39:10|17814.31|17814.31|17815.24|17815.24|17815.24|17815.24|17814.31|17814.31|0
1628170770000|2021-08-05 13:39:30|17814.84|17814.84|17815.94|17815.94|17815.94|17815.94|17814.84|17814.84|0
1628170780000|2021-08-05 13:39:40|17814.13|17814.13|17815.03|17815.03|17815.03|17815.03|17811.42|17811.42|0
1628170800000|2021-08-05 13:40:00|17814.33|17814.33|17816.96|17816.96|17816.96|17816.96|17814.33|17814.33|0
1628170810000|2021-08-05 13:40:10|17818.37|17818.37|17818.37|17818.37|17818.37|17818.37|17818.37|17818.37|0
1628170820000|2021-08-05 13:40:20|17817.88|17817.88|17814.04|17814.04|17817.88|17817.88|17814.04|17814.04|0
1628170830000|2021-08-05 13:40:30|17813.82|17813.82|17817.85|17817.85|17817.85|17817.85|17813.01|17813.01|0
1628170850000|2021-08-05 13:40:50|17817.3|17817.3|17817.3|17817.3|17817.3|17817.3|17817.3|17817.3|0
1628170860000|2021-08-05 13:41:00|17819.73|17819.73|17820.28|17820.28|17820.28|17820.28|17819.73|17819.73|0
1628170900000|2021-08-05 13:41:40|17821.18|17821.18|17817.35|17817.35|17821.18|17821.18|17817.35|17817.35|0
1628170910000|2021-08-05 13:41:50|17817.76|17817.76|17817.76|17817.76|17817.76|17817.76|17817.76|17817.76|0
1628170920000|2021-08-05 13:42:00|17818.57|17818.57|17820.58|17820.58|17820.58|17820.58|17818.57|17818.57|0
1628170930000|2021-08-05 13:42:10|17822.2|17822.2|17823.98|17823.98|17823.98|17823.98|17822.2|17822.2|0
1628170940000|2021-08-05 13:42:20|17824.48|17824.48|17823.67|17823.67|17824.48|17824.48|17823.67|17823.67|0
1628170970000|2021-08-05 13:42:50|17824.57|17824.57|17824.77|17824.77|17824.77|17824.77|17824.57|17824.57|0
1628170980000|2021-08-05 13:43:00|17825.27|17825.27|17826.88|17826.88|17826.88|17826.88|17825.27|17825.27|0
1628170990000|2021-08-05 13:43:10|17828.3|17828.3|17830.11|17830.11|17830.11|17830.11|17828.3|17828.3|0
1628171000000|2021-08-05 13:43:20|17829.13|17829.13|17829.13|17829.13|17829.13|17829.13|17829.13|17829.13|0
1628171010000|2021-08-05 13:43:30|17829.93|17829.93|17831.04|17831.04|17831.04|17831.04|17829.93|17829.93|0
1628171020000|2021-08-05 13:43:40|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|17830.13|0
1628171050000|2021-08-05 13:44:10|17828.72|17828.72|17828.11|17828.11|17828.72|17828.72|17828.11|17828.11|0
1628171060000|2021-08-05 13:44:20|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|0
1628171070000|2021-08-05 13:44:30|17828.2|17828.2|17828.2|17828.2|17828.2|17828.2|17828.2|17828.2|0
1628171080000|2021-08-05 13:44:40|17828.61|17828.61|17828.2|17828.2|17828.61|17828.61|17828.2|17828.2|0
1628171100000|2021-08-05 13:45:00|17829.3|17829.3|17829.3|17829.3|17829.91|17829.91|17829.3|17829.3|0
1628171110000|2021-08-05 13:45:10|17829.91|17829.91|17828.51|17828.51|17829.91|17829.91|17828.51|17828.51|0
1628171130000|2021-08-05 13:45:30|17827.7|17827.7|17827.33|17827.33|17827.7|17827.7|17826.81|17826.81|0
1628171140000|2021-08-05 13:45:40|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|0
1628171150000|2021-08-05 13:45:50|17825.51|17825.51|17824.09|17824.09|17825.51|17825.51|17824.09|17824.09|0
1628171160000|2021-08-05 13:46:00|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|0
1628171170000|2021-08-05 13:46:10|17824.36|17824.36|17824.36|17824.36|17824.76|17824.76|17824.36|17824.36|0
1628171180000|2021-08-05 13:46:20|17818.71|17818.71|17816.48|17816.48|17818.71|17818.71|17816.48|17816.48|0
1628171190000|2021-08-05 13:46:30|17817.29|17817.29|17817.29|17817.29|17817.29|17817.29|17817.29|17817.29|0
1628171200000|2021-08-05 13:46:40|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|0
1628171210000|2021-08-05 13:46:50|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|0
1628171220000|2021-08-05 13:47:00|17812.2|17812.2|17813.82|17813.82|17813.82|17813.82|17812.2|17812.2|0
1628171240000|2021-08-05 13:47:20|17813.61|17813.61|17814.42|17814.42|17814.42|17814.42|17813.61|17813.61|0
1628171270000|2021-08-05 13:47:50|17812.8|17812.8|17813.51|17813.51|17813.51|17813.51|17812.8|17812.8|0
1628171290000|2021-08-05 13:48:10|17811.15|17811.15|17804.56|17804.56|17811.15|17811.15|17804.36|17804.36|0
1628171300000|2021-08-05 13:48:20|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|0
1628171320000|2021-08-05 13:48:40|17803.37|17803.37|17803.37|17803.37|17803.92|17803.92|17803.37|17803.37|0
1628171340000|2021-08-05 13:49:00|17802.82|17802.82|17792.28|17792.28|17802.82|17802.82|17791.22|17791.22|0
1628171380000|2021-08-05 13:49:40|17791.88|17791.88|17792.69|17792.69|17793.79|17793.79|17791.88|17791.88|0
1628171390000|2021-08-05 13:49:50|17791.58|17791.58|17794.11|17794.11|17794.11|17794.11|17791.58|17791.58|0
1628171400000|2021-08-05 13:50:00|17794.66|17794.66|17793.76|17793.76|17796.48|17796.48|17793.76|17793.76|0
1628171410000|2021-08-05 13:50:10|17793.21|17793.21|17792.66|17792.66|17793.76|17793.76|17792.66|17792.66|0
1628171420000|2021-08-05 13:50:20|17793.76|17793.76|17793.76|17793.76|17793.76|17793.76|17793.76|17793.76|0
1628171430000|2021-08-05 13:50:30|17794.66|17794.66|17799.01|17799.01|17799.01|17799.01|17794.66|17794.66|0
1628171440000|2021-08-05 13:50:40|17799.5|17799.5|17798.95|17798.95|17799.5|17799.5|17798.95|17798.95|0
1628171450000|2021-08-05 13:50:50|17798.75|17798.75|17800.82|17800.82|17800.82|17800.82|17798.75|17798.75|0
1628171460000|2021-08-05 13:51:00|17802.24|17802.24|17811.99|17811.99|17811.99|17811.99|17802.24|17802.24|0
1628171470000|2021-08-05 13:51:10|17813|17813|17813|17813|17813|17813|17813|17813|0
1628171480000|2021-08-05 13:51:20|17814.15|17814.15|17814.64|17814.64|17814.64|17814.64|17814.15|17814.15|0
1628171490000|2021-08-05 13:51:30|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|0
1628171500000|2021-08-05 13:51:40|17813.71|17813.71|17813.71|17813.71|17813.71|17813.71|17813.71|17813.71|0
1628171510000|2021-08-05 13:51:50|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|17813.93|0
1628171520000|2021-08-05 13:52:00|17817.57|17817.57|17825.04|17825.04|17825.04|17825.04|17817.57|17817.57|0
1628171530000|2021-08-05 13:52:10|17827.76|17827.76|17831.59|17831.59|17831.59|17831.59|17827.76|17827.76|0
1628171550000|2021-08-05 13:52:30|17831.18|17831.18|17831.18|17831.18|17831.18|17831.18|17831.18|17831.18|0
1628171560000|2021-08-05 13:52:40|17830.96|17830.96|17830.96|17830.96|17830.96|17830.96|17830.96|17830.96|0
1628171570000|2021-08-05 13:52:50|17830.05|17830.05|17828.23|17828.23|17830.05|17830.05|17828.23|17828.23|0
1628171580000|2021-08-05 13:53:00|17828.03|17828.03|17830.15|17830.15|17830.15|17830.15|17828.03|17828.03|0
1628171600000|2021-08-05 13:53:20|17830.96|17830.96|17832.38|17832.38|17832.38|17832.38|17830.96|17830.96|0
1628171610000|2021-08-05 13:53:30|17831.82|17831.82|17831.82|17831.82|17831.82|17831.82|17831.82|17831.82|0
1628171620000|2021-08-05 13:53:40|17831.32|17831.32|17825.37|17825.37|17831.32|17831.32|17825.37|17825.37|0
1628171640000|2021-08-05 13:54:00|17826.53|17826.53|17830.61|17830.61|17832.22|17832.22|17826.53|17826.53|0
1628171660000|2021-08-05 13:54:20|17829.45|17829.45|17828.3|17828.3|17829.45|17829.45|17828.3|17828.3|0
1628171700000|2021-08-05 13:55:00|17830.72|17830.72|17833.03|17833.03|17833.03|17833.03|17830.72|17830.72|0
1628171710000|2021-08-05 13:55:10|17832.53|17832.53|17831.97|17831.97|17832.53|17832.53|17831.97|17831.97|0
1628171720000|2021-08-05 13:55:20|17832.53|17832.53|17833.33|17833.33|17833.33|17833.33|17831.72|17831.72|0
1628171730000|2021-08-05 13:55:30|17834.24|17834.24|17834.24|17834.24|17834.24|17834.24|17834.24|17834.24|0
1628171740000|2021-08-05 13:55:40|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|0
1628171750000|2021-08-05 13:55:50|17833.13|17833.13|17832.52|17832.52|17833.13|17833.13|17831.98|17831.98|0
1628171760000|2021-08-05 13:56:00|17833.03|17833.03|17834.45|17834.45|17834.89|17834.89|17832.58|17832.58|0
1628171770000|2021-08-05 13:56:10|17834.23|17834.23|17833.04|17833.04|17834.65|17834.65|17832.27|17832.27|0
1628171780000|2021-08-05 13:56:20|17833.94|17833.94|17833.28|17833.28|17833.94|17833.94|17833.28|17833.28|0
1628171790000|2021-08-05 13:56:30|17833.94|17833.94|17835.81|17835.81|17836.15|17836.15|17833.94|17833.94|0
1628171800000|2021-08-05 13:56:40|17838.23|17838.23|17839.66|17839.66|17840.54|17840.54|17838.23|17838.23|0
1628171810000|2021-08-05 13:56:50|17841.28|17841.28|17840.37|17840.37|17841.28|17841.28|17840.37|17840.37|0
1628171820000|2021-08-05 13:57:00|17839.22|17839.22|17838.57|17838.57|17839.22|17839.22|17836.91|17836.91|0
1628171830000|2021-08-05 13:57:10|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|0
1628171850000|2021-08-05 13:57:30|17835.99|17835.99|17833.56|17833.56|17835.99|17835.99|17832.76|17832.76|0
1628171860000|2021-08-05 13:57:40|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|0
1628171870000|2021-08-05 13:57:50|17835.53|17835.53|17835.53|17835.53|17835.53|17835.53|17835.53|17835.53|0
1628171880000|2021-08-05 13:58:00|17835.75|17835.75|17836.9|17836.9|17836.9|17836.9|17835.75|17835.75|0
1628171890000|2021-08-05 13:58:10|17837.71|17837.71|17839.47|17839.47|17839.47|17839.47|17837.71|17837.71|0
1628171900000|2021-08-05 13:58:20|17838.92|17838.92|17836.9|17836.9|17838.92|17838.92|17836.9|17836.9|0
1628171930000|2021-08-05 13:58:50|17836.09|17836.09|17836.09|17836.09|17836.09|17836.09|17836.09|17836.09|0
1628171950000|2021-08-05 13:59:10|17836.64|17836.64|17836.64|17836.64|17836.64|17836.64|17836.64|17836.64|0
1628171960000|2021-08-05 13:59:20|17835.23|17835.23|17836.64|17836.64|17836.64|17836.64|17835.23|17835.23|0
1628171970000|2021-08-05 13:59:30|17835.23|17835.23|17835.23|17835.23|17835.23|17835.23|17835.23|17835.23|0
1628171980000|2021-08-05 13:59:40|17836.64|17836.64|17833.81|17833.81|17836.64|17836.64|17833.81|17833.81|0
1628171990000|2021-08-05 13:59:50|17832.9|17832.9|17832.09|17832.09|17832.9|17832.9|17831.29|17831.29|0
1628172000000|2021-08-05 14:00:00|17834.93|17834.93|17835.23|17835.23|17835.74|17835.74|17834.93|17834.93|0
1628172010000|2021-08-05 14:00:10|17836.65|17836.65|17836.65|17836.65|17836.65|17836.65|17836.65|17836.65|0
1628172020000|2021-08-05 14:00:20|17835.75|17835.75|17832.97|17832.97|17835.75|17835.75|17830.66|17830.66|0
1628172040000|2021-08-05 14:00:40|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|0
1628172050000|2021-08-05 14:00:50|17832.69|17832.69|17831.88|17831.88|17832.69|17832.69|17831.88|17831.88|0
1628172060000|2021-08-05 14:01:00|17832.69|17832.69|17833.3|17833.3|17833.3|17833.3|17832.69|17832.69|0
1628172070000|2021-08-05 14:01:10|17832.4|17832.4|17832.4|17832.4|17832.4|17832.4|17832.4|17832.4|0
1628172090000|2021-08-05 14:01:30|17833.3|17833.3|17834.21|17834.21|17834.21|17834.21|17833.3|17833.3|0
1628172100000|2021-08-05 14:01:40|17834.41|17834.41|17833.8|17833.8|17834.41|17834.41|17833.8|17833.8|0
1628172120000|2021-08-05 14:02:00|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|0
1628172130000|2021-08-05 14:02:10|17835.49|17835.49|17835.49|17835.49|17835.49|17835.49|17835.49|17835.49|0
1628172150000|2021-08-05 14:02:30|17836|17836|17834.78|17834.78|17836|17836|17834.78|17834.78|0
1628172170000|2021-08-05 14:02:50|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|0
1628172200000|2021-08-05 14:03:20|17831.47|17831.47|17832.68|17832.68|17832.68|17832.68|17831.47|17831.47|0
1628172210000|2021-08-05 14:03:30|17832.24|17832.24|17832.68|17832.68|17832.68|17832.68|17832.24|17832.24|0
1628172220000|2021-08-05 14:03:40|17829.5|17829.5|17822|17822|17829.5|17829.5|17822|17822|0
1628172230000|2021-08-05 14:03:50|17821.1|17821.1|17819.09|17819.09|17821.1|17821.1|17819.09|17819.09|0
1628172240000|2021-08-05 14:04:00|17818.28|17818.28|17818.28|17818.28|17818.28|17818.28|17818.28|17818.28|0
1628172250000|2021-08-05 14:04:10|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|0
1628172260000|2021-08-05 14:04:20|17816.16|17816.16|17818.47|17818.47|17818.47|17818.47|17816.16|17816.16|0
1628172270000|2021-08-05 14:04:30|17818.03|17818.03|17817.22|17817.22|17818.03|17818.03|17817.22|17817.22|0
1628172290000|2021-08-05 14:04:50|17815.41|17815.41|17815.41|17815.41|17815.41|17815.41|17815.41|17815.41|0
1628172300000|2021-08-05 14:05:00|17816.22|17816.22|17816.1|17816.1|17817.12|17817.12|17814.49|17814.49|0
1628172330000|2021-08-05 14:05:30|17816.91|17816.91|17816.91|17816.91|17816.91|17816.91|17816.91|17816.91|0
1628172340000|2021-08-05 14:05:40|17816.01|17816.01|17816.42|17816.42|17816.42|17816.42|17816.01|17816.01|0
1628172350000|2021-08-05 14:05:50|17817.22|17817.22|17817.22|17817.22|17817.22|17817.22|17817.22|17817.22|0
1628172360000|2021-08-05 14:06:00|17819.78|17819.78|17824.16|17824.16|17824.16|17824.16|17819.78|17819.78|0
1628172370000|2021-08-05 14:06:10|17826.58|17826.58|17827.89|17827.89|17829.42|17829.42|17826.58|17826.58|0
1628172390000|2021-08-05 14:06:30|17829.82|17829.82|17829.82|17829.82|17829.82|17829.82|17828.91|17828.91|0
1628172400000|2021-08-05 14:06:40|17830.8|17830.8|17831.95|17831.95|17831.95|17831.95|17830.8|17830.8|0
1628172410000|2021-08-05 14:06:50|17831.45|17831.45|17830.64|17830.64|17831.45|17831.45|17830.64|17830.64|0
1628172420000|2021-08-05 14:07:00|17831.08|17831.08|17829.87|17829.87|17831.08|17831.08|17829.87|17829.87|0
1628172430000|2021-08-05 14:07:10|17830.09|17830.09|17830.09|17830.09|17830.09|17830.09|17830.09|17830.09|0
1628172460000|2021-08-05 14:07:40|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|0
1628172470000|2021-08-05 14:07:50|17828.17|17828.17|17828.38|17828.38|17828.38|17828.38|17828.17|17828.17|0
1628172480000|2021-08-05 14:08:00|17824.12|17824.12|17823.12|17823.12|17824.12|17824.12|17823.12|17823.12|0
1628172490000|2021-08-05 14:08:10|17822.91|17822.91|17822.51|17822.51|17823.42|17823.42|17821.61|17821.61|0
1628172500000|2021-08-05 14:08:20|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|0
1628172520000|2021-08-05 14:08:40|17822.92|17822.92|17823.12|17823.12|17823.12|17823.12|17822.92|17822.92|0
1628172530000|2021-08-05 14:08:50|17824.03|17824.03|17824.03|17824.03|17824.03|17824.03|17824.03|17824.03|0
1628172540000|2021-08-05 14:09:00|17824.83|17824.83|17825.74|17825.74|17825.74|17825.74|17824.83|17824.83|0
1628172560000|2021-08-05 14:09:20|17826.23|17826.23|17826.23|17826.23|17826.23|17826.23|17826.23|17826.23|0
1628172570000|2021-08-05 14:09:30|17825.82|17825.82|17825.82|17825.82|17825.82|17825.82|17825.82|17825.82|0
1628172580000|2021-08-05 14:09:40|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|0
1628172590000|2021-08-05 14:09:50|17824.51|17824.51|17823.36|17823.36|17824.51|17824.51|17823.36|17823.36|0
1628172610000|2021-08-05 14:10:10|17824.26|17824.26|17826.08|17826.08|17826.08|17826.08|17824.26|17824.26|0
1628172630000|2021-08-05 14:10:30|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|0
1628172640000|2021-08-05 14:10:40|17827.49|17827.49|17830.26|17830.26|17830.26|17830.26|17827.49|17827.49|0
1628172660000|2021-08-05 14:11:00|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|0
1628172680000|2021-08-05 14:11:20|17829.45|17829.45|17830.35|17830.35|17830.35|17830.35|17829.45|17829.45|0
1628172690000|2021-08-05 14:11:30|17832.56|17832.56|17832.56|17832.56|17832.56|17832.56|17832.56|17832.56|0
1628172720000|2021-08-05 14:12:00|17833.06|17833.06|17831.66|17831.66|17834.48|17834.48|17831.66|17831.66|0
1628172730000|2021-08-05 14:12:10|17831.15|17831.15|17831.15|17831.15|17831.15|17831.15|17831.15|17831.15|0
1628172770000|2021-08-05 14:12:50|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|0
1628172780000|2021-08-05 14:13:00|17832.77|17832.77|17836.9|17836.9|17836.9|17836.9|17832.77|17832.77|0
1628172790000|2021-08-05 14:13:10|17837.39|17837.39|17837.39|17837.39|17837.39|17837.39|17837.39|17837.39|0
1628172800000|2021-08-05 14:13:20|17838.2|17838.2|17837.91|17837.91|17838.41|17838.41|17837.91|17837.91|0
1628172820000|2021-08-05 14:13:40|17838.82|17838.82|17838.82|17838.82|17839.02|17839.02|17838.82|17838.82|0
1628172830000|2021-08-05 14:13:50|17837.81|17837.81|17836.7|17836.7|17838.31|17838.31|17836.7|17836.7|0
1628172880000|2021-08-05 14:14:40|17837.31|17837.31|17837.31|17837.31|17837.31|17837.31|17837.31|17837.31|0
1628172890000|2021-08-05 14:14:50|17838.41|17838.41|17837.75|17837.75|17838.41|17838.41|17837.75|17837.75|0
1628172900000|2021-08-05 14:15:00|17837.55|17837.55|17835.73|17835.73|17837.55|17837.55|17835.73|17835.73|0
1628172910000|2021-08-05 14:15:10|17834.92|17834.92|17831.49|17831.49|17834.92|17834.92|17831.49|17831.49|0
1628172920000|2021-08-05 14:15:20|17831.29|17831.29|17818.58|17818.58|17831.29|17831.29|17818.58|17818.58|0
1628172930000|2021-08-05 14:15:30|17817.77|17817.77|17816.81|17816.81|17817.77|17817.77|17816.81|17816.81|0
1628172940000|2021-08-05 14:15:40|17817.36|17817.36|17818.17|17818.17|17818.17|17818.17|17817.36|17817.36|0
1628172960000|2021-08-05 14:16:00|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|0
1628172970000|2021-08-05 14:16:10|17820.94|17820.94|17822.56|17822.56|17822.56|17822.56|17820.94|17820.94|0
1628173020000|2021-08-05 14:17:00|17822.01|17822.01|17822.01|17822.01|17822.01|17822.01|17822.01|17822.01|0
1628173050000|2021-08-05 14:17:30|17818.58|17818.58|17814.29|17814.29|17818.58|17818.58|17813.39|17813.39|0
1628173060000|2021-08-05 14:17:40|17813.8|17813.8|17819.74|17819.74|17819.74|17819.74|17813.8|17813.8|0
1628173080000|2021-08-05 14:18:00|17820.64|17820.64|17820.64|17820.64|17820.64|17820.64|17820.64|17820.64|0
1628173090000|2021-08-05 14:18:10|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|17818.83|0
1628173110000|2021-08-05 14:18:30|17819.34|17819.34|17818.53|17818.53|17819.34|17819.34|17818.53|17818.53|0
1628173130000|2021-08-05 14:18:50|17819.34|17819.34|17828.41|17828.41|17828.41|17828.41|17819.34|17819.34|0
1628173140000|2021-08-05 14:19:00|17829.82|17829.82|17832.18|17832.18|17832.18|17832.18|17829.82|17829.82|0
1628173160000|2021-08-05 14:19:20|17833.28|17833.28|17832.38|17832.38|17833.28|17833.28|17832.38|17832.38|0
1628173170000|2021-08-05 14:19:30|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|0
1628173180000|2021-08-05 14:19:40|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|0
1628173200000|2021-08-05 14:20:00|17833.87|17833.87|17832.62|17832.62|17833.87|17833.87|17832.62|17832.62|0
1628173210000|2021-08-05 14:20:10|17831.81|17831.81|17831.26|17831.26|17831.81|17831.81|17831|17831|0
1628173220000|2021-08-05 14:20:20|17832.07|17832.07|17832.27|17832.27|17832.27|17832.27|17832.07|17832.07|0
1628173240000|2021-08-05 14:20:40|17832.76|17832.76|17832.76|17832.76|17832.76|17832.76|17832.76|17832.76|0
1628173250000|2021-08-05 14:20:50|17833.67|17833.67|17833.67|17833.67|17833.67|17833.67|17833.67|17833.67|0
1628173260000|2021-08-05 14:21:00|17834.48|17834.48|17833.78|17833.78|17834.48|17834.48|17833.78|17833.78|0
1628173280000|2021-08-05 14:21:20|17833.23|17833.23|17829.46|17829.46|17833.23|17833.23|17829.46|17829.46|0
1628173290000|2021-08-05 14:21:30|17827.65|17827.65|17824.92|17824.92|17827.65|17827.65|17824.92|17824.92|0
1628173300000|2021-08-05 14:21:40|17824.11|17824.11|17823.71|17823.71|17824.11|17824.11|17823.31|17823.31|0
1628173320000|2021-08-05 14:22:00|17824.52|17824.52|17825.73|17825.73|17825.73|17825.73|17824.52|17824.52|0
1628173360000|2021-08-05 14:22:40|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|0
1628173380000|2021-08-05 14:23:00|17827.79|17827.79|17825.46|17825.46|17827.79|17827.79|17825.46|17825.46|0
1628173390000|2021-08-05 14:23:10|17827.27|17827.27|17826.77|17826.77|17827.27|17827.27|17826.77|17826.77|0
1628173400000|2021-08-05 14:23:20|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|0
1628173410000|2021-08-05 14:23:30|17823.81|17823.81|17823.3|17823.3|17823.81|17823.81|17823.3|17823.3|0
1628173420000|2021-08-05 14:23:40|17822.75|17822.75|17822.75|17822.75|17822.75|17822.75|17822.75|17822.75|0
1628173450000|2021-08-05 14:24:10|17821.14|17821.14|17821.14|17821.14|17821.14|17821.14|17821.14|17821.14|0
1628173460000|2021-08-05 14:24:20|17819.72|17819.72|17812.92|17812.92|17819.72|17819.72|17812.92|17812.92|0
1628173470000|2021-08-05 14:24:30|17812.11|17812.11|17810.8|17810.8|17812.11|17812.11|17810.69|17810.69|0
1628173490000|2021-08-05 14:24:50|17811.24|17811.24|17811.24|17811.24|17811.24|17811.24|17811.24|17811.24|0
1628173500000|2021-08-05 14:25:00|17810.63|17810.63|17811.55|17811.55|17812.04|17812.04|17810.63|17810.63|0
1628173510000|2021-08-05 14:25:10|17811.76|17811.76|17811.96|17811.96|17811.96|17811.96|17811.76|17811.76|0
1628173520000|2021-08-05 14:25:20|17813.38|17813.38|17814.72|17814.72|17814.72|17814.72|17813.38|17813.38|0
1628173530000|2021-08-05 14:25:30|17816.14|17816.14|17815.63|17815.63|17817.05|17817.05|17815.63|17815.63|0
1628173580000|2021-08-05 14:26:20|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|0
1628173590000|2021-08-05 14:26:30|17815.63|17815.63|17812.36|17812.36|17815.63|17815.63|17812.36|17812.36|0
1628173600000|2021-08-05 14:26:40|17809.52|17809.52|17809.32|17809.32|17809.52|17809.52|17807.9|17807.9|0
1628173620000|2021-08-05 14:27:00|17810.13|17810.13|17810.94|17810.94|17810.94|17810.94|17810.13|17810.13|0
1628173660000|2021-08-05 14:27:40|17810.43|17810.43|17810.94|17810.94|17810.94|17810.94|17810.43|17810.43|0
1628173670000|2021-08-05 14:27:50|17817.74|17817.74|17820.91|17820.91|17820.91|17820.91|17817.74|17817.74|0
1628173680000|2021-08-05 14:28:00|17821.92|17821.92|17822.41|17822.41|17822.41|17822.41|17821.92|17821.92|0
1628173690000|2021-08-05 14:28:10|17822.61|17822.61|17822.21|17822.21|17823.02|17823.02|17822.21|17822.21|0
1628173700000|2021-08-05 14:28:20|17823.63|17823.63|17823.63|17823.63|17823.63|17823.63|17821.4|17821.4|0
1628173710000|2021-08-05 14:28:30|17822.82|17822.82|17824.24|17824.24|17825.04|17825.04|17822.82|17822.82|0
1628173720000|2021-08-05 14:28:40|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|17825.04|0
1628173730000|2021-08-05 14:28:50|17824.6|17824.6|17824.6|17824.6|17824.6|17824.6|17824.6|17824.6|0
1628173740000|2021-08-05 14:29:00|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|0
1628173790000|2021-08-05 14:29:50|17825.31|17825.31|17823.4|17823.4|17825.31|17825.31|17823.4|17823.4|0
1628173800000|2021-08-05 14:30:00|17823.84|17823.84|17827.66|17827.66|17827.66|17827.66|17823.84|17823.84|0
1628173810000|2021-08-05 14:30:10|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|0
1628173840000|2021-08-05 14:30:40|17826.21|17826.21|17825.3|17825.3|17826.21|17826.21|17824.75|17824.75|0
1628173850000|2021-08-05 14:30:50|17826.11|17826.11|17826.11|17826.11|17826.11|17826.11|17826.11|17826.11|0
1628173860000|2021-08-05 14:31:00|17826.92|17826.92|17829.38|17829.38|17829.38|17829.38|17826.92|17826.92|0
1628173870000|2021-08-05 14:31:10|17829.99|17829.99|17830.54|17830.54|17830.54|17830.54|17829.99|17829.99|0
1628173880000|2021-08-05 14:31:20|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|0
1628173890000|2021-08-05 14:31:30|17835.81|17835.81|17836.17|17836.17|17836.17|17836.17|17835.36|17835.36|0
1628173910000|2021-08-05 14:31:50|17836.58|17836.58|17836.58|17836.58|17836.58|17836.58|17836.58|17836.58|0
1628173920000|2021-08-05 14:32:00|17836.8|17836.8|17837.61|17837.61|17837.61|17837.61|17836.8|17836.8|0
1628173950000|2021-08-05 14:32:30|17836.79|17836.79|17828.91|17828.91|17836.79|17836.79|17828.91|17828.91|0
1628173960000|2021-08-05 14:32:40|17827.1|17827.1|17827.1|17827.1|17827.1|17827.1|17827.1|17827.1|0
1628173980000|2021-08-05 14:33:00|17826.29|17826.29|17826.29|17826.29|17826.29|17826.29|17826.29|17826.29|0
1628174000000|2021-08-05 14:33:20|17827.1|17827.1|17830.08|17830.08|17830.08|17830.08|17827.1|17827.1|0
1628174020000|2021-08-05 14:33:40|17830.89|17830.89|17830.89|17830.89|17830.89|17830.89|17830.89|17830.89|0
1628174040000|2021-08-05 14:34:00|17830.44|17830.44|17830.44|17830.44|17830.44|17830.44|17830.44|17830.44|0
1628174050000|2021-08-05 14:34:10|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|17829.54|0
1628174070000|2021-08-05 14:34:30|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|0
1628174090000|2021-08-05 14:34:50|17829.34|17829.34|17830.96|17830.96|17830.96|17830.96|17829.34|17829.34|0
1628174100000|2021-08-05 14:35:00|17832.77|17832.77|17835.97|17835.97|17836.18|17836.18|17832.77|17832.77|0
1628174110000|2021-08-05 14:35:10|17835.57|17835.57|17835.77|17835.77|17835.77|17835.77|17835.57|17835.57|0
1628174120000|2021-08-05 14:35:20|17836.92|17836.92|17835.56|17835.56|17836.92|17836.92|17835.56|17835.56|0
1628174160000|2021-08-05 14:36:00|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|17834.76|0
1628174170000|2021-08-05 14:36:10|17834.26|17834.26|17834.26|17834.26|17834.26|17834.26|17834.26|17834.26|0
1628174190000|2021-08-05 14:36:30|17834.82|17834.82|17834.82|17834.82|17834.82|17834.82|17834.82|17834.82|0
1628174210000|2021-08-05 14:36:50|17835.37|17835.37|17834.82|17834.82|17835.37|17835.37|17834.82|17834.82|0
1628174220000|2021-08-05 14:37:00|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|0
1628174230000|2021-08-05 14:37:10|17835.26|17835.26|17835.26|17835.26|17835.26|17835.26|17835.26|17835.26|0
1628174240000|2021-08-05 14:37:20|17834.45|17834.45|17833.03|17833.03|17834.45|17834.45|17833.03|17833.03|0
1628174250000|2021-08-05 14:37:30|17832.53|17832.53|17831.57|17831.57|17832.53|17832.53|17831.57|17831.57|0
1628174270000|2021-08-05 14:37:50|17830.76|17830.76|17830.54|17830.54|17830.76|17830.76|17830.54|17830.54|0
1628174290000|2021-08-05 14:38:10|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|0
1628174300000|2021-08-05 14:38:20|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|0
1628174320000|2021-08-05 14:38:40|17829.84|17829.84|17829.84|17829.84|17829.84|17829.84|17829.84|17829.84|0
1628174350000|2021-08-05 14:39:10|17828.21|17828.21|17826.89|17826.89|17828.21|17828.21|17826.59|17826.59|0
1628174360000|2021-08-05 14:39:20|17826.39|17826.39|17826.39|17826.39|17826.39|17826.39|17826.39|17826.39|0
1628174370000|2021-08-05 14:39:30|17825.58|17825.58|17825.58|17825.58|17825.58|17825.58|17825.58|17825.58|0
1628174380000|2021-08-05 14:39:40|17826.39|17826.39|17826.39|17826.39|17826.39|17826.39|17826.39|17826.39|0
1628174400000|2021-08-05 14:40:00|17825.89|17825.89|17825.3|17825.3|17826.11|17826.11|17825.3|17825.3|0
1628174410000|2021-08-05 14:40:10|17824.39|17824.39|17822.59|17822.59|17824.39|17824.39|17822.59|17822.59|0
1628174460000|2021-08-05 14:41:00|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|17825.01|0
1628174470000|2021-08-05 14:41:10|17824.2|17824.2|17826.06|17826.06|17826.06|17826.06|17823.7|17823.7|0
1628174480000|2021-08-05 14:41:20|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|17826.26|0
1628174490000|2021-08-05 14:41:30|17828.57|17828.57|17829.49|17829.49|17829.49|17829.49|17828.57|17828.57|0
1628174500000|2021-08-05 14:41:40|17829.69|17829.69|17829.98|17829.98|17829.98|17829.98|17829.69|17829.69|0
1628174510000|2021-08-05 14:41:50|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|0
1628174520000|2021-08-05 14:42:00|17830.08|17830.08|17830.08|17830.08|17830.08|17830.08|17830.08|17830.08|0
1628174530000|2021-08-05 14:42:10|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|0
1628174550000|2021-08-05 14:42:30|17831.49|17831.49|17830.89|17830.89|17831.49|17831.49|17830.34|17830.34|0
1628174590000|2021-08-05 14:43:10|17832.31|17832.31|17835.94|17835.94|17835.94|17835.94|17832.31|17832.31|0
1628174600000|2021-08-05 14:43:20|17836.75|17836.75|17838.09|17838.09|17838.09|17838.09|17836.75|17836.75|0
1628174610000|2021-08-05 14:43:30|17837.89|17837.89|17837.89|17837.89|17837.89|17837.89|17837.89|17837.89|0
1628174630000|2021-08-05 14:43:50|17837.68|17837.68|17835.07|17835.07|17837.68|17837.68|17835.07|17835.07|0
1628174640000|2021-08-05 14:44:00|17833.65|17833.65|17832.03|17832.03|17833.65|17833.65|17832.03|17832.03|0
1628174660000|2021-08-05 14:44:20|17831.48|17831.48|17830.77|17830.77|17831.48|17831.48|17830.77|17830.77|0
1628174680000|2021-08-05 14:44:40|17830.37|17830.37|17830.37|17830.37|17830.37|17830.37|17830.37|17830.37|0
1628174710000|2021-08-05 14:45:10|17829.46|17829.46|17829.46|17829.46|17829.46|17829.46|17829.46|17829.46|0
1628174730000|2021-08-05 14:45:30|17828.97|17828.97|17829.46|17829.46|17829.46|17829.46|17828.97|17828.97|0
1628174740000|2021-08-05 14:45:40|17828.66|17828.66|17828.66|17828.66|17828.66|17828.66|17828.66|17828.66|0
1628174770000|2021-08-05 14:46:10|17828.45|17828.45|17828.25|17828.25|17828.45|17828.45|17828.25|17828.25|0
1628174780000|2021-08-05 14:46:20|17827.44|17827.44|17826.63|17826.63|17827.44|17827.44|17826.63|17826.63|0
1628174790000|2021-08-05 14:46:30|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|0
1628174800000|2021-08-05 14:46:40|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|0
1628174810000|2021-08-05 14:46:50|17823.6|17823.6|17823.6|17823.6|17823.6|17823.6|17823.6|17823.6|0
1628174830000|2021-08-05 14:47:10|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|0
1628174860000|2021-08-05 14:47:40|17822.6|17822.6|17822.6|17822.6|17822.6|17822.6|17822.6|17822.6|0
1628174870000|2021-08-05 14:47:50|17822.19|17822.19|17822.19|17822.19|17822.19|17822.19|17822.19|17822.19|0
1628174900000|2021-08-05 14:48:20|17821.38|17821.38|17821.38|17821.38|17821.38|17821.38|17821.38|17821.38|0
1628174930000|2021-08-05 14:48:50|17820.23|17820.23|17820.23|17820.23|17820.23|17820.23|17820.23|17820.23|0
1628174940000|2021-08-05 14:49:00|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|0
1628174950000|2021-08-05 14:49:10|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|0
1628174960000|2021-08-05 14:49:20|17822.49|17822.49|17823.05|17823.05|17823.05|17823.05|17822.49|17822.49|0
1628174970000|2021-08-05 14:49:30|17823.66|17823.66|17824.46|17824.46|17824.46|17824.46|17823.66|17823.66|0
1628174980000|2021-08-05 14:49:40|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|0
1628175030000|2021-08-05 14:50:30|17824.71|17824.71|17823.9|17823.9|17824.71|17824.71|17823.9|17823.9|0
1628175050000|2021-08-05 14:50:50|17825.32|17825.32|17823.9|17823.9|17825.32|17825.32|17823.9|17823.9|0
1628175060000|2021-08-05 14:51:00|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|0
1628175070000|2021-08-05 14:51:10|17825.63|17825.63|17825.46|17825.46|17826.61|17826.61|17824.3|17824.3|0
1628175080000|2021-08-05 14:51:20|17824.3|17824.3|17824.3|17824.3|17824.3|17824.3|17824.3|17824.3|0
1628175090000|2021-08-05 14:51:30|17824.51|17824.51|17822.07|17822.07|17824.51|17824.51|17822.07|17822.07|0
1628175100000|2021-08-05 14:51:40|17821.52|17821.52|17820.51|17820.51|17821.52|17821.52|17820.51|17820.51|0
1628175110000|2021-08-05 14:51:50|17818.71|17818.71|17817.3|17817.3|17818.71|17818.71|17817.3|17817.3|0
1628175120000|2021-08-05 14:52:00|17818.45|17818.45|17817.3|17817.3|17818.45|17818.45|17817.3|17817.3|0
1628175130000|2021-08-05 14:52:10|17817.85|17817.85|17819|17819|17819|17819|17817.85|17817.85|0
1628175140000|2021-08-05 14:52:20|17817.85|17817.85|17819.04|17819.04|17820.15|17820.15|17817.85|17817.85|0
1628175150000|2021-08-05 14:52:30|17820.19|17820.19|17816.43|17816.43|17820.19|17820.19|17816.43|17816.43|0
1628175160000|2021-08-05 14:52:40|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|0
1628175170000|2021-08-05 14:52:50|17817.36|17817.36|17816.21|17816.21|17817.36|17817.36|17816.21|17816.21|0
1628175220000|2021-08-05 14:53:40|17816.41|17816.41|17816.41|17816.41|17816.41|17816.41|17816.41|17816.41|0
1628175240000|2021-08-05 14:54:00|17815.9|17815.9|17815.9|17815.9|17815.9|17815.9|17815.9|17815.9|0
1628175250000|2021-08-05 14:54:10|17817.06|17817.06|17817.87|17817.87|17817.87|17817.87|17817.06|17817.06|0
1628175260000|2021-08-05 14:54:20|17818.09|17818.09|17818.09|17818.09|17818.09|17818.09|17818.09|17818.09|0
1628175270000|2021-08-05 14:54:30|17816.93|17816.93|17816.93|17816.93|17816.93|17816.93|17816.93|17816.93|0
1628175290000|2021-08-05 14:54:50|17818.09|17818.09|17817.78|17817.78|17818.09|17818.09|17817.28|17817.28|0
1628175310000|2021-08-05 14:55:10|17817.38|17817.38|17817.58|17817.58|17817.58|17817.58|17817.38|17817.38|0
1628175320000|2021-08-05 14:55:20|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|0
1628175330000|2021-08-05 14:55:30|17816.36|17816.36|17818.29|17818.29|17818.29|17818.29|17816.36|17816.36|0
1628175360000|2021-08-05 14:56:00|17818.49|17818.49|17818.49|17818.49|17818.49|17818.49|17818.49|17818.49|0
1628175370000|2021-08-05 14:56:10|17818.69|17818.69|17818.49|17818.49|17819.39|17819.39|17818.49|17818.49|0
1628175380000|2021-08-05 14:56:20|17816.17|17816.17|17810.21|17810.21|17816.17|17816.17|17810.21|17810.21|0
1628175410000|2021-08-05 14:56:50|17810.7|17810.7|17811.19|17811.19|17811.19|17811.19|17810.7|17810.7|0
1628175420000|2021-08-05 14:57:00|17812.34|17812.34|17810.7|17810.7|17812.34|17812.34|17810.7|17810.7|0
1628175440000|2021-08-05 14:57:20|17811.6|17811.6|17812.16|17812.16|17812.16|17812.16|17811.6|17811.6|0
1628175460000|2021-08-05 14:57:40|17812.38|17812.38|17812.38|17812.38|17812.38|17812.38|17812.38|17812.38|0
1628175470000|2021-08-05 14:57:50|17811.57|17811.57|17812.38|17812.38|17812.38|17812.38|17811.57|17811.57|0
1628175490000|2021-08-05 14:58:10|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|0
1628175510000|2021-08-05 14:58:30|17810.98|17810.98|17810.98|17810.98|17812.4|17812.4|17810.98|17810.98|0
1628175570000|2021-08-05 14:59:30|17809.57|17809.57|17808.66|17808.66|17809.57|17809.57|17808.66|17808.66|0
1628175590000|2021-08-05 14:59:50|17810.08|17810.08|17807.63|17807.63|17810.08|17810.08|17807.63|17807.63|0
1628175600000|2021-08-05 15:00:00|17809.44|17809.44|17811.08|17811.08|17811.08|17811.08|17809.44|17809.44|0
1628175610000|2021-08-05 15:00:10|17810.27|17810.27|17810.27|17810.27|17810.27|17810.27|17810.27|17810.27|0
1628175620000|2021-08-05 15:00:20|17811.08|17811.08|17810.18|17810.18|17811.08|17811.08|17810.18|17810.18|0
1628175630000|2021-08-05 15:00:30|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|0
1628175640000|2021-08-05 15:00:40|17809.13|17809.13|17808.12|17808.12|17809.13|17809.13|17808.12|17808.12|0
1628175650000|2021-08-05 15:00:50|17807.22|17807.22|17805.8|17805.8|17807.22|17807.22|17805.8|17805.8|0
1628175660000|2021-08-05 15:01:00|17805.31|17805.31|17805.11|17805.11|17806.46|17806.46|17805.11|17805.11|0
1628175670000|2021-08-05 15:01:10|17804.3|17804.3|17803.75|17803.75|17804.3|17804.3|17803.75|17803.75|0
1628175680000|2021-08-05 15:01:20|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|0
1628175690000|2021-08-05 15:01:30|17804.05|17804.05|17804.05|17804.05|17804.05|17804.05|17804.05|17804.05|0
1628175700000|2021-08-05 15:01:40|17803.85|17803.85|17803.85|17803.85|17803.85|17803.85|17803.85|17803.85|0
1628175710000|2021-08-05 15:01:50|17803.35|17803.35|17801.55|17801.55|17803.35|17803.35|17801.55|17801.55|0
1628175740000|2021-08-05 15:02:20|17800.64|17800.64|17800.64|17800.64|17800.64|17800.64|17800.64|17800.64|0
1628175750000|2021-08-05 15:02:30|17800.44|17800.44|17801.59|17801.59|17801.59|17801.59|17800.44|17800.44|0
1628175760000|2021-08-05 15:02:40|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|0
1628175770000|2021-08-05 15:02:50|17803.05|17803.05|17800.21|17800.21|17803.05|17803.05|17800.21|17800.21|0
1628175780000|2021-08-05 15:03:00|17800.01|17800.01|17800.01|17800.01|17800.01|17800.01|17800.01|17800.01|0
1628175790000|2021-08-05 15:03:10|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|0
1628175800000|2021-08-05 15:03:20|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|0
1628175870000|2021-08-05 15:04:30|17798.85|17798.85|17799.4|17799.4|17799.4|17799.4|17798.85|17798.85|0
1628175890000|2021-08-05 15:04:50|17798.59|17798.59|17801.79|17801.79|17802.28|17802.28|17798.59|17798.59|0
1628175900000|2021-08-05 15:05:00|17802.34|17802.34|17807.89|17807.89|17807.89|17807.89|17802.34|17802.34|0
1628175910000|2021-08-05 15:05:10|17808.38|17808.38|17809.36|17809.36|17809.36|17809.36|17808.38|17808.38|0
1628175920000|2021-08-05 15:05:20|17810.17|17810.17|17810.17|17810.17|17810.17|17810.17|17810.17|17810.17|0
1628175940000|2021-08-05 15:05:40|17810.58|17810.58|17810.58|17810.58|17810.58|17810.58|17810.58|17810.58|0
1628175980000|2021-08-05 15:06:20|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|0
1628176000000|2021-08-05 15:06:40|17811.19|17811.19|17812.6|17812.6|17812.6|17812.6|17811.19|17811.19|0
1628176010000|2021-08-05 15:06:50|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|0
1628176020000|2021-08-05 15:07:00|17812.6|17812.6|17812.6|17812.6|17812.6|17812.6|17812.6|17812.6|0
1628176030000|2021-08-05 15:07:10|17812.05|17812.05|17811.01|17811.01|17812.05|17812.05|17811.01|17811.01|0
1628176040000|2021-08-05 15:07:20|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|17812.93|0
1628176050000|2021-08-05 15:07:30|17813.48|17813.48|17814.59|17814.59|17814.59|17814.59|17813.48|17813.48|0
1628176060000|2021-08-05 15:07:40|17814.38|17814.38|17816.26|17816.26|17816.26|17816.26|17814.38|17814.38|0
1628176070000|2021-08-05 15:07:50|17821.91|17821.91|17825.93|17825.93|17825.93|17825.93|17821.91|17821.91|0
1628176080000|2021-08-05 15:08:00|17832.01|17832.01|17834.12|17834.12|17834.32|17834.32|17832.01|17832.01|0
1628176090000|2021-08-05 15:08:10|17833.56|17833.56|17833.22|17833.22|17833.56|17833.56|17833.01|17833.01|0
1628176100000|2021-08-05 15:08:20|17834.63|17834.63|17836.91|17836.91|17836.91|17836.91|17834.63|17834.63|0
1628176110000|2021-08-05 15:08:30|17837.58|17837.58|17836.77|17836.77|17837.58|17837.58|17836.77|17836.77|0
1628176120000|2021-08-05 15:08:40|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|0
1628176130000|2021-08-05 15:08:50|17838.18|17838.18|17838.18|17838.18|17838.18|17838.18|17838.18|17838.18|0
1628176140000|2021-08-05 15:09:00|17837.02|17837.02|17837.83|17837.83|17837.83|17837.83|17837.02|17837.02|0
1628176160000|2021-08-05 15:09:20|17838.64|17838.64|17839.19|17839.19|17839.19|17839.19|17838.64|17838.64|0
1628176170000|2021-08-05 15:09:30|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|0
1628176180000|2021-08-05 15:09:40|17841.51|17841.51|17843.98|17843.98|17844.43|17844.43|17841|17841|0
1628176190000|2021-08-05 15:09:50|17843.08|17843.08|17844.59|17844.59|17844.59|17844.59|17843.08|17843.08|0
1628176210000|2021-08-05 15:10:10|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|0
1628176230000|2021-08-05 15:10:30|17844.83|17844.83|17844.61|17844.61|17844.83|17844.83|17844.61|17844.61|0
1628176240000|2021-08-05 15:10:40|17846.27|17846.27|17846.27|17846.27|17846.27|17846.27|17846.27|17846.27|0
1628176250000|2021-08-05 15:10:50|17849.1|17849.1|17849.1|17849.1|17849.1|17849.1|17849.1|17849.1|0
1628176260000|2021-08-05 15:11:00|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|0
1628176290000|2021-08-05 15:11:30|17852.02|17852.02|17852.56|17852.56|17852.56|17852.56|17852.01|17852.01|0
1628176300000|2021-08-05 15:11:40|17852.76|17852.76|17854.12|17854.12|17854.68|17854.68|17852.76|17852.76|0
1628176310000|2021-08-05 15:11:50|17854.93|17854.93|17855.84|17855.84|17855.84|17855.84|17854.93|17854.93|0
1628176330000|2021-08-05 15:12:10|17855.38|17855.38|17858.8|17858.8|17859.9|17859.9|17855.38|17855.38|0
1628176340000|2021-08-05 15:12:20|17859.9|17859.9|17859.9|17859.9|17859.9|17859.9|17859.9|17859.9|0
1628176350000|2021-08-05 15:12:30|17859.35|17859.35|17858.84|17858.84|17860.46|17860.46|17858.84|17858.84|0
1628176360000|2021-08-05 15:12:40|17859.06|17859.06|17859.06|17859.06|17859.06|17859.06|17859.06|17859.06|0
1628176370000|2021-08-05 15:12:50|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|0
1628176380000|2021-08-05 15:13:00|17859.32|17859.32|17860.22|17860.22|17860.22|17860.22|17859.32|17859.32|0
1628176390000|2021-08-05 15:13:10|17860.44|17860.44|17860.44|17860.44|17860.44|17860.44|17860.44|17860.44|0
1628176400000|2021-08-05 15:13:20|17861.24|17861.24|17861.24|17861.24|17861.24|17861.24|17861.24|17861.24|0
1628176420000|2021-08-05 15:13:40|17861.04|17861.04|17862.66|17862.66|17862.66|17862.66|17861.04|17861.04|0
1628176430000|2021-08-05 15:13:50|17862.15|17862.15|17863.06|17863.06|17863.06|17863.06|17862.15|17862.15|0
1628176440000|2021-08-05 15:14:00|17863.96|17863.96|17863.96|17863.96|17863.96|17863.96|17863.96|17863.96|0
1628176450000|2021-08-05 15:14:10|17862.35|17862.35|17862.35|17862.35|17862.35|17862.35|17862.35|17862.35|0
1628176460000|2021-08-05 15:14:20|17861.79|17861.79|17859.99|17859.99|17861.79|17861.79|17859.99|17859.99|0
1628176470000|2021-08-05 15:14:30|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|0
1628176480000|2021-08-05 15:14:40|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|0
1628176530000|2021-08-05 15:15:30|17859.88|17859.88|17859.66|17859.66|17859.88|17859.88|17859.66|17859.66|0
1628176540000|2021-08-05 15:15:40|17858.5|17858.5|17859.61|17859.61|17859.61|17859.61|17858.5|17858.5|0
1628176570000|2021-08-05 15:16:10|17860.51|17860.51|17860.51|17860.51|17860.51|17860.51|17860.51|17860.51|0
1628176580000|2021-08-05 15:16:20|17860.29|17860.29|17860.29|17860.29|17860.29|17860.29|17860.29|17860.29|0
1628176590000|2021-08-05 15:16:30|17860.07|17860.07|17859.85|17859.85|17860.07|17860.07|17859.85|17859.85|0
1628176620000|2021-08-05 15:17:00|17859.3|17859.3|17858.89|17858.89|17859.3|17859.3|17858.89|17858.89|0
1628176630000|2021-08-05 15:17:10|17859.44|17859.44|17860.25|17860.25|17860.25|17860.25|17859.44|17859.44|0
1628176640000|2021-08-05 15:17:20|17860.8|17860.8|17860.8|17860.8|17860.8|17860.8|17860.8|17860.8|0
1628176650000|2021-08-05 15:17:30|17861.9|17861.9|17863.3|17863.3|17863.3|17863.3|17861.9|17861.9|0
1628176670000|2021-08-05 15:17:50|17864.72|17864.72|17864.72|17864.72|17864.72|17864.72|17864.72|17864.72|0
1628176680000|2021-08-05 15:18:00|17866.14|17866.14|17867.04|17867.04|17867.04|17867.04|17866.14|17866.14|0
1628176690000|2021-08-05 15:18:10|17865.94|17865.94|17865.94|17865.94|17865.94|17865.94|17865.94|17865.94|0
1628176700000|2021-08-05 15:18:20|17865.13|17865.13|17865.33|17865.33|17865.33|17865.33|17865.13|17865.13|0
1628176710000|2021-08-05 15:18:30|17863.41|17863.41|17862.59|17862.59|17863.41|17863.41|17862.59|17862.59|0
1628176730000|2021-08-05 15:18:50|17861.49|17861.49|17860.99|17860.99|17861.49|17861.49|17860.99|17860.99|0
1628176740000|2021-08-05 15:19:00|17861.55|17861.55|17862.04|17862.04|17862.04|17862.04|17861.55|17861.55|0
1628176750000|2021-08-05 15:19:10|17861.53|17861.53|17862.34|17862.34|17862.34|17862.34|17861.53|17861.53|0
1628176770000|2021-08-05 15:19:30|17860.89|17860.89|17859.17|17859.17|17860.89|17860.89|17859.17|17859.17|0
1628176780000|2021-08-05 15:19:40|17858.37|17858.37|17857.81|17857.81|17858.37|17858.37|17857.81|17857.81|0
1628176790000|2021-08-05 15:19:50|17857.61|17857.61|17856.8|17856.8|17857.61|17857.61|17856.8|17856.8|0
1628176800000|2021-08-05 15:20:00|17855.38|17855.38|17856.54|17856.54|17856.54|17856.54|17855.38|17855.38|0
1628176820000|2021-08-05 15:20:20|17857.35|17857.35|17857.14|17857.14|17857.35|17857.35|17856.24|17856.24|0
1628176830000|2021-08-05 15:20:30|17856.34|17856.34|17856.83|17856.83|17856.83|17856.83|17856.34|17856.34|0
1628176840000|2021-08-05 15:20:40|17857.73|17857.73|17855.98|17855.98|17858.28|17858.28|17855.98|17855.98|0
1628176860000|2021-08-05 15:21:00|17856.18|17856.18|17856.18|17856.18|17856.18|17856.18|17856.18|17856.18|0
1628176870000|2021-08-05 15:21:10|17856.99|17856.99|17856.99|17856.99|17856.99|17856.99|17856.99|17856.99|0
1628176880000|2021-08-05 15:21:20|17857.8|17857.8|17857.8|17857.8|17857.8|17857.8|17857.8|17857.8|0
1628176890000|2021-08-05 15:21:30|17857.59|17857.59|17857.59|17857.59|17857.59|17857.59|17857.59|17857.59|0
1628176900000|2021-08-05 15:21:40|17858.5|17858.5|17858.5|17858.5|17858.5|17858.5|17858.5|17858.5|0
1628176920000|2021-08-05 15:22:00|17859.65|17859.65|17859.3|17859.3|17859.85|17859.85|17859.3|17859.3|0
1628176930000|2021-08-05 15:22:10|17857.88|17857.88|17859.59|17859.59|17859.59|17859.59|17857.68|17857.68|0
1628176940000|2021-08-05 15:22:20|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|0
1628176950000|2021-08-05 15:22:30|17860.99|17860.99|17860.18|17860.18|17860.99|17860.99|17860.18|17860.18|0
1628176960000|2021-08-05 15:22:40|17860.38|17860.38|17837.07|17837.07|17860.38|17860.38|17834.79|17834.79|0
1628176970000|2021-08-05 15:22:50|17837.88|17837.88|17842.99|17842.99|17844.06|17844.06|17837.88|17837.88|0
1628176980000|2021-08-05 15:23:00|17843.21|17843.21|17846.94|17846.94|17846.94|17846.94|17842.99|17842.99|0
1628176990000|2021-08-05 15:23:10|17849.85|17849.85|17852.87|17852.87|17852.87|17852.87|17849.85|17849.85|0
1628177000000|2021-08-05 15:23:20|17852.07|17852.07|17852.47|17852.47|17852.47|17852.47|17852.07|17852.07|0
1628177010000|2021-08-05 15:23:30|17852.96|17852.96|17855.68|17855.68|17855.68|17855.68|17852.96|17852.96|0
1628177020000|2021-08-05 15:23:40|17855.89|17855.89|17855.48|17855.48|17855.89|17855.89|17855.48|17855.48|0
1628177030000|2021-08-05 15:23:50|17856.29|17856.29|17856.29|17856.29|17856.29|17856.29|17856.29|17856.29|0
1628177040000|2021-08-05 15:24:00|17857.1|17857.1|17858.05|17858.05|17858.05|17858.05|17854.99|17854.99|0
1628177050000|2021-08-05 15:24:10|17857.15|17857.15|17856.25|17856.25|17857.15|17857.15|17856.25|17856.25|0
1628177060000|2021-08-05 15:24:20|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|0
1628177070000|2021-08-05 15:24:30|17856.05|17856.05|17855.14|17855.14|17856.05|17856.05|17855.14|17855.14|0
1628177080000|2021-08-05 15:24:40|17855.95|17855.95|17857.21|17857.21|17858.47|17858.47|17855.95|17855.95|0
1628177090000|2021-08-05 15:24:50|17856.66|17856.66|17854.57|17854.57|17856.66|17856.66|17853.76|17853.76|0
1628177100000|2021-08-05 15:25:00|17854.77|17854.77|17857.71|17857.71|17857.71|17857.71|17854.77|17854.77|0
1628177110000|2021-08-05 15:25:10|17857.91|17857.91|17857.4|17857.4|17858.82|17858.82|17857.4|17857.4|0
1628177120000|2021-08-05 15:25:20|17857.62|17857.62|17860.14|17860.14|17860.14|17860.14|17857.62|17857.62|0
1628177130000|2021-08-05 15:25:30|17859.92|17859.92|17858.3|17858.3|17859.92|17859.92|17858.3|17858.3|0
1628177150000|2021-08-05 15:25:50|17859.28|17859.28|17859.28|17859.28|17859.28|17859.28|17859.28|17859.28|0
1628177160000|2021-08-05 15:26:00|17857.48|17857.48|17860.46|17860.46|17860.46|17860.46|17857.48|17857.48|0
1628177180000|2021-08-05 15:26:20|17861.27|17861.27|17862.37|17862.37|17862.37|17862.37|17860.95|17860.95|0
1628177190000|2021-08-05 15:26:30|17863.27|17863.27|17864.68|17864.68|17864.68|17864.68|17863.27|17863.27|0
1628177200000|2021-08-05 15:26:40|17865.78|17865.78|17865.12|17865.12|17865.78|17865.78|17865.12|17865.12|0
1628177210000|2021-08-05 15:26:50|17863.97|17863.97|17864.78|17864.78|17864.78|17864.78|17863.97|17863.97|0
1628177220000|2021-08-05 15:27:00|17865.28|17865.28|17866.09|17866.09|17866.09|17866.09|17865.28|17865.28|0
1628177230000|2021-08-05 15:27:10|17867.51|17867.51|17867.19|17867.19|17868|17868|17867.19|17867.19|0
1628177250000|2021-08-05 15:27:30|17866.39|17866.39|17866.39|17866.39|17866.39|17866.39|17866.39|17866.39|0
1628177260000|2021-08-05 15:27:40|17865.99|17865.99|17867.79|17867.79|17867.79|17867.79|17865.99|17865.99|0
1628177270000|2021-08-05 15:27:50|17868.95|17868.95|17869.17|17869.17|17869.37|17869.37|17868.95|17868.95|0
1628177280000|2021-08-05 15:28:00|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|0
1628177290000|2021-08-05 15:28:10|17869.37|17869.37|17872.79|17872.79|17872.79|17872.79|17869.37|17869.37|0
1628177310000|2021-08-05 15:28:30|17871.64|17871.64|17870.49|17870.49|17871.64|17871.64|17870.49|17870.49|0
1628177320000|2021-08-05 15:28:40|17870.99|17870.99|17870.99|17870.99|17870.99|17870.99|17870.99|17870.99|0
1628177330000|2021-08-05 15:28:50|17870.09|17870.09|17870.47|17870.47|17870.47|17870.47|17869.66|17869.66|0
1628177340000|2021-08-05 15:29:00|17873.31|17873.31|17868.18|17868.18|17873.31|17873.31|17868.18|17868.18|0
1628177350000|2021-08-05 15:29:10|17868.58|17868.58|17869.39|17869.39|17869.39|17869.39|17868.58|17868.58|0
1628177360000|2021-08-05 15:29:20|17868.89|17868.89|17867.49|17867.49|17868.89|17868.89|17866.58|17866.58|0
1628177370000|2021-08-05 15:29:30|17868.6|17868.6|17864.15|17864.15|17868.6|17868.6|17864.15|17864.15|0
1628177380000|2021-08-05 15:29:40|17866.98|17866.98|17865.32|17865.32|17866.98|17866.98|17864.81|17864.81|0
1628177390000|2021-08-05 15:29:50|17867.55|17867.55|17861.65|17861.65|17867.55|17867.55|17861.65|17861.65|0
1628234100000|2021-08-06 07:15:00|17822.16|17822.16|17825.27|17825.27|17825.27|17825.27|17822.16|17822.16|0
1628234130000|2021-08-06 07:15:30|17823.85|17823.85|17823.85|17823.85|17823.85|17823.85|17823.85|17823.85|0
1628234140000|2021-08-06 07:15:40|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|0
1628234150000|2021-08-06 07:15:50|17820.69|17820.69|17820.69|17820.69|17820.69|17820.69|17820.69|17820.69|0
1628234160000|2021-08-06 07:16:00|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|0
1628234170000|2021-08-06 07:16:10|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|0
1628234180000|2021-08-06 07:16:20|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|0
1628234190000|2021-08-06 07:16:30|17818.13|17818.13|17818.13|17818.13|17818.13|17818.13|17818.13|17818.13|0
1628234200000|2021-08-06 07:16:40|17817.02|17817.02|17810.96|17810.96|17817.02|17817.02|17810.96|17810.96|0
1628234210000|2021-08-06 07:16:50|17811.51|17811.51|17813.68|17813.68|17813.68|17813.68|17811.51|17811.51|0
1628234250000|2021-08-06 07:17:30|17811.87|17811.87|17811.87|17811.87|17811.87|17811.87|17811.87|17811.87|0
1628234300000|2021-08-06 07:18:20|17810.45|17810.45|17810.45|17810.45|17810.45|17810.45|17810.45|17810.45|0
1628234310000|2021-08-06 07:18:30|17813.46|17813.46|17827.59|17827.59|17827.59|17827.59|17813.46|17813.46|0
1628234330000|2021-08-06 07:18:50|17823.97|17823.97|17823.97|17823.97|17823.97|17823.97|17823.97|17823.97|0
1628234340000|2021-08-06 07:19:00|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|17823.57|0
1628234370000|2021-08-06 07:19:30|17824.18|17824.18|17824.18|17824.18|17824.18|17824.18|17824.18|17824.18|0
1628234390000|2021-08-06 07:19:50|17823.02|17823.02|17823.02|17823.02|17823.02|17823.02|17823.02|17823.02|0
1628234400000|2021-08-06 07:20:00|17824.64|17824.64|17831.29|17831.29|17832.2|17832.2|17824.64|17824.64|0
1628234410000|2021-08-06 07:20:10|17830.74|17830.74|17830.74|17830.74|17830.74|17830.74|17830.74|17830.74|0
1628234450000|2021-08-06 07:20:50|17822.66|17822.66|17821.65|17821.65|17822.66|17822.66|17821.65|17821.65|0
1628234460000|2021-08-06 07:21:00|17818.03|17818.03|17818.03|17818.03|17818.03|17818.03|17818.03|17818.03|0
1628234490000|2021-08-06 07:21:30|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|0
1628234520000|2021-08-06 07:22:00|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|0
1628234560000|2021-08-06 07:22:40|17817.33|17817.33|17817.33|17817.33|17817.33|17817.33|17817.33|17817.33|0
1628234730000|2021-08-06 07:25:30|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|17820.17|0
1628234740000|2021-08-06 07:25:40|17822.88|17822.88|17820.06|17820.06|17822.88|17822.88|17820.06|17820.06|0
1628234750000|2021-08-06 07:25:50|17822.48|17822.48|17824.1|17824.1|17824.1|17824.1|17822.48|17822.48|0
1628234760000|2021-08-06 07:26:00|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|0
1628234780000|2021-08-06 07:26:20|17825.72|17825.72|17824.2|17824.2|17826.72|17826.72|17824.2|17824.2|0
1628234810000|2021-08-06 07:26:50|17823.65|17823.65|17820.53|17820.53|17823.65|17823.65|17820.53|17820.53|0
1628234820000|2021-08-06 07:27:00|17817.72|17817.72|17813.99|17813.99|17817.72|17817.72|17813.46|17813.46|0
1628234870000|2021-08-06 07:27:50|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|17811.47|0
1628234880000|2021-08-06 07:28:00|17810.32|17810.32|17810.32|17810.32|17810.32|17810.32|17810.32|17810.32|0
1628234890000|2021-08-06 07:28:10|17808.11|17808.11|17808.11|17808.11|17808.11|17808.11|17808.11|17808.11|0
1628234930000|2021-08-06 07:28:50|17806.46|17806.46|17805.91|17805.91|17806.46|17806.46|17805.35|17805.35|0
1628234940000|2021-08-06 07:29:00|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|0
1628234950000|2021-08-06 07:29:10|17799.95|17799.95|17795.3|17795.3|17799.95|17799.95|17795.3|17795.3|0
1628234960000|2021-08-06 07:29:20|17792.78|17792.78|17791.45|17791.45|17792.78|17792.78|17791.45|17791.45|0
1628234970000|2021-08-06 07:29:30|17791.01|17791.01|17791.01|17791.01|17791.01|17791.01|17791.01|17791.01|0
1628234990000|2021-08-06 07:29:50|17789.91|17789.91|17789.91|17789.91|17789.91|17789.91|17789.91|17789.91|0
1628235000000|2021-08-06 07:30:00|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|0
1628235010000|2021-08-06 07:30:10|17793.65|17793.65|17790.82|17790.82|17793.65|17793.65|17790.82|17790.82|0
1628235020000|2021-08-06 07:30:20|17789.4|17789.4|17785.14|17785.14|17789.4|17789.4|17785.14|17785.14|0
1628235040000|2021-08-06 07:30:40|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|0
1628235060000|2021-08-06 07:31:00|17790.82|17790.82|17790.82|17790.82|17790.82|17790.82|17790.82|17790.82|0
1628235070000|2021-08-06 07:31:10|17789.83|17789.83|17789.83|17789.83|17789.83|17789.83|17789.83|17789.83|0
1628235140000|2021-08-06 07:32:20|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|0
1628235150000|2021-08-06 07:32:30|17785.28|17785.28|17782.68|17782.68|17785.28|17785.28|17782.68|17782.68|0
1628235210000|2021-08-06 07:33:30|17779.97|17779.97|17779.97|17779.97|17779.97|17779.97|17779.97|17779.97|0
1628235220000|2021-08-06 07:33:40|17777.55|17777.55|17775.93|17775.93|17777.55|17777.55|17775.93|17775.93|0
1628235230000|2021-08-06 07:33:50|17775.32|17775.32|17774.31|17774.31|17775.32|17775.32|17774.31|17774.31|0
1628235250000|2021-08-06 07:34:10|17773.87|17773.87|17773.87|17773.87|17773.87|17773.87|17773.87|17773.87|0
1628235260000|2021-08-06 07:34:20|17773.67|17773.67|17773.87|17773.87|17773.87|17773.87|17773.67|17773.67|0
1628235290000|2021-08-06 07:34:50|17772.97|17772.97|17774.27|17774.27|17776.89|17776.89|17772.97|17772.97|0
1628235330000|2021-08-06 07:35:30|17772.85|17772.85|17764.31|17764.31|17772.85|17772.85|17764.31|17764.31|0
1628235340000|2021-08-06 07:35:40|17764.1|17764.1|17762.95|17762.95|17764.1|17764.1|17762.95|17762.95|0
1628235430000|2021-08-06 07:37:10|17763.5|17763.5|17763.5|17763.5|17763.5|17763.5|17763.5|17763.5|0
1628235470000|2021-08-06 07:37:50|17761.49|17761.49|17761.49|17761.49|17761.49|17761.49|17761.49|17761.49|0
1628235480000|2021-08-06 07:38:00|17765.82|17765.82|17768.22|17768.22|17768.22|17768.22|17765.82|17765.82|0
1628235500000|2021-08-06 07:38:20|17766.41|17766.41|17766.41|17766.41|17766.41|17766.41|17766.41|17766.41|0
1628235510000|2021-08-06 07:38:30|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|0
1628235540000|2021-08-06 07:39:00|17764.14|17764.14|17764.14|17764.14|17764.14|17764.14|17764.14|17764.14|0
1628235570000|2021-08-06 07:39:30|17766.16|17766.16|17767.46|17767.46|17767.46|17767.46|17765.65|17765.65|0
1628235600000|2021-08-06 07:40:00|17767.87|17767.87|17767.87|17767.87|17767.87|17767.87|17767.87|17767.87|0
1628235630000|2021-08-06 07:40:30|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|0
1628235670000|2021-08-06 07:41:10|17763.63|17763.63|17763.63|17763.63|17763.63|17763.63|17763.63|17763.63|0
1628235680000|2021-08-06 07:41:20|17764.78|17764.78|17770.02|17770.02|17770.02|17770.02|17764.78|17764.78|0
1628235710000|2021-08-06 07:41:50|17768.86|17768.86|17768.06|17768.06|17768.86|17768.86|17768.06|17768.06|0
1628235720000|2021-08-06 07:42:00|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|0
1628235740000|2021-08-06 07:42:20|17768.98|17768.98|17767.56|17767.56|17768.98|17768.98|17767.56|17767.56|0
1628235750000|2021-08-06 07:42:30|17770.4|17770.4|17770.4|17770.4|17770.4|17770.4|17770.4|17770.4|0
1628235790000|2021-08-06 07:43:10|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|0
1628235800000|2021-08-06 07:43:20|17770.66|17770.66|17770.66|17770.66|17770.66|17770.66|17770.66|17770.66|0
1628235810000|2021-08-06 07:43:30|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|0
1628235850000|2021-08-06 07:44:10|17768.23|17768.23|17768.23|17768.23|17768.23|17768.23|17768.23|17768.23|0
1628235900000|2021-08-06 07:45:00|17767.13|17767.13|17766.32|17766.32|17767.13|17767.13|17766.32|17766.32|0
1628235910000|2021-08-06 07:45:10|17771.17|17771.17|17773.59|17773.59|17773.59|17773.59|17768.74|17768.74|0
1628235920000|2021-08-06 07:45:20|17772.78|17772.78|17774.44|17774.44|17774.44|17774.44|17772.78|17772.78|0
1628235930000|2021-08-06 07:45:30|17775.86|17775.86|17775.86|17775.86|17775.86|17775.86|17775.86|17775.86|0
1628235940000|2021-08-06 07:45:40|17777.47|17777.47|17775.05|17775.05|17777.47|17777.47|17775.05|17775.05|0
1628235950000|2021-08-06 07:45:50|17775.86|17775.86|17776.67|17776.67|17776.67|17776.67|17775.86|17775.86|0
1628235980000|2021-08-06 07:46:20|17777.27|17777.27|17777.27|17777.27|17777.27|17777.27|17777.27|17777.27|0
1628236000000|2021-08-06 07:46:40|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|0
1628236010000|2021-08-06 07:46:50|17774.04|17774.04|17774.04|17774.04|17774.04|17774.04|17774.04|17774.04|0
1628236020000|2021-08-06 07:47:00|17771.33|17771.33|17771.33|17771.33|17771.33|17771.33|17771.33|17771.33|0
1628236030000|2021-08-06 07:47:10|17768.9|17768.9|17768.9|17768.9|17768.9|17768.9|17768.9|17768.9|0
1628236060000|2021-08-06 07:47:40|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|0
1628236070000|2021-08-06 07:47:50|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|0
1628236080000|2021-08-06 07:48:00|17770.32|17770.32|17770.32|17770.32|17770.32|17770.32|17770.32|17770.32|0
1628236110000|2021-08-06 07:48:30|17768.51|17768.51|17766.9|17766.9|17768.51|17768.51|17766.9|17766.9|0
1628236120000|2021-08-06 07:48:40|17765.91|17765.91|17763.2|17763.2|17767.53|17767.53|17763.2|17763.2|0
1628236130000|2021-08-06 07:48:50|17762.04|17762.04|17759.47|17759.47|17762.04|17762.04|17759.47|17759.47|0
1628236140000|2021-08-06 07:49:00|17758.66|17758.66|17758.17|17758.17|17758.66|17758.66|17758.17|17758.17|0
1628236150000|2021-08-06 07:49:10|17757.02|17757.02|17748.92|17748.92|17757.02|17757.02|17748.92|17748.92|0
1628236160000|2021-08-06 07:49:20|17746.71|17746.71|17746.71|17746.71|17746.71|17746.71|17746.71|17746.71|0
1628236170000|2021-08-06 07:49:30|17746.93|17746.93|17748.55|17748.55|17748.55|17748.55|17746.93|17746.93|0
1628236180000|2021-08-06 07:49:40|17747.66|17747.66|17747.66|17747.66|17747.66|17747.66|17747.66|17747.66|0
1628236190000|2021-08-06 07:49:50|17746.76|17746.76|17746.76|17746.76|17746.76|17746.76|17746.76|17746.76|0
1628236200000|2021-08-06 07:50:00|17749.6|17749.6|17750.7|17750.7|17750.7|17750.7|17749.6|17749.6|0
1628236210000|2021-08-06 07:50:10|17748.68|17748.68|17747.98|17747.98|17749.49|17749.49|17747.98|17747.98|0
1628236220000|2021-08-06 07:50:20|17746.97|17746.97|17748.48|17748.48|17748.48|17748.48|17746.97|17746.97|0
1628236240000|2021-08-06 07:50:40|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|0
1628236250000|2021-08-06 07:50:50|17747.17|17747.17|17747.17|17747.17|17747.17|17747.17|17747.17|17747.17|0
1628236260000|2021-08-06 07:51:00|17746.67|17746.67|17759.82|17759.82|17759.82|17759.82|17746.67|17746.67|0
1628236270000|2021-08-06 07:51:10|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|0
1628236280000|2021-08-06 07:51:20|17757.9|17757.9|17757.9|17757.9|17757.9|17757.9|17757.9|17757.9|0
1628236290000|2021-08-06 07:51:30|17759.71|17759.71|17761.71|17761.71|17762.52|17762.52|17759.71|17759.71|0
1628236310000|2021-08-06 07:51:50|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|0
1628236340000|2021-08-06 07:52:20|17759.59|17759.59|17759.59|17759.59|17759.59|17759.59|17759.59|17759.59|0
1628236350000|2021-08-06 07:52:30|17760.5|17760.5|17761.61|17761.61|17761.61|17761.61|17760.5|17760.5|0
1628236360000|2021-08-06 07:52:40|17763.03|17763.03|17763.03|17763.03|17763.03|17763.03|17763.03|17763.03|0
1628236390000|2021-08-06 07:53:10|17762.22|17762.22|17763.87|17763.87|17763.87|17763.87|17762.22|17762.22|0
1628236410000|2021-08-06 07:53:30|17764.43|17764.43|17764.93|17764.93|17764.93|17764.93|17764.43|17764.43|0
1628236420000|2021-08-06 07:53:40|17766.74|17766.74|17767.14|17767.14|17767.14|17767.14|17766.74|17766.74|0
1628236430000|2021-08-06 07:53:50|17768.76|17768.76|17770.43|17770.43|17770.43|17770.43|17768.76|17768.76|0
1628236440000|2021-08-06 07:54:00|17771.24|17771.24|17771.24|17771.24|17771.24|17771.24|17771.24|17771.24|0
1628236480000|2021-08-06 07:54:40|17770.74|17770.74|17770.74|17770.74|17770.74|17770.74|17770.74|17770.74|0
1628236490000|2021-08-06 07:54:50|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|0
1628236510000|2021-08-06 07:55:10|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|0
1628236540000|2021-08-06 07:55:40|17776.45|17776.45|17777.95|17777.95|17777.95|17777.95|17774.34|17774.34|0
1628236560000|2021-08-06 07:56:00|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|0
1628236580000|2021-08-06 07:56:20|17775.85|17775.85|17766.51|17766.51|17775.85|17775.85|17765.58|17765.58|0
1628236610000|2021-08-06 07:56:50|17765.6|17765.6|17765.6|17765.6|17765.6|17765.6|17765.6|17765.6|0
1628236640000|2021-08-06 07:57:20|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|0
1628236660000|2021-08-06 07:57:40|17765.65|17765.65|17765.65|17765.65|17765.65|17765.65|17765.65|17765.65|0
1628236680000|2021-08-06 07:58:00|17764.23|17764.23|17765.65|17765.65|17765.65|17765.65|17764.23|17764.23|0
1628236720000|2021-08-06 07:58:40|17764.03|17764.03|17764.84|17764.84|17764.84|17764.84|17763.23|17763.23|0
1628236740000|2021-08-06 07:59:00|17764.44|17764.44|17764.44|17764.44|17764.44|17764.44|17764.44|17764.44|0
1628236760000|2021-08-06 07:59:20|17763.02|17763.02|17763.02|17763.02|17763.02|17763.02|17763.02|17763.02|0
1628236770000|2021-08-06 07:59:30|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|0
1628236780000|2021-08-06 07:59:40|17761.4|17761.4|17761.4|17761.4|17761.4|17761.4|17761.4|17761.4|0
1628236810000|2021-08-06 08:00:10|17759.54|17759.54|17743.9|17743.9|17759.54|17759.54|17743.9|17743.9|0
1628236840000|2021-08-06 08:00:40|17742.48|17742.48|17740.83|17740.83|17742.48|17742.48|17740.83|17740.83|0
1628236860000|2021-08-06 08:01:00|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|0
1628236870000|2021-08-06 08:01:10|17741.23|17741.23|17739.71|17739.71|17742.13|17742.13|17739.71|17739.71|0
1628236890000|2021-08-06 08:01:30|17741.13|17741.13|17741.13|17741.13|17741.13|17741.13|17741.13|17741.13|0
1628236900000|2021-08-06 08:01:40|17743.96|17743.96|17743.96|17743.96|17743.96|17743.96|17743.96|17743.96|0
1628236920000|2021-08-06 08:02:00|17744.87|17744.87|17744.55|17744.55|17744.87|17744.87|17743.45|17743.45|0
1628236930000|2021-08-06 08:02:10|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|0
1628236960000|2021-08-06 08:02:40|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|0
1628237000000|2021-08-06 08:03:20|17743.56|17743.56|17754.4|17754.4|17754.4|17754.4|17743.56|17743.56|0
1628237010000|2021-08-06 08:03:30|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|0
1628237030000|2021-08-06 08:03:50|17753.09|17753.09|17753.09|17753.09|17753.09|17753.09|17753.09|17753.09|0
1628237040000|2021-08-06 08:04:00|17754.25|17754.25|17754.8|17754.8|17754.8|17754.8|17754.25|17754.25|0
1628237050000|2021-08-06 08:04:10|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|0
1628237060000|2021-08-06 08:04:20|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|0
1628237100000|2021-08-06 08:05:00|17755.57|17755.57|17754.15|17754.15|17755.57|17755.57|17754.15|17754.15|0
1628237160000|2021-08-06 08:06:00|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|0
1628237170000|2021-08-06 08:06:10|17756.71|17756.71|17756.71|17756.71|17756.71|17756.71|17756.71|17756.71|0
1628237250000|2021-08-06 08:07:30|17757.21|17757.21|17757.21|17757.21|17757.21|17757.21|17757.21|17757.21|0
1628237280000|2021-08-06 08:08:00|17758.63|17758.63|17758.63|17758.63|17758.63|17758.63|17758.63|17758.63|0
1628237300000|2021-08-06 08:08:20|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|0
1628237320000|2021-08-06 08:08:40|17760.79|17760.79|17761.14|17761.14|17761.14|17761.14|17760.24|17760.24|0
1628237340000|2021-08-06 08:09:00|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|0
1628237370000|2021-08-06 08:09:30|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|0
1628237380000|2021-08-06 08:09:40|17764.35|17764.35|17764.35|17764.35|17764.35|17764.35|17764.35|17764.35|0
1628237390000|2021-08-06 08:09:50|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|0
1628237400000|2021-08-06 08:10:00|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|0
1628237410000|2021-08-06 08:10:10|17766.62|17766.62|17766.62|17766.62|17766.62|17766.62|17766.62|17766.62|0
1628237420000|2021-08-06 08:10:20|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|0
1628237450000|2021-08-06 08:10:50|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|0
1628237460000|2021-08-06 08:11:00|17764.31|17764.31|17763.4|17763.4|17764.31|17764.31|17763.4|17763.4|0
1628237470000|2021-08-06 08:11:10|17764.31|17764.31|17764.31|17764.31|17764.31|17764.31|17764.31|17764.31|0
1628237490000|2021-08-06 08:11:30|17765.37|17765.37|17769.22|17769.22|17769.22|17769.22|17765.37|17765.37|0
1628237520000|2021-08-06 08:12:00|17770.64|17770.64|17772.84|17772.84|17772.84|17772.84|17770.64|17770.64|0
1628237560000|2021-08-06 08:12:40|17771.42|17771.42|17771.42|17771.42|17771.42|17771.42|17771.42|17771.42|0
1628237580000|2021-08-06 08:13:00|17772.84|17772.84|17772.84|17772.84|17772.84|17772.84|17772.84|17772.84|0
1628237600000|2021-08-06 08:13:20|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|0
1628237640000|2021-08-06 08:14:00|17777.07|17777.07|17775.26|17775.26|17777.07|17777.07|17775.26|17775.26|0
1628237680000|2021-08-06 08:14:40|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|0
1628237700000|2021-08-06 08:15:00|17776.13|17776.13|17777.14|17777.14|17777.14|17777.14|17776.13|17776.13|0
1628237710000|2021-08-06 08:15:10|17778.95|17778.95|17779.61|17779.61|17779.61|17779.61|17778.95|17778.95|0
1628237720000|2021-08-06 08:15:20|17778.19|17778.19|17772.2|17772.2|17778.19|17778.19|17772.2|17772.2|0
1628237730000|2021-08-06 08:15:30|17770.73|17770.73|17769.63|17769.63|17770.73|17770.73|17769.63|17769.63|0
1628237740000|2021-08-06 08:15:40|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|0
1628237750000|2021-08-06 08:15:50|17771|17771|17771|17771|17771|17771|17771|17771|0
1628237770000|2021-08-06 08:16:10|17771.8|17771.8|17771.8|17771.8|17771.8|17771.8|17771.8|17771.8|0
1628237850000|2021-08-06 08:17:30|17772.61|17772.61|17771.8|17771.8|17772.61|17772.61|17771.8|17771.8|0
1628237870000|2021-08-06 08:17:50|17771|17771|17771|17771|17771|17771|17771|17771|0
1628237880000|2021-08-06 08:18:00|17770.19|17770.19|17769.23|17769.23|17771.2|17771.2|17769.23|17769.23|0
1628237900000|2021-08-06 08:18:20|17769.78|17769.78|17769.78|17769.78|17769.78|17769.78|17769.78|17769.78|0
1628237940000|2021-08-06 08:19:00|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|17767.97|0
1628237970000|2021-08-06 08:19:30|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|0
1628237980000|2021-08-06 08:19:40|17765.33|17765.33|17765.33|17765.33|17765.33|17765.33|17765.33|17765.33|0
1628238020000|2021-08-06 08:20:20|17764.32|17764.32|17763.71|17763.71|17764.32|17764.32|17763.71|17763.71|0
1628238050000|2021-08-06 08:20:50|17762.29|17762.29|17762.29|17762.29|17762.29|17762.29|17762.29|17762.29|0
1628238100000|2021-08-06 08:21:40|17763.1|17763.1|17763.1|17763.1|17763.1|17763.1|17763.1|17763.1|0
1628238120000|2021-08-06 08:22:00|17763.91|17763.91|17761.99|17761.99|17763.91|17763.91|17761.99|17761.99|0
1628238180000|2021-08-06 08:23:00|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|0
1628238210000|2021-08-06 08:23:30|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|0
1628238220000|2021-08-06 08:23:40|17764.53|17764.53|17764.53|17764.53|17764.53|17764.53|17764.53|17764.53|0
1628238230000|2021-08-06 08:23:50|17765.63|17765.63|17765.63|17765.63|17765.63|17765.63|17765.63|17765.63|0
1628238310000|2021-08-06 08:25:10|17764.12|17764.12|17764.12|17764.12|17764.12|17764.12|17764.12|17764.12|0
1628238320000|2021-08-06 08:25:20|17763.61|17763.61|17762.5|17762.5|17763.61|17763.61|17762|17762|0
1628238330000|2021-08-06 08:25:30|17762|17762|17763.61|17763.61|17763.61|17763.61|17762|17762|0
1628238340000|2021-08-06 08:25:40|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|0
1628238350000|2021-08-06 08:25:50|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|0
1628238360000|2021-08-06 08:26:00|17762.6|17762.6|17763.41|17763.41|17763.41|17763.41|17762.6|17762.6|0
1628238380000|2021-08-06 08:26:20|17764.42|17764.42|17764.42|17764.42|17764.42|17764.42|17764.42|17764.42|0
1628238390000|2021-08-06 08:26:30|17764.92|17764.92|17764.92|17764.92|17764.92|17764.92|17764.92|17764.92|0
1628238410000|2021-08-06 08:26:50|17766.03|17766.03|17765.48|17765.48|17766.03|17766.03|17765.48|17765.48|0
1628238420000|2021-08-06 08:27:00|17764.37|17764.37|17764.37|17764.37|17764.37|17764.37|17764.37|17764.37|0
1628238440000|2021-08-06 08:27:20|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|0
1628238460000|2021-08-06 08:27:40|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|0
1628238480000|2021-08-06 08:28:00|17760.36|17760.36|17760.36|17760.36|17760.36|17760.36|17760.36|17760.36|0
1628238490000|2021-08-06 08:28:10|17759.45|17759.45|17759.45|17759.45|17759.45|17759.45|17759.45|17759.45|0
1628238500000|2021-08-06 08:28:20|17760.36|17760.36|17760.36|17760.36|17760.36|17760.36|17760.36|17760.36|0
1628238510000|2021-08-06 08:28:30|17760.58|17760.58|17760.56|17760.56|17760.58|17760.58|17760.36|17760.36|0
1628238520000|2021-08-06 08:28:40|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|0
1628238540000|2021-08-06 08:29:00|17761.07|17761.07|17761.88|17761.88|17761.88|17761.88|17761.07|17761.07|0
1628238600000|2021-08-06 08:30:00|17762.79|17762.79|17761.88|17761.88|17762.79|17762.79|17761.88|17761.88|0
1628238620000|2021-08-06 08:30:20|17760.78|17760.78|17759.8|17759.8|17760.78|17760.78|17759.8|17759.8|0
1628238640000|2021-08-06 08:30:40|17758.38|17758.38|17758.38|17758.38|17758.38|17758.38|17758.38|17758.38|0
1628238650000|2021-08-06 08:30:50|17757.23|17757.23|17757.23|17757.23|17757.23|17757.23|17757.23|17757.23|0
1628238680000|2021-08-06 08:31:20|17755.61|17755.61|17757.23|17757.23|17757.23|17757.23|17755.61|17755.61|0
1628238700000|2021-08-06 08:31:40|17754.2|17754.2|17754.2|17754.2|17754.2|17754.2|17754.2|17754.2|0
1628238710000|2021-08-06 08:31:50|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|0
1628238730000|2021-08-06 08:32:10|17754.28|17754.28|17754.28|17754.28|17754.28|17754.28|17754.28|17754.28|0
1628238790000|2021-08-06 08:33:10|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|0
1628238810000|2021-08-06 08:33:30|17752.43|17752.43|17752.43|17752.43|17752.43|17752.43|17752.43|17752.43|0
1628238850000|2021-08-06 08:34:10|17752.93|17752.93|17752.93|17752.93|17752.93|17752.93|17752.93|17752.93|0
1628238870000|2021-08-06 08:34:30|17753.94|17753.94|17755.36|17755.36|17755.36|17755.36|17753.94|17753.94|0
1628238900000|2021-08-06 08:35:00|17756.16|17756.16|17756.16|17756.16|17756.16|17756.16|17756.16|17756.16|0
1628238910000|2021-08-06 08:35:10|17756.72|17756.72|17756.16|17756.16|17756.72|17756.72|17756.16|17756.16|0
1628238970000|2021-08-06 08:36:10|17757.47|17757.47|17761.41|17761.41|17761.41|17761.41|17757.47|17757.47|0
1628238980000|2021-08-06 08:36:20|17766.26|17766.26|17763.91|17763.91|17766.26|17766.26|17763.91|17763.91|0
1628238990000|2021-08-06 08:36:30|17763.01|17763.01|17762.8|17762.8|17763.01|17763.01|17762.8|17762.8|0
1628239000000|2021-08-06 08:36:40|17763.81|17763.81|17761.6|17761.6|17763.81|17763.81|17761.6|17761.6|0
1628239010000|2021-08-06 08:36:50|17761.1|17761.1|17761.1|17761.1|17761.1|17761.1|17761.1|17761.1|0
1628239040000|2021-08-06 08:37:20|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|0
1628239060000|2021-08-06 08:37:40|17762.46|17762.46|17761.65|17761.65|17762.46|17762.46|17761.65|17761.65|0
1628239070000|2021-08-06 08:37:50|17762.06|17762.06|17760.95|17760.95|17762.06|17762.06|17760.95|17760.95|0
1628239080000|2021-08-06 08:38:00|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|0
1628239090000|2021-08-06 08:38:10|17758.73|17758.73|17754.04|17754.04|17758.73|17758.73|17754.04|17754.04|0
1628239100000|2021-08-06 08:38:20|17752.23|17752.23|17751.72|17751.72|17752.23|17752.23|17750.81|17750.81|0
1628239130000|2021-08-06 08:38:50|17751.22|17751.22|17744.86|17744.86|17751.22|17751.22|17744.36|17744.36|0
1628239160000|2021-08-06 08:39:20|17744.31|17744.31|17743.76|17743.76|17744.31|17744.31|17743.76|17743.76|0
1628239180000|2021-08-06 08:39:40|17742.61|17742.61|17742.61|17742.61|17742.61|17742.61|17742.61|17742.61|0
1628239190000|2021-08-06 08:39:50|17741.45|17741.45|17741.45|17741.45|17741.45|17741.45|17741.45|17741.45|0
1628239220000|2021-08-06 08:40:20|17742|17742|17742|17742|17742|17742|17742|17742|0
1628239240000|2021-08-06 08:40:40|17739.29|17739.29|17739.29|17739.29|17739.29|17739.29|17739.29|17739.29|0
1628239300000|2021-08-06 08:41:40|17736.87|17736.87|17739.7|17739.7|17739.7|17739.7|17736.87|17736.87|0
1628239310000|2021-08-06 08:41:50|17740.81|17740.81|17742.92|17742.92|17743.53|17743.53|17740.81|17740.81|0
1628239320000|2021-08-06 08:42:00|17742.36|17742.36|17742.36|17742.36|17742.36|17742.36|17742.36|17742.36|0
1628239340000|2021-08-06 08:42:20|17742.87|17742.87|17748.43|17748.43|17748.43|17748.43|17742.87|17742.87|0
1628239350000|2021-08-06 08:42:30|17749.24|17749.24|17750.22|17750.22|17750.22|17750.22|17749.24|17749.24|0
1628239380000|2021-08-06 08:43:00|17749.67|17749.67|17751.98|17751.98|17751.98|17751.98|17749.67|17749.67|0
1628239400000|2021-08-06 08:43:20|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|0
1628239530000|2021-08-06 08:45:30|17761.12|17761.12|17762.34|17762.34|17762.34|17762.34|17761.12|17761.12|0
1628239560000|2021-08-06 08:46:00|17763.14|17763.14|17770.65|17770.65|17770.65|17770.65|17763.14|17763.14|0
1628239570000|2021-08-06 08:46:10|17771.15|17771.15|17777.58|17777.58|17777.58|17777.58|17771.15|17771.15|0
1628239580000|2021-08-06 08:46:20|17777.09|17777.09|17778.9|17778.9|17778.9|17778.9|17777.09|17777.09|0
1628239590000|2021-08-06 08:46:30|17779.8|17779.8|17779.8|17779.8|17779.8|17779.8|17779.8|17779.8|0
1628239620000|2021-08-06 08:47:00|17780.21|17780.21|17783.05|17783.05|17783.05|17783.05|17780.21|17780.21|0
1628239630000|2021-08-06 08:47:10|17785.89|17785.89|17785.89|17785.89|17785.89|17785.89|17785.89|17785.89|0
1628239640000|2021-08-06 08:47:20|17785.67|17785.67|17785.67|17785.67|17786.11|17786.11|17785.67|17785.67|0
1628239670000|2021-08-06 08:47:50|17784.76|17784.76|17784.76|17784.76|17784.76|17784.76|17784.76|17784.76|0
1628239740000|2021-08-06 08:49:00|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|0
1628239750000|2021-08-06 08:49:10|17782.84|17782.84|17783.35|17783.35|17783.35|17783.35|17782.84|17782.84|0
1628239760000|2021-08-06 08:49:20|17781.53|17781.53|17781.53|17781.53|17781.53|17781.53|17781.53|17781.53|0
1628239770000|2021-08-06 08:49:30|17781.97|17781.97|17781.31|17781.31|17781.97|17781.97|17781.31|17781.31|0
1628239790000|2021-08-06 08:49:50|17780.3|17780.3|17780.3|17780.3|17780.3|17780.3|17780.3|17780.3|0
1628239810000|2021-08-06 08:50:10|17781.11|17781.11|17781.11|17781.11|17781.11|17781.11|17781.11|17781.11|0
1628239900000|2021-08-06 08:51:40|17781.31|17781.31|17781.31|17781.31|17781.31|17781.31|17781.31|17781.31|0
1628239970000|2021-08-06 08:52:50|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|0
1628239980000|2021-08-06 08:53:00|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|0
1628239990000|2021-08-06 08:53:10|17781.52|17781.52|17783.03|17783.03|17783.03|17783.03|17781.52|17781.52|0
1628240000000|2021-08-06 08:53:20|17783.58|17783.58|17783.58|17783.58|17783.58|17783.58|17783.58|17783.58|0
1628240030000|2021-08-06 08:53:50|17781.67|17781.67|17782.22|17782.22|17782.22|17782.22|17781.67|17781.67|0
1628240060000|2021-08-06 08:54:20|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|0
1628240100000|2021-08-06 08:55:00|17785.72|17785.72|17784.82|17784.82|17785.72|17785.72|17784.82|17784.82|0
1628240130000|2021-08-06 08:55:30|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|0
1628240170000|2021-08-06 08:56:10|17782.5|17782.5|17780.69|17780.69|17782.5|17782.5|17780.69|17780.69|0
1628240180000|2021-08-06 08:56:20|17779.88|17779.88|17775.51|17775.51|17779.88|17779.88|17775.51|17775.51|0
1628240230000|2021-08-06 08:57:10|17775.31|17775.31|17774.86|17774.86|17775.31|17775.31|17774.86|17774.86|0
1628240260000|2021-08-06 08:57:40|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|0
1628240280000|2021-08-06 08:58:00|17772.2|17772.2|17764.09|17764.09|17772.2|17772.2|17764.09|17764.09|0
1628240300000|2021-08-06 08:58:20|17762.27|17762.27|17763.62|17763.62|17763.62|17763.62|17762.27|17762.27|0
1628240310000|2021-08-06 08:58:30|17762.2|17762.2|17763.1|17763.1|17763.1|17763.1|17762.2|17762.2|0
1628240320000|2021-08-06 08:58:40|17764.52|17764.52|17767.95|17767.95|17767.95|17767.95|17764.52|17764.52|0
1628240360000|2021-08-06 08:59:20|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|0
1628240370000|2021-08-06 08:59:30|17763.62|17763.62|17763.62|17763.62|17763.62|17763.62|17763.62|17763.62|0
1628240390000|2021-08-06 08:59:50|17765.27|17765.27|17765.27|17765.27|17765.27|17765.27|17765.27|17765.27|0
1628240400000|2021-08-06 09:00:00|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|0
1628240410000|2021-08-06 09:00:10|17763.25|17763.25|17763.25|17763.25|17763.25|17763.25|17763.25|17763.25|0
1628240450000|2021-08-06 09:00:50|17763.74|17763.74|17763.74|17763.74|17763.74|17763.74|17763.74|17763.74|0
1628240490000|2021-08-06 09:01:30|17766.97|17766.97|17778.6|17778.6|17778.6|17778.6|17766.97|17766.97|0
1628240500000|2021-08-06 09:01:40|17780.02|17780.02|17781.52|17781.52|17781.52|17781.52|17780.02|17780.02|0
1628240530000|2021-08-06 09:02:10|17782.07|17782.07|17782.07|17782.07|17782.07|17782.07|17782.07|17782.07|0
1628240560000|2021-08-06 09:02:40|17783.22|17783.22|17784.37|17784.37|17784.37|17784.37|17783.22|17783.22|0
1628240590000|2021-08-06 09:03:10|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|0
1628240610000|2021-08-06 09:03:30|17786.43|17786.43|17786.94|17786.94|17786.94|17786.94|17786.43|17786.43|0
1628240640000|2021-08-06 09:04:00|17787.49|17787.49|17787.82|17787.82|17788.04|17788.04|17787.49|17787.49|0
1628240650000|2021-08-06 09:04:10|17787.31|17787.31|17787.31|17787.31|17787.31|17787.31|17787.31|17787.31|0
1628240670000|2021-08-06 09:04:30|17786.76|17786.76|17787.65|17787.65|17787.65|17787.65|17786.76|17786.76|0
1628240690000|2021-08-06 09:04:50|17789.12|17789.12|17789.12|17789.12|17789.12|17789.12|17789.12|17789.12|0
1628240700000|2021-08-06 09:05:00|17790.74|17790.74|17790.74|17790.74|17790.74|17790.74|17790.74|17790.74|0
1628240760000|2021-08-06 09:06:00|17791.89|17791.89|17790.47|17790.47|17791.89|17791.89|17790.47|17790.47|0
1628240770000|2021-08-06 09:06:10|17791.89|17791.89|17791.89|17791.89|17791.89|17791.89|17791.89|17791.89|0
1628240790000|2021-08-06 09:06:30|17790.74|17790.74|17813.22|17813.22|17813.22|17813.22|17790.74|17790.74|0
1628240800000|2021-08-06 09:06:40|17815.03|17815.03|17815.58|17815.58|17815.58|17815.58|17815.03|17815.03|0
1628240810000|2021-08-06 09:06:50|17816.59|17816.59|17816.48|17816.48|17817.03|17817.03|17816.48|17816.48|0
1628240820000|2021-08-06 09:07:00|17815.93|17815.93|17816.97|17816.97|17816.97|17816.97|17815.93|17815.93|0
1628240830000|2021-08-06 09:07:10|17817.47|17817.47|17820.81|17820.81|17820.81|17820.81|17817.47|17817.47|0
1628240840000|2021-08-06 09:07:20|17821.91|17821.91|17824.33|17824.33|17824.33|17824.33|17821.91|17821.91|0
1628240850000|2021-08-06 09:07:30|17825.55|17825.55|17825.68|17825.68|17826.49|17826.49|17825.55|17825.55|0
1628240860000|2021-08-06 09:07:40|17825.9|17825.9|17825.9|17825.9|17825.9|17825.9|17825.9|17825.9|0
1628240870000|2021-08-06 09:07:50|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|0
1628240880000|2021-08-06 09:08:00|17825.46|17825.46|17825.68|17825.68|17825.68|17825.68|17825.46|17825.46|0
1628240890000|2021-08-06 09:08:10|17830.2|17830.2|17830.2|17830.2|17830.2|17830.2|17830.2|17830.2|0
1628240900000|2021-08-06 09:08:20|17830.75|17830.75|17834.78|17834.78|17834.78|17834.78|17830.34|17830.34|0
1628240910000|2021-08-06 09:08:30|17834.23|17834.23|17835.7|17835.7|17835.7|17835.7|17834.23|17834.23|0
1628240920000|2021-08-06 09:08:40|17836.2|17836.2|17836.2|17836.2|17836.2|17836.2|17836.2|17836.2|0
1628240940000|2021-08-06 09:09:00|17835.1|17835.1|17832.48|17832.48|17835.1|17835.1|17832.48|17832.48|0
1628240960000|2021-08-06 09:09:20|17831.5|17831.5|17831.5|17831.5|17831.5|17831.5|17831.5|17831.5|0
1628240970000|2021-08-06 09:09:30|17829.99|17829.99|17829.99|17829.99|17829.99|17829.99|17829.99|17829.99|0
1628240990000|2021-08-06 09:09:50|17831.8|17831.8|17832.35|17832.35|17832.35|17832.35|17831.8|17831.8|0
1628241020000|2021-08-06 09:10:20|17833.25|17833.25|17832.35|17832.35|17834.16|17834.16|17832.35|17832.35|0
1628241030000|2021-08-06 09:10:30|17834.16|17834.16|17834.16|17834.16|17834.16|17834.16|17834.16|17834.16|0
1628241040000|2021-08-06 09:10:40|17835.06|17835.06|17835.06|17835.06|17835.06|17835.06|17835.06|17835.06|0
1628241060000|2021-08-06 09:11:00|17837.37|17837.37|17836.21|17836.21|17837.37|17837.37|17836.21|17836.21|0
1628241080000|2021-08-06 09:11:20|17837.83|17837.83|17837.83|17837.83|17837.83|17837.83|17837.83|17837.83|0
1628241100000|2021-08-06 09:11:40|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|0
1628241130000|2021-08-06 09:12:10|17837.44|17837.44|17839.5|17839.5|17839.5|17839.5|17837.44|17837.44|0
1628241190000|2021-08-06 09:13:10|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|0
1628241200000|2021-08-06 09:13:20|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|0
1628241220000|2021-08-06 09:13:40|17838.06|17838.06|17838.06|17838.06|17838.06|17838.06|17838.06|17838.06|0
1628241230000|2021-08-06 09:13:50|17838.56|17838.56|17838.56|17838.56|17838.56|17838.56|17838.56|17838.56|0
1628241260000|2021-08-06 09:14:20|17838.34|17838.34|17839.72|17839.72|17839.72|17839.72|17838.34|17838.34|0
1628241300000|2021-08-06 09:15:00|17834.68|17834.68|17833.7|17833.7|17836.1|17836.1|17833.7|17833.7|0
1628241310000|2021-08-06 09:15:10|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|0
1628241330000|2021-08-06 09:15:30|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|0
1628241360000|2021-08-06 09:16:00|17832.44|17832.44|17831.53|17831.53|17832.44|17832.44|17831.53|17831.53|0
1628241380000|2021-08-06 09:16:20|17830.98|17830.98|17832.4|17832.4|17832.4|17832.4|17830.98|17830.98|0
1628241390000|2021-08-06 09:16:30|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|0
1628241400000|2021-08-06 09:16:40|17827.31|17827.31|17827.31|17827.31|17827.31|17827.31|17827.31|17827.31|0
1628241420000|2021-08-06 09:17:00|17824.47|17824.47|17823.05|17823.05|17824.47|17824.47|17823.05|17823.05|0
1628241430000|2021-08-06 09:17:10|17822.15|17822.15|17820.73|17820.73|17822.15|17822.15|17820.73|17820.73|0
1628241440000|2021-08-06 09:17:20|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|0
1628241450000|2021-08-06 09:17:30|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|0
1628241480000|2021-08-06 09:18:00|17820.5|17820.5|17820.5|17820.5|17820.5|17820.5|17820.5|17820.5|0
1628241490000|2021-08-06 09:18:10|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|0
1628241520000|2021-08-06 09:18:40|17818.86|17818.86|17817.75|17817.75|17818.86|17818.86|17817.53|17817.53|0
1628241530000|2021-08-06 09:18:50|17817.09|17817.09|17816.65|17816.65|17817.09|17817.09|17816.65|17816.65|0
1628241540000|2021-08-06 09:19:00|17817.53|17817.53|17816.65|17816.65|17817.53|17817.53|17816.65|17816.65|0
1628241550000|2021-08-06 09:19:10|17817.53|17817.53|17815.84|17815.84|17817.53|17817.53|17815.84|17815.84|0
1628241560000|2021-08-06 09:19:20|17816.99|17816.99|17817.9|17817.9|17817.9|17817.9|17816.99|17816.99|0
1628241620000|2021-08-06 09:20:20|17817.35|17817.35|17818.45|17818.45|17818.45|17818.45|17817.35|17817.35|0
1628241640000|2021-08-06 09:20:40|17819.98|17819.98|17819.98|17819.98|17819.98|17819.98|17819.98|17819.98|0
1628241650000|2021-08-06 09:20:50|17822.31|17822.31|17819.66|17819.66|17822.31|17822.31|17818.56|17818.56|0
1628241660000|2021-08-06 09:21:00|17820.21|17820.21|17819.72|17819.72|17820.21|17820.21|17819.72|17819.72|0
1628241680000|2021-08-06 09:21:20|17820.21|17820.21|17820.21|17820.21|17820.21|17820.21|17820.21|17820.21|0
1628241730000|2021-08-06 09:22:10|17819.81|17819.81|17819.81|17819.81|17819.81|17819.81|17819.81|17819.81|0
1628241740000|2021-08-06 09:22:20|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|17819.26|0
1628241750000|2021-08-06 09:22:30|17817.84|17817.84|17813.14|17813.14|17817.84|17817.84|17813.14|17813.14|0
1628241770000|2021-08-06 09:22:50|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|0
1628241780000|2021-08-06 09:23:00|17809.82|17809.82|17806.94|17806.94|17809.82|17809.82|17806.94|17806.94|0
1628241810000|2021-08-06 09:23:30|17807.44|17807.44|17807.44|17807.44|17807.44|17807.44|17807.44|17807.44|0
1628241830000|2021-08-06 09:23:50|17807.95|17807.95|17808.75|17808.75|17808.75|17808.75|17807.95|17807.95|0
1628241890000|2021-08-06 09:24:50|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|0
1628241920000|2021-08-06 09:25:20|17810.68|17810.68|17810.68|17810.68|17810.68|17810.68|17810.68|17810.68|0
1628241940000|2021-08-06 09:25:40|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|0
1628241950000|2021-08-06 09:25:50|17810.94|17810.94|17810.94|17810.94|17810.94|17810.94|17810.94|17810.94|0
1628241970000|2021-08-06 09:26:10|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|0
1628242000000|2021-08-06 09:26:40|17813.51|17813.51|17813.51|17813.51|17813.51|17813.51|17813.51|17813.51|0
1628242010000|2021-08-06 09:26:50|17815.31|17815.31|17815.31|17815.31|17815.31|17815.31|17815.31|17815.31|0
1628242020000|2021-08-06 09:27:00|17814.91|17814.91|17815.46|17815.46|17815.46|17815.46|17814.91|17814.91|0
1628242040000|2021-08-06 09:27:20|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|0
1628242070000|2021-08-06 09:27:50|17817.86|17817.86|17817.86|17817.86|17817.86|17817.86|17817.86|17817.86|0
1628242100000|2021-08-06 09:28:20|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|0
1628242120000|2021-08-06 09:28:40|17816.37|17816.37|17816.88|17816.88|17816.88|17816.88|17816.37|17816.37|0
1628242160000|2021-08-06 09:29:20|17816.37|17816.37|17813.11|17813.11|17816.37|17816.37|17811.92|17811.92|0
1628242170000|2021-08-06 09:29:30|17814.53|17814.53|17814.53|17814.53|17814.53|17814.53|17814.53|17814.53|0
1628242180000|2021-08-06 09:29:40|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|0
1628242200000|2021-08-06 09:30:00|17815.33|17815.33|17815.55|17815.55|17815.55|17815.55|17815.33|17815.33|0
1628242260000|2021-08-06 09:31:00|17816.97|17816.97|17816.97|17816.97|17816.97|17816.97|17816.97|17816.97|0
1628242270000|2021-08-06 09:31:10|17815.25|17815.25|17811.76|17811.76|17815.25|17815.25|17811.76|17811.76|0
1628242280000|2021-08-06 09:31:20|17810.66|17810.66|17810.66|17810.66|17810.66|17810.66|17810.66|17810.66|0
1628242290000|2021-08-06 09:31:30|17810.17|17810.17|17809.66|17809.66|17810.17|17810.17|17809.66|17809.66|0
1628242300000|2021-08-06 09:31:40|17808.05|17808.05|17807.44|17807.44|17810.47|17810.47|17806.63|17806.63|0
1628242310000|2021-08-06 09:31:50|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|0
1628242320000|2021-08-06 09:32:00|17805.32|17805.32|17805.32|17805.32|17805.32|17805.32|17805.32|17805.32|0
1628242330000|2021-08-06 09:32:10|17806.94|17806.94|17808.8|17808.8|17808.8|17808.8|17806.94|17806.94|0
1628242340000|2021-08-06 09:32:20|17808.3|17808.3|17808.3|17808.3|17808.3|17808.3|17808.3|17808.3|0
1628242370000|2021-08-06 09:32:50|17807.29|17807.29|17808.6|17808.6|17808.6|17808.6|17807.29|17807.29|0
1628242380000|2021-08-06 09:33:00|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|0
1628242400000|2021-08-06 09:33:20|17808.91|17808.91|17808.91|17808.91|17808.91|17808.91|17808.91|17808.91|0
1628242410000|2021-08-06 09:33:30|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|0
1628242420000|2021-08-06 09:33:40|17809.92|17809.92|17809.92|17809.92|17809.92|17809.92|17809.92|17809.92|0
1628242440000|2021-08-06 09:34:00|17811.24|17811.24|17817.15|17817.15|17817.15|17817.15|17811.24|17811.24|0
1628242460000|2021-08-06 09:34:20|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|17816.65|0
1628242490000|2021-08-06 09:34:50|17816.09|17816.09|17814.89|17814.89|17816.09|17816.09|17813.98|17813.98|0
1628242530000|2021-08-06 09:35:30|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|0
1628242540000|2021-08-06 09:35:40|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|0
1628242580000|2021-08-06 09:36:20|17809.65|17809.65|17809.65|17809.65|17809.65|17809.65|17809.65|17809.65|0
1628242590000|2021-08-06 09:36:30|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|0
1628242600000|2021-08-06 09:36:40|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|0
1628242610000|2021-08-06 09:36:50|17804.9|17804.9|17805.41|17805.41|17805.41|17805.41|17804.9|17804.9|0
1628242620000|2021-08-06 09:37:00|17804.9|17804.9|17804.9|17804.9|17804.9|17804.9|17804.9|17804.9|0
1628242640000|2021-08-06 09:37:20|17802.07|17802.07|17802.07|17802.07|17802.07|17802.07|17802.07|17802.07|0
1628242680000|2021-08-06 09:38:00|17802.57|17802.57|17803.99|17803.99|17803.99|17803.99|17802.57|17802.57|0
1628242690000|2021-08-06 09:38:10|17804.89|17804.89|17804.89|17804.89|17804.89|17804.89|17804.89|17804.89|0
1628242740000|2021-08-06 09:39:00|17803.48|17803.48|17803.48|17803.48|17803.48|17803.48|17803.48|17803.48|0
1628242750000|2021-08-06 09:39:10|17802.06|17802.06|17802.06|17802.06|17802.06|17802.06|17802.06|17802.06|0
1628242760000|2021-08-06 09:39:20|17802.46|17802.46|17802.67|17802.67|17802.87|17802.87|17802.46|17802.46|0
1628242800000|2021-08-06 09:40:00|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|0
1628242830000|2021-08-06 09:40:30|17802.76|17802.76|17802.76|17802.76|17802.76|17802.76|17802.76|17802.76|0
1628242850000|2021-08-06 09:40:50|17801.95|17801.95|17801.95|17801.95|17801.95|17801.95|17801.95|17801.95|0
1628242860000|2021-08-06 09:41:00|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|0
1628242870000|2021-08-06 09:41:10|17803.36|17803.36|17803.36|17803.36|17803.36|17803.36|17803.36|17803.36|0
1628242930000|2021-08-06 09:42:10|17804.52|17804.52|17804.52|17804.52|17804.52|17804.52|17804.52|17804.52|0
1628242940000|2021-08-06 09:42:20|17803.1|17803.1|17803.1|17803.1|17803.1|17803.1|17803.1|17803.1|0
1628242950000|2021-08-06 09:42:30|17804|17804|17804|17804|17804|17804|17804|17804|0
1628242980000|2021-08-06 09:43:00|17805.42|17805.42|17805.97|17805.97|17805.97|17805.97|17805.42|17805.42|0
1628242990000|2021-08-06 09:43:10|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|0
1628243000000|2021-08-06 09:43:20|17801.23|17801.23|17801.43|17801.43|17801.43|17801.43|17801.23|17801.23|0
1628243010000|2021-08-06 09:43:30|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|0
1628243030000|2021-08-06 09:43:50|17801.43|17801.43|17801.43|17801.43|17801.43|17801.43|17801.43|17801.43|0
1628243040000|2021-08-06 09:44:00|17803.25|17803.25|17805.05|17805.05|17805.05|17805.05|17803.25|17803.25|0
1628243060000|2021-08-06 09:44:20|17803.25|17803.25|17803.25|17803.25|17803.25|17803.25|17803.25|17803.25|0
1628243070000|2021-08-06 09:44:30|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|17802.74|0
1628243090000|2021-08-06 09:44:50|17802.24|17802.24|17802.68|17802.68|17802.68|17802.68|17802.24|17802.24|0
1628243100000|2021-08-06 09:45:00|17803.18|17803.18|17802.68|17802.68|17803.69|17803.69|17802.68|17802.68|0
1628243110000|2021-08-06 09:45:10|17803.66|17803.66|17803.66|17803.66|17803.66|17803.66|17803.66|17803.66|0
1628243120000|2021-08-06 09:45:20|17804.67|17804.67|17805.08|17805.08|17805.08|17805.08|17804.67|17804.67|0
1628243140000|2021-08-06 09:45:40|17806.06|17806.06|17806.06|17806.06|17806.06|17806.06|17806.06|17806.06|0
1628243150000|2021-08-06 09:45:50|17807.21|17807.21|17808.22|17808.22|17808.22|17808.22|17807.21|17807.21|0
1628243160000|2021-08-06 09:46:00|17812.47|17812.47|17813.28|17813.28|17813.28|17813.28|17812.47|17812.47|0
1628243180000|2021-08-06 09:46:20|17816.75|17816.75|17819.91|17819.91|17819.91|17819.91|17816.75|17816.75|0
1628243220000|2021-08-06 09:47:00|17818.76|17818.76|17817.44|17817.44|17818.76|17818.76|17817.44|17817.44|0
1628243230000|2021-08-06 09:47:10|17816.95|17816.95|17815.85|17815.85|17816.95|17816.95|17815.85|17815.85|0
1628243240000|2021-08-06 09:47:20|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|0
1628243260000|2021-08-06 09:47:40|17817.7|17817.7|17819.12|17819.12|17819.12|17819.12|17817.7|17817.7|0
1628243270000|2021-08-06 09:47:50|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|0
1628243280000|2021-08-06 09:48:00|17821.62|17821.62|17821.62|17821.62|17821.62|17821.62|17821.62|17821.62|0
1628243320000|2021-08-06 09:48:40|17820.71|17820.71|17820.71|17820.71|17820.71|17820.71|17820.71|17820.71|0
1628243330000|2021-08-06 09:48:50|17820.21|17820.21|17820.21|17820.21|17820.21|17820.21|17820.21|17820.21|0
1628243350000|2021-08-06 09:49:10|17821.02|17821.02|17821.02|17821.02|17821.02|17821.02|17821.02|17821.02|0
1628243370000|2021-08-06 09:49:30|17821.52|17821.52|17821.52|17821.52|17821.52|17821.52|17821.52|17821.52|0
1628243390000|2021-08-06 09:49:50|17821.72|17821.72|17821.72|17821.72|17821.72|17821.72|17821.72|17821.72|0
1628243410000|2021-08-06 09:50:10|17822.63|17822.63|17831.99|17831.99|17831.99|17831.99|17822.63|17822.63|0
1628243420000|2021-08-06 09:50:20|17831.48|17831.48|17831.69|17831.69|17831.69|17831.69|17831.48|17831.48|0
1628243430000|2021-08-06 09:50:30|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|0
1628243440000|2021-08-06 09:50:40|17836.61|17836.61|17836.61|17836.61|17836.61|17836.61|17836.61|17836.61|0
1628243470000|2021-08-06 09:51:10|17837.1|17837.1|17837.1|17837.1|17837.1|17837.1|17837.1|17837.1|0
1628243490000|2021-08-06 09:51:30|17838.51|17838.51|17837.1|17837.1|17838.51|17838.51|17837.1|17837.1|0
1628243520000|2021-08-06 09:52:00|17836.19|17836.19|17838|17838|17838|17838|17836.19|17836.19|0
1628243590000|2021-08-06 09:53:10|17838.44|17838.44|17838.66|17838.66|17838.66|17838.66|17838.44|17838.44|0
1628243660000|2021-08-06 09:54:20|17837.25|17837.25|17835.83|17835.83|17838.66|17838.66|17835.83|17835.83|0
1628243700000|2021-08-06 09:55:00|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|0
1628243710000|2021-08-06 09:55:10|17834.92|17834.92|17836.73|17836.73|17836.73|17836.73|17834.92|17834.92|0
1628243720000|2021-08-06 09:55:20|17835.83|17835.83|17836.64|17836.64|17836.64|17836.64|17835.83|17835.83|0
1628243740000|2021-08-06 09:55:40|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|0
1628243760000|2021-08-06 09:56:00|17837.15|17837.15|17837.81|17837.81|17837.81|17837.81|17837.15|17837.15|0
1628243770000|2021-08-06 09:56:10|17836.16|17836.16|17836.38|17836.38|17836.38|17836.38|17835.82|17835.82|0
1628243780000|2021-08-06 09:56:20|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|0
1628243790000|2021-08-06 09:56:30|17835.27|17835.27|17836.93|17836.93|17836.93|17836.93|17835.27|17835.27|0
1628243800000|2021-08-06 09:56:40|17837.42|17837.42|17839.64|17839.64|17841.56|17841.56|17837.42|17837.42|0
1628243810000|2021-08-06 09:56:50|17839.43|17839.43|17839.43|17839.43|17839.43|17839.43|17839.43|17839.43|0
1628243820000|2021-08-06 09:57:00|17838.99|17838.99|17838.18|17838.18|17838.99|17838.99|17838.18|17838.18|0
1628243840000|2021-08-06 09:57:20|17837.63|17837.63|17834.39|17834.39|17837.63|17837.63|17834.39|17834.39|0
1628243850000|2021-08-06 09:57:30|17833.49|17833.49|17833.64|17833.64|17835.29|17835.29|17833.49|17833.49|0
1628243860000|2021-08-06 09:57:40|17833.09|17833.09|17833.09|17833.09|17833.09|17833.09|17833.09|17833.09|0
1628243880000|2021-08-06 09:58:00|17831.28|17831.28|17829.15|17829.15|17832.38|17832.38|17829.15|17829.15|0
1628243890000|2021-08-06 09:58:10|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|0
1628243900000|2021-08-06 09:58:20|17829.15|17829.15|17828.6|17828.6|17829.15|17829.15|17828.6|17828.6|0
1628243920000|2021-08-06 09:58:40|17829.15|17829.15|17829.15|17829.15|17829.15|17829.15|17829.15|17829.15|0
1628243940000|2021-08-06 09:59:00|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|0
1628243970000|2021-08-06 09:59:30|17828.08|17828.08|17828.08|17828.08|17828.08|17828.08|17828.08|17828.08|0
1628243980000|2021-08-06 09:59:40|17829.74|17829.74|17829.74|17829.74|17829.74|17829.74|17829.74|17829.74|0
1628244000000|2021-08-06 10:00:00|17828.84|17828.84|17828.03|17828.03|17828.84|17828.84|17828.03|17828.03|0
1628244010000|2021-08-06 10:00:10|17827.48|17827.48|17820.09|17820.09|17827.48|17827.48|17818.93|17818.93|0
1628244030000|2021-08-06 10:00:30|17819.6|17819.6|17819.6|17819.6|17819.6|17819.6|17819.6|17819.6|0
1628244050000|2021-08-06 10:00:50|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|0
1628244060000|2021-08-06 10:01:00|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|0
1628244150000|2021-08-06 10:02:30|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|0
1628244200000|2021-08-06 10:03:20|17815.17|17815.17|17816.59|17816.59|17816.59|17816.59|17815.17|17815.17|0
1628244230000|2021-08-06 10:03:50|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|0
1628244260000|2021-08-06 10:04:20|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|17816.57|0
1628244280000|2021-08-06 10:04:40|17817.68|17817.68|17819.6|17819.6|17821.02|17821.02|17816.98|17816.98|0
1628244310000|2021-08-06 10:05:10|17820.04|17820.04|17820.04|17820.04|17820.04|17820.04|17820.04|17820.04|0
1628244340000|2021-08-06 10:05:40|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|0
1628244370000|2021-08-06 10:06:10|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|0
1628244390000|2021-08-06 10:06:30|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|0
1628244400000|2021-08-06 10:06:40|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|0
1628244410000|2021-08-06 10:06:50|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|0
1628244470000|2021-08-06 10:07:50|17820.68|17820.68|17822.1|17822.1|17822.1|17822.1|17820.68|17820.68|0
1628244500000|2021-08-06 10:08:20|17820.29|17820.29|17820.29|17820.29|17820.29|17820.29|17820.29|17820.29|0
1628244520000|2021-08-06 10:08:40|17819.74|17819.74|17819.74|17819.74|17819.74|17819.74|17819.74|17819.74|0
1628244530000|2021-08-06 10:08:50|17820.75|17820.75|17820.75|17820.75|17820.75|17820.75|17820.75|17820.75|0
1628244540000|2021-08-06 10:09:00|17821.26|17821.26|17820.75|17820.75|17821.26|17821.26|17820.75|17820.75|0
1628244550000|2021-08-06 10:09:10|17821.26|17821.26|17821.26|17821.26|17821.26|17821.26|17821.26|17821.26|0
1628244610000|2021-08-06 10:10:10|17822.41|17822.41|17822.41|17822.41|17822.41|17822.41|17822.41|17822.41|0
1628244700000|2021-08-06 10:11:40|17826.34|17826.34|17828.06|17828.06|17828.06|17828.06|17826.34|17826.34|0
1628244710000|2021-08-06 10:11:50|17828.55|17828.55|17832.22|17832.22|17832.73|17832.73|17828.55|17828.55|0
1628244720000|2021-08-06 10:12:00|17833.33|17833.33|17832.76|17832.76|17833.33|17833.33|17832.76|17832.76|0
1628244740000|2021-08-06 10:12:20|17832.32|17832.32|17831.88|17831.88|17832.32|17832.32|17831.88|17831.88|0
1628244770000|2021-08-06 10:12:50|17830.37|17830.37|17830.37|17830.37|17830.37|17830.37|17830.37|17830.37|0
1628244790000|2021-08-06 10:13:10|17829.88|17829.88|17829.88|17829.88|17829.88|17829.88|17829.88|17829.88|0
1628244800000|2021-08-06 10:13:20|17830.38|17830.38|17830.38|17830.38|17830.38|17830.38|17830.38|17830.38|0
1628244850000|2021-08-06 10:14:10|17832|17832|17832.4|17832.4|17832.4|17832.4|17832|17832|0
1628244900000|2021-08-06 10:15:00|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|0
1628244910000|2021-08-06 10:15:10|17831.05|17831.05|17831.05|17831.05|17831.05|17831.05|17831.05|17831.05|0
1628244940000|2021-08-06 10:15:40|17830.49|17830.49|17829.39|17829.39|17830.49|17830.49|17829.39|17829.39|0
1628245000000|2021-08-06 10:16:40|17829.94|17829.94|17829.94|17829.94|17829.94|17829.94|17829.94|17829.94|0
1628245030000|2021-08-06 10:17:10|17832.78|17832.78|17834.2|17834.2|17834.2|17834.2|17832.78|17832.78|0
1628245040000|2021-08-06 10:17:20|17834.81|17834.81|17834.81|17834.81|17834.81|17834.81|17834.81|17834.81|0
1628245050000|2021-08-06 10:17:30|17833.9|17833.9|17833.9|17833.9|17833.9|17833.9|17833.9|17833.9|0
1628245060000|2021-08-06 10:17:40|17834.91|17834.91|17834.91|17834.91|17834.91|17834.91|17834.91|17834.91|0
1628245070000|2021-08-06 10:17:50|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|0
1628245080000|2021-08-06 10:18:00|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|0
1628245140000|2021-08-06 10:19:00|17835.92|17835.92|17834.41|17834.41|17835.92|17835.92|17834.41|17834.41|0
1628245180000|2021-08-06 10:19:40|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|17832.99|0
1628245200000|2021-08-06 10:20:00|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|17833.89|0
1628245210000|2021-08-06 10:20:10|17833.08|17833.08|17832.88|17832.88|17833.08|17833.08|17832.88|17832.88|0
1628245230000|2021-08-06 10:20:30|17831.97|17831.97|17831.97|17831.97|17831.97|17831.97|17831.97|17831.97|0
1628245240000|2021-08-06 10:20:40|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|0
1628245280000|2021-08-06 10:21:20|17829.65|17829.65|17828.23|17828.23|17829.65|17829.65|17828.23|17828.23|0
1628245290000|2021-08-06 10:21:30|17829.65|17829.65|17829.65|17829.65|17829.65|17829.65|17829.65|17829.65|0
1628245330000|2021-08-06 10:22:10|17830.55|17830.55|17830.06|17830.06|17830.55|17830.55|17829.65|17829.65|0
1628245350000|2021-08-06 10:22:30|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|0
1628245360000|2021-08-06 10:22:40|17831.53|17831.53|17832.95|17832.95|17832.95|17832.95|17831.53|17831.53|0
1628245370000|2021-08-06 10:22:50|17832.46|17832.46|17832.96|17832.96|17832.96|17832.96|17832.46|17832.46|0
1628245380000|2021-08-06 10:23:00|17836.9|17836.9|17838.32|17838.32|17838.32|17838.32|17836.9|17836.9|0
1628245390000|2021-08-06 10:23:10|17837.81|17837.81|17842.6|17842.6|17842.6|17842.6|17837.81|17837.81|0
1628245400000|2021-08-06 10:23:20|17841.18|17841.18|17841.18|17841.18|17841.18|17841.18|17841.18|17841.18|0
1628245440000|2021-08-06 10:24:00|17841.99|17841.99|17841.69|17841.69|17842.49|17842.49|17841.69|17841.69|0
1628245450000|2021-08-06 10:24:10|17840.27|17840.27|17837.95|17837.95|17840.27|17840.27|17837.95|17837.95|0
1628245470000|2021-08-06 10:24:30|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|0
1628245500000|2021-08-06 10:25:00|17836.53|17836.53|17836.03|17836.03|17836.53|17836.53|17836.03|17836.03|0
1628245510000|2021-08-06 10:25:10|17830.64|17830.64|17828.57|17828.57|17830.64|17830.64|17828.57|17828.57|0
1628245520000|2021-08-06 10:25:20|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|0
1628245530000|2021-08-06 10:25:30|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|0
1628245620000|2021-08-06 10:27:00|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|0
1628245660000|2021-08-06 10:27:40|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|0
1628245700000|2021-08-06 10:28:20|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|0
1628245740000|2021-08-06 10:29:00|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|17828.07|0
1628245820000|2021-08-06 10:30:20|17826.65|17826.65|17826.65|17826.65|17826.65|17826.65|17826.65|17826.65|0
1628245860000|2021-08-06 10:31:00|17825.6|17825.6|17825.04|17825.04|17825.6|17825.6|17825.04|17825.04|0
1628245910000|2021-08-06 10:31:50|17825.6|17825.6|17826.75|17826.75|17826.75|17826.75|17825.6|17825.6|0
1628245920000|2021-08-06 10:32:00|17826.34|17826.34|17824.92|17824.92|17826.34|17826.34|17824.12|17824.12|0
1628246020000|2021-08-06 10:33:40|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|0
1628246030000|2021-08-06 10:33:50|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|0
1628246050000|2021-08-06 10:34:10|17825.47|17825.47|17825.91|17825.91|17825.91|17825.91|17825.47|17825.47|0
1628246090000|2021-08-06 10:34:50|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|17825.41|0
1628246110000|2021-08-06 10:35:10|17829.03|17829.03|17829.58|17829.58|17829.58|17829.58|17829.03|17829.03|0
1628246150000|2021-08-06 10:35:50|17830.08|17830.08|17830.08|17830.08|17830.08|17830.08|17830.08|17830.08|0
1628246160000|2021-08-06 10:36:00|17831.39|17831.39|17832.81|17832.81|17832.81|17832.81|17831.39|17831.39|0
1628246190000|2021-08-06 10:36:30|17834.27|17834.27|17835.63|17835.63|17835.63|17835.63|17834.27|17834.27|0
1628246210000|2021-08-06 10:36:50|17836.44|17836.44|17838.75|17838.75|17838.75|17838.75|17836.44|17836.44|0
1628246220000|2021-08-06 10:37:00|17837.94|17837.94|17838.75|17838.75|17838.75|17838.75|17837.94|17837.94|0
1628246240000|2021-08-06 10:37:20|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|17839.55|0
1628246280000|2021-08-06 10:38:00|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|0
1628246330000|2021-08-06 10:38:50|17842.19|17842.19|17842.19|17842.19|17842.19|17842.19|17842.19|17842.19|0
1628246350000|2021-08-06 10:39:10|17841.98|17841.98|17841.98|17841.98|17841.98|17841.98|17841.98|17841.98|0
1628246370000|2021-08-06 10:39:30|17840.18|17840.18|17841.08|17841.08|17841.08|17841.08|17840.18|17840.18|0
1628246380000|2021-08-06 10:39:40|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|0
1628246390000|2021-08-06 10:39:50|17839.26|17839.26|17840.41|17840.41|17840.41|17840.41|17839.26|17839.26|0
1628246400000|2021-08-06 10:40:00|17840.63|17840.63|17842.15|17842.15|17842.15|17842.15|17840.63|17840.63|0
1628246410000|2021-08-06 10:40:10|17843.57|17843.57|17843.06|17843.06|17843.57|17843.57|17843.06|17843.06|0
1628246420000|2021-08-06 10:40:20|17841.09|17841.09|17840.69|17840.69|17841.09|17841.09|17839.88|17839.88|0
1628246430000|2021-08-06 10:40:30|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|0
1628246440000|2021-08-06 10:40:40|17838.45|17838.45|17838.95|17838.95|17838.95|17838.95|17838.45|17838.45|0
1628246450000|2021-08-06 10:40:50|17837.8|17837.8|17837.8|17837.8|17837.8|17837.8|17837.8|17837.8|0
1628246480000|2021-08-06 10:41:20|17836.99|17836.99|17836.99|17836.99|17836.99|17836.99|17836.99|17836.99|0
1628246510000|2021-08-06 10:41:50|17837.8|17837.8|17837.8|17837.8|17837.8|17837.8|17837.8|17837.8|0
1628246540000|2021-08-06 10:42:20|17836.99|17836.99|17836.99|17836.99|17836.99|17836.99|17836.99|17836.99|0
1628246550000|2021-08-06 10:42:30|17837.8|17837.8|17837.31|17837.31|17837.8|17837.8|17837.31|17837.31|0
1628246570000|2021-08-06 10:42:50|17837.8|17837.8|17836.7|17836.7|17837.8|17837.8|17836.7|17836.7|0
1628246580000|2021-08-06 10:43:00|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|0
1628246610000|2021-08-06 10:43:30|17836.44|17836.44|17835.53|17835.53|17836.44|17836.44|17835.53|17835.53|0
1628246640000|2021-08-06 10:44:00|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|0
1628246660000|2021-08-06 10:44:20|17836.73|17836.73|17836.18|17836.18|17836.73|17836.73|17836.18|17836.18|0
1628246670000|2021-08-06 10:44:30|17837.8|17837.8|17839.61|17839.61|17839.61|17839.61|17837.8|17837.8|0
1628246690000|2021-08-06 10:44:50|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|0
1628246710000|2021-08-06 10:45:10|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|0
1628246740000|2021-08-06 10:45:40|17840.61|17840.61|17838.8|17838.8|17840.61|17840.61|17838.8|17838.8|0
1628246750000|2021-08-06 10:45:50|17838.59|17838.59|17838.8|17838.8|17838.8|17838.8|17838.59|17838.59|0
1628246780000|2021-08-06 10:46:20|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|0
1628246820000|2021-08-06 10:47:00|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|0
1628246840000|2021-08-06 10:47:20|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|0
1628246880000|2021-08-06 10:48:00|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|0
1628246910000|2021-08-06 10:48:30|17836.87|17836.87|17837.17|17837.17|17837.67|17837.67|17836.87|17836.87|0
1628246920000|2021-08-06 10:48:40|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|17837.67|0
1628246940000|2021-08-06 10:49:00|17839.09|17839.09|17839.09|17839.09|17839.09|17839.09|17839.09|17839.09|0
1628247000000|2021-08-06 10:50:00|17838.19|17838.19|17839.79|17839.79|17839.79|17839.79|17838.19|17838.19|0
1628247030000|2021-08-06 10:50:30|17841.6|17841.6|17844.53|17844.53|17844.53|17844.53|17841.6|17841.6|0
1628247040000|2021-08-06 10:50:40|17844.73|17844.73|17844.73|17844.73|17844.73|17844.73|17844.73|17844.73|0
1628247140000|2021-08-06 10:52:20|17843.93|17843.93|17843.93|17843.93|17843.93|17843.93|17843.93|17843.93|0
1628247150000|2021-08-06 10:52:30|17845.63|17845.63|17849.12|17849.12|17849.12|17849.12|17845.63|17845.63|0
1628247160000|2021-08-06 10:52:40|17849.93|17849.93|17849.93|17849.93|17849.93|17849.93|17849.93|17849.93|0
1628247170000|2021-08-06 10:52:50|17850.84|17850.84|17850.84|17850.84|17850.84|17850.84|17850.84|17850.84|0
1628247240000|2021-08-06 10:54:00|17850.03|17850.03|17850.03|17850.03|17850.03|17850.03|17850.03|17850.03|0
1628247250000|2021-08-06 10:54:10|17848.88|17848.88|17848.88|17848.88|17848.88|17848.88|17848.88|17848.88|0
1628247300000|2021-08-06 10:55:00|17850.29|17850.29|17850.29|17850.29|17850.29|17850.29|17850.29|17850.29|0
1628247320000|2021-08-06 10:55:20|17850.8|17850.8|17851.3|17851.3|17851.3|17851.3|17850.8|17850.8|0
1628247360000|2021-08-06 10:56:00|17849.88|17849.88|17850.79|17850.79|17850.79|17850.79|17849.88|17849.88|0
1628247370000|2021-08-06 10:56:10|17851.69|17851.69|17854.12|17854.12|17854.12|17854.12|17851.69|17851.69|0
1628247380000|2021-08-06 10:56:20|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|0
1628247390000|2021-08-06 10:56:30|17856.33|17856.33|17856.53|17856.53|17856.53|17856.53|17856.33|17856.33|0
1628247410000|2021-08-06 10:56:50|17858.04|17858.04|17857.23|17857.23|17858.04|17858.04|17857.23|17857.23|0
1628247420000|2021-08-06 10:57:00|17859.66|17859.66|17861.89|17861.89|17861.89|17861.89|17859.66|17859.66|0
1628247440000|2021-08-06 10:57:20|17862.38|17862.38|17865.33|17865.33|17865.33|17865.33|17862.38|17862.38|0
1628247470000|2021-08-06 10:57:50|17866.34|17866.34|17866.34|17866.34|17866.34|17866.34|17866.34|17866.34|0
1628247480000|2021-08-06 10:58:00|17866.85|17866.85|17866.36|17866.36|17866.85|17866.85|17866.36|17866.36|0
1628247490000|2021-08-06 10:58:10|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|17867.16|0
1628247530000|2021-08-06 10:58:50|17866.5|17866.5|17866.96|17866.96|17866.96|17866.96|17866.06|17866.06|0
1628247540000|2021-08-06 10:59:00|17869.17|17869.17|17869.39|17869.39|17869.39|17869.39|17869.17|17869.17|0
1628247550000|2021-08-06 10:59:10|17869.83|17869.83|17868.02|17868.02|17869.83|17869.83|17868.02|17868.02|0
1628247560000|2021-08-06 10:59:20|17866.21|17866.21|17866.21|17866.21|17866.21|17866.21|17866.21|17866.21|0
1628247570000|2021-08-06 10:59:30|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|0
1628247580000|2021-08-06 10:59:40|17863.19|17863.19|17861.78|17861.78|17863.19|17863.19|17861.78|17861.78|0
1628247590000|2021-08-06 10:59:50|17863.19|17863.19|17863.19|17863.19|17863.19|17863.19|17863.19|17863.19|0
1628247600000|2021-08-06 11:00:00|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|0
1628247610000|2021-08-06 11:00:10|17861.62|17861.62|17861.62|17861.62|17861.62|17861.62|17861.62|17861.62|0
1628247630000|2021-08-06 11:00:30|17862.43|17862.43|17862.43|17862.43|17862.43|17862.43|17862.43|17862.43|0
1628247670000|2021-08-06 11:01:10|17864.85|17864.85|17861.29|17861.29|17864.85|17864.85|17861.29|17861.29|0
1628247690000|2021-08-06 11:01:30|17860.8|17860.8|17860.24|17860.24|17860.8|17860.8|17860.24|17860.24|0
1628247710000|2021-08-06 11:01:50|17858.45|17858.45|17857.9|17857.9|17858.45|17858.45|17857.35|17857.35|0
1628247720000|2021-08-06 11:02:00|17857.02|17857.02|17857.02|17857.02|17857.57|17857.57|17857.02|17857.02|0
1628247730000|2021-08-06 11:02:10|17857.52|17857.52|17856.97|17856.97|17857.52|17857.52|17856.97|17856.97|0
1628247740000|2021-08-06 11:02:20|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|0
1628247750000|2021-08-06 11:02:30|17857.74|17857.74|17858.3|17858.3|17858.85|17858.85|17857.74|17857.74|0
1628247760000|2021-08-06 11:02:40|17859.1|17859.1|17859.66|17859.66|17859.66|17859.66|17859.1|17859.1|0
1628247770000|2021-08-06 11:02:50|17859.1|17859.1|17859.1|17859.1|17859.1|17859.1|17859.1|17859.1|0
1628247790000|2021-08-06 11:03:10|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|0
1628247820000|2021-08-06 11:03:40|17860.21|17860.21|17860.76|17860.76|17860.76|17860.76|17860.21|17860.21|0
1628247840000|2021-08-06 11:04:00|17861.26|17861.26|17863.18|17863.18|17863.18|17863.18|17861.26|17861.26|0
1628247850000|2021-08-06 11:04:10|17864.84|17864.84|17864.84|17864.84|17864.84|17864.84|17864.84|17864.84|0
1628247940000|2021-08-06 11:05:40|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|17863.74|0
1628247970000|2021-08-06 11:06:10|17862.32|17862.32|17863.74|17863.74|17863.74|17863.74|17862.32|17862.32|0
1628247980000|2021-08-06 11:06:20|17862.32|17862.32|17862.32|17862.32|17862.32|17862.32|17862.32|17862.32|0
1628248030000|2021-08-06 11:07:10|17863.13|17863.13|17863.93|17863.93|17863.93|17863.93|17863.13|17863.13|0
1628248040000|2021-08-06 11:07:20|17865.35|17865.35|17877.65|17877.65|17877.65|17877.65|17865.35|17865.35|0
1628248050000|2021-08-06 11:07:30|17878.09|17878.09|17876.65|17876.65|17878.31|17878.31|17876.21|17876.21|0
1628248060000|2021-08-06 11:07:40|17876.43|17876.43|17876.43|17876.43|17876.43|17876.43|17876.43|17876.43|0
1628248070000|2021-08-06 11:07:50|17879.27|17879.27|17879.27|17879.27|17879.27|17879.27|17879.27|17879.27|0
1628248080000|2021-08-06 11:08:00|17877.85|17877.85|17877.85|17877.85|17877.85|17877.85|17877.85|17877.85|0
1628248110000|2021-08-06 11:08:30|17878.46|17878.46|17882.41|17882.41|17882.41|17882.41|17878.46|17878.46|0
1628248120000|2021-08-06 11:08:40|17881.92|17881.92|17881.92|17881.92|17881.92|17881.92|17881.92|17881.92|0
1628248140000|2021-08-06 11:09:00|17882.72|17882.72|17882.72|17882.72|17882.72|17882.72|17882.72|17882.72|0
1628248150000|2021-08-06 11:09:10|17885.66|17885.66|17884.85|17884.85|17885.66|17885.66|17884.85|17884.85|0
1628248200000|2021-08-06 11:10:00|17883.94|17883.94|17882.53|17882.53|17883.94|17883.94|17882.53|17882.53|0
1628248230000|2021-08-06 11:10:30|17883.33|17883.33|17883.88|17883.88|17883.88|17883.88|17883.33|17883.33|0
1628248240000|2021-08-06 11:10:40|17884.44|17884.44|17884.99|17884.99|17884.99|17884.99|17884.44|17884.44|0
1628248260000|2021-08-06 11:11:00|17884.44|17884.44|17889.5|17889.5|17889.5|17889.5|17884.44|17884.44|0
1628248270000|2021-08-06 11:11:10|17889.72|17889.72|17900.03|17900.03|17900.03|17900.03|17889.72|17889.72|0
1628248280000|2021-08-06 11:11:20|17901.18|17901.18|17900.44|17900.44|17901.18|17901.18|17900.03|17900.03|0
1628248290000|2021-08-06 11:11:30|17900.88|17900.88|17897.52|17897.52|17900.88|17900.88|17897.52|17897.52|0
1628248300000|2021-08-06 11:11:40|17897.3|17897.3|17896.55|17896.55|17897.96|17897.96|17896.55|17896.55|0
1628248320000|2021-08-06 11:12:00|17897.96|17897.96|17897.56|17897.56|17897.96|17897.96|17897.56|17897.56|0
1628248340000|2021-08-06 11:12:20|17898.71|17898.71|17898.71|17898.71|17898.71|17898.71|17898.71|17898.71|0
1628248350000|2021-08-06 11:12:30|17898.05|17898.05|17898.05|17898.05|17898.05|17898.05|17897.83|17897.83|0
1628248370000|2021-08-06 11:12:50|17899.03|17899.03|17899.03|17899.03|17899.03|17899.03|17899.03|17899.03|0
1628248420000|2021-08-06 11:13:40|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|0
1628248440000|2021-08-06 11:14:00|17900.37|17900.37|17900.17|17900.17|17900.83|17900.83|17899.93|17899.93|0
1628248450000|2021-08-06 11:14:10|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|0
1628248480000|2021-08-06 11:14:40|17899.84|17899.84|17897.38|17897.38|17899.84|17899.84|17897.38|17897.38|0
1628248510000|2021-08-06 11:15:10|17896.57|17896.57|17896.57|17896.57|17896.57|17896.57|17896.57|17896.57|0
1628248520000|2021-08-06 11:15:20|17894.76|17894.76|17894.76|17894.76|17894.76|17894.76|17894.76|17894.76|0
1628248570000|2021-08-06 11:16:10|17894.26|17894.26|17894.26|17894.26|17894.26|17894.26|17894.26|17894.26|0
1628248600000|2021-08-06 11:16:40|17894.81|17894.81|17895.62|17895.62|17895.62|17895.62|17894.81|17894.81|0
1628248660000|2021-08-06 11:17:40|17896.11|17896.11|17896.11|17896.11|17896.11|17896.11|17896.11|17896.11|0
1628248700000|2021-08-06 11:18:20|17895.1|17895.1|17895.1|17895.1|17895.1|17895.1|17895.1|17895.1|0
1628248710000|2021-08-06 11:18:30|17893.7|17893.7|17893.7|17893.7|17893.7|17893.7|17893.7|17893.7|0
1628248820000|2021-08-06 11:20:20|17892.29|17892.29|17892.29|17892.29|17892.29|17892.29|17892.29|17892.29|0
1628248940000|2021-08-06 11:22:20|17890.48|17890.48|17890.48|17890.48|17890.48|17890.48|17890.48|17890.48|0
1628248950000|2021-08-06 11:22:30|17889.47|17889.47|17889.47|17889.47|17889.47|17889.47|17889.47|17889.47|0
1628248970000|2021-08-06 11:22:50|17890.37|17890.37|17890.37|17890.37|17890.37|17890.37|17890.37|17890.37|0
1628248980000|2021-08-06 11:23:00|17888.96|17888.96|17888.96|17888.96|17888.96|17888.96|17888.96|17888.96|0
1628249010000|2021-08-06 11:23:30|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|0
1628249070000|2021-08-06 11:24:30|17889.97|17889.97|17889.97|17889.97|17889.97|17889.97|17889.97|17889.97|0
1628249090000|2021-08-06 11:24:50|17891.07|17891.07|17891.07|17891.07|17891.07|17891.07|17891.07|17891.07|0
1628249130000|2021-08-06 11:25:30|17888.96|17888.96|17889.46|17889.46|17889.46|17889.46|17888.96|17888.96|0
1628249170000|2021-08-06 11:26:10|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|0
1628249180000|2021-08-06 11:26:20|17887.67|17887.67|17884.84|17884.84|17887.67|17887.67|17884.84|17884.84|0
1628249190000|2021-08-06 11:26:30|17885.64|17885.64|17885.64|17885.64|17885.64|17885.64|17885.64|17885.64|0
1628249200000|2021-08-06 11:26:40|17884.13|17884.13|17884.13|17884.13|17884.13|17884.13|17884.13|17884.13|0
1628249350000|2021-08-06 11:29:10|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|0
1628249370000|2021-08-06 11:29:30|17885.02|17885.02|17887.97|17887.97|17888.06|17888.06|17885.02|17885.02|0
1628249400000|2021-08-06 11:30:00|17890.8|17890.8|17893.62|17893.62|17894.13|17894.13|17890.8|17890.8|0
1628249410000|2021-08-06 11:30:10|17893.84|17893.84|17893.84|17893.84|17893.84|17893.84|17893.84|17893.84|0
1628249430000|2021-08-06 11:30:30|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|0
1628249460000|2021-08-06 11:31:00|17892.25|17892.25|17891.59|17891.59|17892.25|17892.25|17891.59|17891.59|0
1628249490000|2021-08-06 11:31:30|17891.14|17891.14|17886.69|17886.69|17891.14|17891.14|17886.69|17886.69|0
1628249500000|2021-08-06 11:31:40|17887.49|17887.49|17887.49|17887.49|17887.49|17887.49|17887.49|17887.49|0
1628249510000|2021-08-06 11:31:50|17887|17887|17887|17887|17887|17887|17887|17887|0
1628249530000|2021-08-06 11:32:10|17887.91|17887.91|17887.91|17887.91|17887.91|17887.91|17887.91|17887.91|0
1628249590000|2021-08-06 11:33:10|17888.41|17888.41|17888.41|17888.41|17888.41|17888.41|17888.41|17888.41|0
1628249600000|2021-08-06 11:33:20|17889.29|17889.29|17890.1|17890.1|17891.52|17891.52|17889.29|17889.29|0
1628249610000|2021-08-06 11:33:30|17888.68|17888.68|17888.28|17888.28|17888.68|17888.68|17888.28|17888.28|0
1628249630000|2021-08-06 11:33:50|17887.17|17887.17|17886.62|17886.62|17887.17|17887.17|17886.62|17886.62|0
1628249650000|2021-08-06 11:34:10|17887.07|17887.07|17887.07|17887.07|17887.07|17887.07|17887.07|17887.07|0
1628249700000|2021-08-06 11:35:00|17888.48|17888.48|17888.48|17888.48|17888.48|17888.48|17888.48|17888.48|0
1628249720000|2021-08-06 11:35:20|17887.82|17887.82|17886.92|17886.92|17887.82|17887.82|17886.92|17886.92|0
1628249730000|2021-08-06 11:35:30|17886.71|17886.71|17886.51|17886.51|17886.71|17886.71|17886.51|17886.51|0
1628249740000|2021-08-06 11:35:40|17885.96|17885.96|17885.96|17885.96|17885.96|17885.96|17885.96|17885.96|0
1628249760000|2021-08-06 11:36:00|17886.86|17886.86|17886.51|17886.51|17887.41|17887.41|17886.51|17886.51|0
1628249840000|2021-08-06 11:37:20|17884.89|17884.89|17886.51|17886.51|17886.51|17886.51|17884.89|17884.89|0
1628249850000|2021-08-06 11:37:30|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|0
1628249860000|2021-08-06 11:37:40|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|17887.52|0
1628249870000|2021-08-06 11:37:50|17886.97|17886.97|17887.17|17887.17|17887.17|17887.17|17886.97|17886.97|0
1628249880000|2021-08-06 11:38:00|17887.98|17887.98|17887.98|17887.98|17887.98|17887.98|17887.98|17887.98|0
1628249890000|2021-08-06 11:38:10|17889.79|17889.79|17889.79|17889.79|17889.79|17889.79|17889.79|17889.79|0
1628249900000|2021-08-06 11:38:20|17888.89|17888.89|17888.89|17888.89|17888.89|17888.89|17888.89|17888.89|0
1628249920000|2021-08-06 11:38:40|17888.08|17888.08|17888.08|17888.08|17888.08|17888.08|17888.08|17888.08|0
1628249930000|2021-08-06 11:38:50|17887.27|17887.27|17887.27|17887.27|17887.27|17887.27|17887.27|17887.27|0
1628249950000|2021-08-06 11:39:10|17887.93|17887.93|17888.15|17888.15|17888.15|17888.15|17887.93|17887.93|0
1628249980000|2021-08-06 11:39:40|17890.36|17890.36|17890.36|17890.36|17890.36|17890.36|17890.36|17890.36|0
1628249990000|2021-08-06 11:39:50|17891.46|17891.46|17891.46|17891.46|17891.46|17891.46|17891.46|17891.46|0
1628250000000|2021-08-06 11:40:00|17890.04|17890.04|17890.04|17890.04|17890.04|17890.04|17890.04|17890.04|0
1628250010000|2021-08-06 11:40:10|17889.16|17889.16|17902.27|17902.27|17902.27|17902.27|17888.5|17888.5|0
1628250030000|2021-08-06 11:40:30|17903.08|17903.08|17903.89|17903.89|17903.89|17903.89|17903.08|17903.08|0
1628250040000|2021-08-06 11:40:40|17905.04|17905.04|17905.04|17905.04|17905.04|17905.04|17905.04|17905.04|0
1628250050000|2021-08-06 11:40:50|17905.94|17905.94|17905.94|17905.94|17905.94|17905.94|17905.94|17905.94|0
1628250060000|2021-08-06 11:41:00|17904.79|17904.79|17902.64|17902.64|17904.79|17904.79|17902.64|17902.64|0
1628250080000|2021-08-06 11:41:20|17903.08|17903.08|17903.08|17903.08|17903.08|17903.08|17903.08|17903.08|0
1628250090000|2021-08-06 11:41:30|17903.52|17903.52|17904.63|17904.63|17904.63|17904.63|17903.52|17903.52|0
1628250150000|2021-08-06 11:42:30|17903.82|17903.82|17903.82|17903.82|17903.82|17903.82|17903.82|17903.82|0
1628250160000|2021-08-06 11:42:40|17902.91|17902.91|17902.91|17902.91|17902.91|17902.91|17902.91|17902.91|0
1628250200000|2021-08-06 11:43:20|17901.9|17901.9|17899.99|17899.99|17901.9|17901.9|17899.19|17899.19|0
1628250210000|2021-08-06 11:43:30|17902.2|17902.2|17902.2|17902.2|17902.2|17902.2|17902.2|17902.2|0
1628250250000|2021-08-06 11:44:10|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|0
1628250260000|2021-08-06 11:44:20|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|0
1628250270000|2021-08-06 11:44:30|17903.16|17903.16|17905.19|17905.19|17905.19|17905.19|17903.16|17903.16|0
1628250320000|2021-08-06 11:45:20|17905.63|17905.63|17905.63|17905.63|17905.63|17905.63|17905.63|17905.63|0
1628250330000|2021-08-06 11:45:30|17908.47|17908.47|17922.14|17922.14|17922.14|17922.14|17908.47|17908.47|0
1628250340000|2021-08-06 11:45:40|17921.24|17921.24|17921.24|17921.24|17921.24|17921.24|17921.24|17921.24|0
1628250370000|2021-08-06 11:46:10|17918.4|17918.4|17913.85|17913.85|17918.4|17918.4|17913.85|17913.85|0
1628250380000|2021-08-06 11:46:20|17913.3|17913.3|17912.2|17912.2|17913.3|17913.3|17912.2|17912.2|0
1628250390000|2021-08-06 11:46:30|17912.75|17912.75|17912.2|17912.2|17912.75|17912.75|17912.2|17912.2|0
1628250440000|2021-08-06 11:47:20|17910.78|17910.78|17910.78|17910.78|17910.78|17910.78|17910.78|17910.78|0
1628250470000|2021-08-06 11:47:50|17909.36|17909.36|17909.36|17909.36|17909.36|17909.36|17909.36|17909.36|0
1628250530000|2021-08-06 11:48:50|17908.55|17908.55|17907.75|17907.75|17908.55|17908.55|17907.75|17907.75|0
1628250540000|2021-08-06 11:49:00|17906.64|17906.64|17901.26|17901.26|17906.64|17906.64|17901.04|17901.04|0
1628250550000|2021-08-06 11:49:10|17900.76|17900.76|17898.95|17898.95|17900.76|17900.76|17898.95|17898.95|0
1628250560000|2021-08-06 11:49:20|17898.34|17898.34|17899.24|17899.24|17899.24|17899.24|17898.34|17898.34|0
1628250570000|2021-08-06 11:49:30|17898.69|17898.69|17898.69|17898.69|17898.69|17898.69|17898.69|17898.69|0
1628250580000|2021-08-06 11:49:40|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|0
1628250670000|2021-08-06 11:51:10|17898.63|17898.63|17899.29|17899.29|17899.29|17899.29|17898.63|17898.63|0
1628250710000|2021-08-06 11:51:50|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|0
1628250720000|2021-08-06 11:52:00|17896.77|17896.77|17895.96|17895.96|17896.77|17896.77|17895.96|17895.96|0
1628250750000|2021-08-06 11:52:30|17896.77|17896.77|17896.77|17896.77|17896.77|17896.77|17896.77|17896.77|0
1628250790000|2021-08-06 11:53:10|17895.87|17895.87|17895.87|17895.87|17895.87|17895.87|17895.87|17895.87|0
1628250870000|2021-08-06 11:54:30|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|0
1628250880000|2021-08-06 11:54:40|17893.95|17893.95|17893.44|17893.44|17894.45|17894.45|17893.44|17893.44|0
1628250950000|2021-08-06 11:55:50|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|0
1628250960000|2021-08-06 11:56:00|17895.3|17895.3|17895.3|17895.3|17895.3|17895.3|17895.3|17895.3|0
1628250980000|2021-08-06 11:56:20|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|17895.85|0
1628251000000|2021-08-06 11:56:40|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|0
1628251070000|2021-08-06 11:57:50|17897.16|17897.16|17897.67|17897.67|17897.67|17897.67|17897.16|17897.16|0
1628251080000|2021-08-06 11:58:00|17898.48|17898.48|17903.78|17903.78|17904.28|17904.28|17898.48|17898.48|0
1628251100000|2021-08-06 11:58:20|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|0
1628251110000|2021-08-06 11:58:30|17904.67|17904.67|17904.67|17904.67|17904.67|17904.67|17904.67|17904.67|0
1628251170000|2021-08-06 11:59:30|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|0
1628251190000|2021-08-06 11:59:50|17906.46|17906.46|17906.46|17906.46|17906.46|17906.46|17906.46|17906.46|0
1628251310000|2021-08-06 12:01:50|17906.24|17906.24|17906.24|17906.24|17906.24|17906.24|17906.24|17906.24|0
1628251320000|2021-08-06 12:02:00|17907.8|17907.8|17906.7|17906.7|17907.8|17907.8|17906.7|17906.7|0
1628251400000|2021-08-06 12:03:20|17905.89|17905.89|17905.89|17905.89|17905.89|17905.89|17905.89|17905.89|0
1628251420000|2021-08-06 12:03:40|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|0
1628251430000|2021-08-06 12:03:50|17908.41|17908.41|17908.41|17908.41|17908.41|17908.41|17908.41|17908.41|0
1628251460000|2021-08-06 12:04:20|17908.61|17908.61|17907.91|17907.91|17908.82|17908.82|17907.91|17907.91|0
1628251470000|2021-08-06 12:04:30|17908.72|17908.72|17908.72|17908.72|17908.72|17908.72|17908.72|17908.72|0
1628251480000|2021-08-06 12:04:40|17908.17|17908.17|17908.17|17908.17|17908.17|17908.17|17908.17|17908.17|0
1628251490000|2021-08-06 12:04:50|17907.07|17907.07|17907.07|17907.07|17907.07|17907.07|17907.07|17907.07|0
1628251500000|2021-08-06 12:05:00|17907.62|17907.62|17907.62|17907.62|17907.62|17907.62|17907.62|17907.62|0
1628251520000|2021-08-06 12:05:20|17908.28|17908.28|17908.77|17908.77|17908.77|17908.77|17908.28|17908.28|0
1628251550000|2021-08-06 12:05:50|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|0
1628251560000|2021-08-06 12:06:00|17911.2|17911.2|17910.3|17910.3|17911.2|17911.2|17910.3|17910.3|0
1628251590000|2021-08-06 12:06:30|17910.52|17910.52|17910.52|17910.52|17910.52|17910.52|17910.52|17910.52|0
1628251710000|2021-08-06 12:08:30|17911.32|17911.32|17912.94|17912.94|17912.94|17912.94|17911.32|17911.32|0
1628251720000|2021-08-06 12:08:40|17913.75|17913.75|17912.94|17912.94|17915.36|17915.36|17912.94|17912.94|0
1628251730000|2021-08-06 12:08:50|17912.13|17912.13|17912.13|17912.13|17912.13|17912.13|17912.13|17912.13|0
1628251790000|2021-08-06 12:09:50|17910.71|17910.71|17910.94|17910.94|17910.94|17910.94|17910.71|17910.71|0
1628251840000|2021-08-06 12:10:40|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|0
1628251850000|2021-08-06 12:10:50|17912.79|17912.79|17912.79|17912.79|17912.79|17912.79|17912.79|17912.79|0
1628251860000|2021-08-06 12:11:00|17913.9|17913.9|17917.94|17917.94|17919.36|17919.36|17913.9|17913.9|0
1628251920000|2021-08-06 12:12:00|17919.36|17919.36|17919.36|17919.36|17919.36|17919.36|17919.36|17919.36|0
1628251980000|2021-08-06 12:13:00|17919.16|17919.16|17916.64|17916.64|17919.16|17919.16|17916.64|17916.64|0
1628251990000|2021-08-06 12:13:10|17916.15|17916.15|17916.04|17916.04|17916.59|17916.59|17916.04|17916.04|0
1628252000000|2021-08-06 12:13:20|17915.48|17915.48|17914.93|17914.93|17915.48|17915.48|17914.93|17914.93|0
1628252010000|2021-08-06 12:13:30|17911.19|17911.19|17910.69|17910.69|17911.19|17911.19|17910.69|17910.69|0
1628252020000|2021-08-06 12:13:40|17911.79|17911.79|17911.79|17911.79|17911.79|17911.79|17911.79|17911.79|0
1628252030000|2021-08-06 12:13:50|17910.89|17910.89|17910.89|17910.89|17910.89|17910.89|17910.89|17910.89|0
1628252060000|2021-08-06 12:14:20|17910.4|17910.4|17910.4|17910.4|17910.4|17910.4|17910.4|17910.4|0
1628252130000|2021-08-06 12:15:30|17909.95|17909.95|17909.95|17909.95|17909.95|17909.95|17909.95|17909.95|0
1628252160000|2021-08-06 12:16:00|17906.72|17906.72|17904.2|17904.2|17906.72|17906.72|17904.2|17904.2|0
1628252190000|2021-08-06 12:16:30|17901.58|17901.58|17900.77|17900.77|17901.58|17901.58|17900.77|17900.77|0
1628252200000|2021-08-06 12:16:40|17899.76|17899.76|17900.27|17900.27|17900.27|17900.27|17899.76|17899.76|0
1628252210000|2021-08-06 12:16:50|17899.36|17899.36|17900.77|17900.77|17901.58|17901.58|17899.36|17899.36|0
1628252250000|2021-08-06 12:17:30|17900.55|17900.55|17900.55|17900.55|17900.55|17900.55|17900.55|17900.55|0
1628252330000|2021-08-06 12:18:50|17899.45|17899.45|17895.41|17895.41|17899.45|17899.45|17895.41|17895.41|0
1628252340000|2021-08-06 12:19:00|17891.4|17891.4|17889.07|17889.07|17891.4|17891.4|17886.24|17886.24|0
1628252350000|2021-08-06 12:19:10|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|0
1628252360000|2021-08-06 12:19:20|17887.76|17887.76|17887.76|17887.76|17887.76|17887.76|17887.76|17887.76|0
1628252370000|2021-08-06 12:19:30|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|17888.26|0
1628252400000|2021-08-06 12:20:00|17885.55|17885.55|17886.05|17886.05|17886.05|17886.05|17885.15|17885.15|0
1628252410000|2021-08-06 12:20:10|17885.85|17885.85|17885.85|17885.85|17885.85|17885.85|17885.85|17885.85|0
1628252420000|2021-08-06 12:20:20|17884.94|17884.94|17885.85|17885.85|17885.85|17885.85|17884.94|17884.94|0
1628252440000|2021-08-06 12:20:40|17886.35|17886.35|17886.57|17886.57|17886.57|17886.57|17886.35|17886.35|0
1628252450000|2021-08-06 12:20:50|17886.77|17886.77|17885.67|17885.67|17886.77|17886.77|17884.86|17884.86|0
1628252460000|2021-08-06 12:21:00|17886.48|17886.48|17886.48|17886.48|17886.48|17886.48|17886.48|17886.48|0
1628252520000|2021-08-06 12:22:00|17883.64|17883.64|17885.06|17885.06|17885.06|17885.06|17883.64|17883.64|0
1628252550000|2021-08-06 12:22:30|17885.97|17885.97|17885.97|17885.97|17885.97|17885.97|17885.97|17885.97|0
1628252600000|2021-08-06 12:23:20|17885.06|17885.06|17883.64|17883.64|17885.06|17885.06|17880.81|17880.81|0
1628252620000|2021-08-06 12:23:40|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|0
1628252720000|2021-08-06 12:25:20|17881.42|17881.42|17879.45|17879.45|17881.42|17881.42|17879.45|17879.45|0
1628252730000|2021-08-06 12:25:30|17880.36|17880.36|17881.78|17881.78|17881.78|17881.78|17880.36|17880.36|0
1628252740000|2021-08-06 12:25:40|17880.97|17880.97|17879.82|17879.82|17880.97|17880.97|17879.82|17879.82|0
1628252890000|2021-08-06 12:28:10|17878.4|17878.4|17878.4|17878.4|17878.4|17878.4|17878.4|17878.4|0
1628252900000|2021-08-06 12:28:20|17877.59|17877.59|17876.69|17876.69|17877.59|17877.59|17876.69|17876.69|0
1628252910000|2021-08-06 12:28:30|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|17875.27|0
1628252950000|2021-08-06 12:29:10|17874.39|17874.39|17874.39|17874.39|17874.39|17874.39|17874.39|17874.39|0
1628252960000|2021-08-06 12:29:20|17875.8|17875.8|17874.72|17874.72|17875.8|17875.8|17874.17|17874.17|0
1628252970000|2021-08-06 12:29:30|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|0
1628252990000|2021-08-06 12:29:50|17872.93|17872.93|17872.93|17872.93|17872.93|17872.93|17872.93|17872.93|0
1628253000000|2021-08-06 12:30:00|17872.42|17872.42|17881.8|17881.8|17881.8|17881.8|17869.59|17869.59|0
1628253010000|2021-08-06 12:30:10|17883.41|17883.41|17883.3|17883.3|17883.41|17883.41|17879.57|17879.57|0
1628253020000|2021-08-06 12:30:20|17884.28|17884.28|17896.1|17896.1|17896.1|17896.1|17884.28|17884.28|0
1628253030000|2021-08-06 12:30:30|17896.54|17896.54|17896.98|17896.98|17896.98|17896.98|17896.54|17896.54|0
1628253040000|2021-08-06 12:30:40|17897.89|17897.89|17898.9|17898.9|17898.9|17898.9|17897.89|17897.89|0
1628253050000|2021-08-06 12:30:50|17901.73|17901.73|17904.94|17904.94|17904.94|17904.94|17901.73|17901.73|0
1628253060000|2021-08-06 12:31:00|17905.44|17905.44|17910.8|17910.8|17910.8|17910.8|17905.44|17905.44|0
1628253070000|2021-08-06 12:31:10|17913.51|17913.51|17914.12|17914.12|17914.12|17914.12|17913.51|17913.51|0
1628253080000|2021-08-06 12:31:20|17911.82|17911.82|17911.3|17911.3|17911.82|17911.82|17910.81|17910.81|0
1628253100000|2021-08-06 12:31:40|17909.88|17909.88|17909.88|17909.88|17909.88|17909.88|17909.88|17909.88|0
1628253110000|2021-08-06 12:31:50|17909.44|17909.44|17909.44|17909.44|17909.44|17909.44|17909.44|17909.44|0
1628253120000|2021-08-06 12:32:00|17912.27|17912.27|17912.18|17912.18|17913.08|17913.08|17912.18|17912.18|0
1628253130000|2021-08-06 12:32:10|17913.33|17913.33|17913.33|17913.33|17913.33|17913.33|17913.33|17913.33|0
1628253190000|2021-08-06 12:33:10|17914.24|17914.24|17915.85|17915.85|17915.85|17915.85|17914.24|17914.24|0
1628253210000|2021-08-06 12:33:30|17917.87|17917.87|17917.36|17917.36|17917.87|17917.87|17917.36|17917.36|0
1628253300000|2021-08-06 12:35:00|17919.02|17919.02|17917.4|17917.4|17919.02|17919.02|17917.4|17917.4|0
1628253310000|2021-08-06 12:35:10|17910.94|17910.94|17912.43|17912.43|17912.43|17912.43|17910.39|17910.39|0
1628253320000|2021-08-06 12:35:20|17915.27|17915.27|17914.37|17914.37|17915.27|17915.27|17914.11|17914.11|0
1628253330000|2021-08-06 12:35:30|17913.86|17913.86|17914.42|17914.42|17915.27|17915.27|17913.86|17913.86|0
1628253340000|2021-08-06 12:35:40|17915.32|17915.32|17915.32|17915.32|17915.32|17915.32|17915.32|17915.32|0
1628253350000|2021-08-06 12:35:50|17914.71|17914.71|17914.71|17914.71|17914.71|17914.71|17914.71|17914.71|0
1628253370000|2021-08-06 12:36:10|17915.52|17915.52|17921.89|17921.89|17921.89|17921.89|17915.52|17915.52|0
1628253380000|2021-08-06 12:36:20|17922.8|17922.8|17923|17923|17923|17923|17922.8|17922.8|0
1628253430000|2021-08-06 12:37:10|17922.1|17922.1|17921.67|17921.67|17922.1|17922.1|17921.67|17921.67|0
1628253450000|2021-08-06 12:37:30|17920.86|17920.86|17920.86|17920.86|17920.86|17920.86|17920.86|17920.86|0
1628253500000|2021-08-06 12:38:20|17919.86|17919.86|17918.95|17918.95|17919.86|17919.86|17918.95|17918.95|0
1628253530000|2021-08-06 12:38:50|17919.86|17919.86|17923.71|17923.71|17923.71|17923.71|17919.86|17919.86|0
1628253540000|2021-08-06 12:39:00|17924.61|17924.61|17925.81|17925.81|17926.03|17926.03|17924.61|17924.61|0
1628253560000|2021-08-06 12:39:20|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|0
1628253620000|2021-08-06 12:40:20|17926.11|17926.11|17926.11|17926.11|17926.11|17926.11|17926.11|17926.11|0
1628253640000|2021-08-06 12:40:40|17925.3|17925.3|17925.3|17925.3|17925.3|17925.3|17925.3|17925.3|0
1628253680000|2021-08-06 12:41:20|17925.71|17925.71|17926.11|17926.11|17926.11|17926.11|17925.71|17925.71|0
1628253760000|2021-08-06 12:42:40|17925.56|17925.56|17925.56|17925.56|17925.56|17925.56|17925.56|17925.56|0
1628253770000|2021-08-06 12:42:50|17925.36|17925.36|17925.58|17925.58|17925.58|17925.58|17925.36|17925.36|0
1628253780000|2021-08-06 12:43:00|17924.77|17924.77|17923.66|17923.66|17924.77|17924.77|17922.04|17922.04|0
1628253830000|2021-08-06 12:43:50|17922.75|17922.75|17922.75|17922.75|17922.75|17922.75|17922.75|17922.75|0
1628253840000|2021-08-06 12:44:00|17921.95|17921.95|17923.36|17923.36|17923.36|17923.36|17921.95|17921.95|0
1628253870000|2021-08-06 12:44:30|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|0
1628253880000|2021-08-06 12:44:40|17923.38|17923.38|17918.01|17918.01|17923.38|17923.38|17918.01|17918.01|0
1628253960000|2021-08-06 12:46:00|17911.14|17911.14|17910.32|17910.32|17911.14|17911.14|17910.32|17910.32|0
1628253980000|2021-08-06 12:46:20|17911.23|17911.23|17911.23|17911.23|17911.23|17911.23|17911.23|17911.23|0
1628254000000|2021-08-06 12:46:40|17910.42|17910.42|17918.15|17918.15|17918.15|17918.15|17910.42|17910.42|0
1628254010000|2021-08-06 12:46:50|17918.64|17918.64|17918.64|17918.64|17918.64|17918.64|17918.64|17918.64|0
1628254020000|2021-08-06 12:47:00|17919.45|17919.45|17919.45|17919.45|17919.45|17919.45|17919.45|17919.45|0
1628254040000|2021-08-06 12:47:20|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|17918.96|0
1628254060000|2021-08-06 12:47:40|17920.76|17920.76|17920.76|17920.76|17920.76|17920.76|17920.76|17920.76|0
1628254070000|2021-08-06 12:47:50|17923.19|17923.19|17924.61|17924.61|17927.44|17927.44|17923.19|17923.19|0
1628254080000|2021-08-06 12:48:00|17925.51|17925.51|17924.61|17924.61|17925.51|17925.51|17924.61|17924.61|0
1628254100000|2021-08-06 12:48:20|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|0
1628254110000|2021-08-06 12:48:30|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|0
1628254120000|2021-08-06 12:48:40|17928.79|17928.79|17940.74|17940.74|17940.74|17940.74|17928.79|17928.79|0
1628254130000|2021-08-06 12:48:50|17941.14|17941.14|17942.05|17942.05|17942.05|17942.05|17941.14|17941.14|0
1628254150000|2021-08-06 12:49:10|17942.95|17942.95|17941.14|17941.14|17942.95|17942.95|17941.14|17941.14|0
1628254190000|2021-08-06 12:49:50|17941.95|17941.95|17941.44|17941.44|17942.45|17942.45|17941.44|17941.44|0
1628254200000|2021-08-06 12:50:00|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|0
1628254210000|2021-08-06 12:50:10|17942.89|17942.89|17942.89|17942.89|17942.89|17942.89|17942.89|17942.89|0
1628254240000|2021-08-06 12:50:40|17942.4|17942.4|17941.28|17941.28|17942.89|17942.89|17941.28|17941.28|0
1628254250000|2021-08-06 12:50:50|17942.09|17942.09|17942.28|17942.28|17942.28|17942.28|17940.67|17940.67|0
1628254280000|2021-08-06 12:51:20|17941.79|17941.79|17941.79|17941.79|17941.79|17941.79|17941.79|17941.79|0
1628254290000|2021-08-06 12:51:30|17940.89|17940.89|17938.57|17938.57|17940.89|17940.89|17938.57|17938.57|0
1628254310000|2021-08-06 12:51:50|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|0
1628254320000|2021-08-06 12:52:00|17935.95|17935.95|17935.95|17935.95|17935.95|17935.95|17935.95|17935.95|0
1628254340000|2021-08-06 12:52:20|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|0
1628254350000|2021-08-06 12:52:30|17937.26|17937.26|17937.26|17937.26|17937.26|17937.26|17937.26|17937.26|0
1628254380000|2021-08-06 12:53:00|17935.85|17935.85|17935.85|17935.85|17935.85|17935.85|17935.85|17935.85|0
1628254400000|2021-08-06 12:53:20|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|0
1628254440000|2021-08-06 12:54:00|17936.16|17936.16|17933.33|17933.33|17936.16|17936.16|17933.33|17933.33|0
1628254450000|2021-08-06 12:54:10|17934.94|17934.94|17933.33|17933.33|17934.94|17934.94|17933.33|17933.33|0
1628254460000|2021-08-06 12:54:20|17931.71|17931.71|17933.33|17933.33|17933.33|17933.33|17931.71|17931.71|0
1628254480000|2021-08-06 12:54:40|17932.52|17932.52|17933.07|17933.07|17933.07|17933.07|17932.52|17932.52|0
1628254490000|2021-08-06 12:54:50|17931.26|17931.26|17933.97|17933.97|17933.97|17933.97|17931.26|17931.26|0
1628254500000|2021-08-06 12:55:00|17934.88|17934.88|17934.88|17934.88|17936.49|17936.49|17934.88|17934.88|0
1628254510000|2021-08-06 12:55:10|17937.71|17937.71|17937.71|17937.71|17937.71|17937.71|17937.71|17937.71|0
1628254520000|2021-08-06 12:55:20|17936.56|17936.56|17936.56|17936.56|17936.56|17936.56|17936.56|17936.56|0
1628254540000|2021-08-06 12:55:40|17937|17937|17938.38|17938.38|17938.38|17938.38|17937|17937|0
1628254550000|2021-08-06 12:55:50|17938.78|17938.78|17938.78|17938.78|17938.78|17938.78|17938.78|17938.78|0
1628254560000|2021-08-06 12:56:00|17938.99|17938.99|17938.99|17938.99|17938.99|17938.99|17937.57|17937.57|0
1628254570000|2021-08-06 12:56:10|17940.04|17940.04|17940.55|17940.55|17940.55|17940.55|17940.04|17940.04|0
1628254580000|2021-08-06 12:56:20|17941.05|17941.05|17941.05|17941.05|17941.05|17941.05|17941.05|17941.05|0
1628254590000|2021-08-06 12:56:30|17941.95|17941.95|17941.95|17941.95|17941.95|17941.95|17941.95|17941.95|0
1628254610000|2021-08-06 12:56:50|17939.12|17939.12|17938.77|17938.77|17939.93|17939.93|17938.77|17938.77|0
1628254630000|2021-08-06 12:57:10|17940.19|17940.19|17940.68|17940.68|17940.68|17940.68|17940.19|17940.19|0
1628254650000|2021-08-06 12:57:30|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|17940.89|0
1628254720000|2021-08-06 12:58:40|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|0
1628254730000|2021-08-06 12:58:50|17941.99|17941.99|17942.21|17942.21|17942.21|17942.21|17941.99|17941.99|0
1628254760000|2021-08-06 12:59:20|17941.72|17941.72|17941.72|17941.72|17941.72|17941.72|17941.72|17941.72|0
1628254770000|2021-08-06 12:59:30|17943.13|17943.13|17943.13|17943.13|17943.13|17943.13|17943.13|17943.13|0
1628254780000|2021-08-06 12:59:40|17944.94|17944.94|17946.36|17946.36|17946.36|17946.36|17944.94|17944.94|0
1628254800000|2021-08-06 13:00:00|17947.17|17947.17|17948.96|17948.96|17948.96|17948.96|17947.17|17947.17|0
1628254810000|2021-08-06 13:00:10|17949.97|17949.97|17949.76|17949.76|17949.97|17949.97|17949.76|17949.76|0
1628254820000|2021-08-06 13:00:20|17948.35|17948.35|17947.84|17947.84|17948.35|17948.35|17947.84|17947.84|0
1628254840000|2021-08-06 13:00:40|17949.5|17949.5|17949.5|17949.5|17949.5|17949.5|17949.5|17949.5|0
1628254850000|2021-08-06 13:00:50|17950.92|17950.92|17953.24|17953.24|17953.24|17953.24|17950.92|17950.92|0
1628254900000|2021-08-06 13:01:40|17954.39|17954.39|17953.24|17953.24|17954.39|17954.39|17953.24|17953.24|0
1628254910000|2021-08-06 13:01:50|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|0
1628254940000|2021-08-06 13:02:20|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|0
1628254960000|2021-08-06 13:02:40|17950.61|17950.61|17950.61|17950.61|17950.61|17950.61|17950.61|17950.61|0
1628254970000|2021-08-06 13:02:50|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|0
1628254980000|2021-08-06 13:03:00|17951.32|17951.32|17950.91|17950.91|17951.32|17951.32|17950.91|17950.91|0
1628255010000|2021-08-06 13:03:30|17950.01|17950.01|17950.01|17950.01|17950.01|17950.01|17950.01|17950.01|0
1628255020000|2021-08-06 13:03:40|17949.2|17949.2|17949.2|17949.2|17949.2|17949.2|17949.2|17949.2|0
1628255040000|2021-08-06 13:04:00|17948.65|17948.65|17950.07|17950.07|17950.07|17950.07|17948.65|17948.65|0
1628255050000|2021-08-06 13:04:10|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|0
1628255060000|2021-08-06 13:04:20|17951.72|17951.72|17951.72|17951.72|17951.72|17951.72|17951.72|17951.72|0
1628255080000|2021-08-06 13:04:40|17952.53|17952.53|17961.05|17961.05|17961.05|17961.05|17952.53|17952.53|0
1628255090000|2021-08-06 13:04:50|17963.89|17963.89|17965.68|17965.68|17965.68|17965.68|17962.94|17962.94|0
1628255100000|2021-08-06 13:05:00|17966.49|17966.49|17968.37|17968.37|17968.37|17968.37|17966.49|17966.49|0
1628255120000|2021-08-06 13:05:20|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|0
1628255140000|2021-08-06 13:05:40|17969.66|17969.66|17969.66|17969.66|17969.66|17969.66|17969.66|17969.66|0
1628255150000|2021-08-06 13:05:50|17970.17|17970.17|17970.17|17970.17|17970.17|17970.17|17970.17|17970.17|0
1628255160000|2021-08-06 13:06:00|17971.59|17971.59|17970.17|17970.17|17971.59|17971.59|17970.17|17970.17|0
1628255200000|2021-08-06 13:06:40|17971.07|17971.07|17970.85|17970.85|17971.07|17971.07|17970.85|17970.85|0
1628255220000|2021-08-06 13:07:00|17969.04|17969.04|17969.04|17969.04|17969.04|17969.04|17969.04|17969.04|0
1628255250000|2021-08-06 13:07:30|17967.62|17967.62|17967.62|17967.62|17967.62|17967.62|17967.62|17967.62|0
1628255280000|2021-08-06 13:08:00|17969.43|17969.43|17968.94|17968.94|17969.43|17969.43|17968.94|17968.94|0
1628255290000|2021-08-06 13:08:10|17968.04|17968.04|17968.04|17968.04|17968.04|17968.04|17968.04|17968.04|0
1628255300000|2021-08-06 13:08:20|17968.94|17968.94|17968.94|17968.94|17968.94|17968.94|17968.94|17968.94|0
1628255330000|2021-08-06 13:08:50|17968.53|17968.53|17968.74|17968.74|17968.74|17968.74|17968.53|17968.53|0
1628255340000|2021-08-06 13:09:00|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|0
1628255350000|2021-08-06 13:09:10|17970.45|17970.45|17969.03|17969.03|17970.45|17970.45|17969.03|17969.03|0
1628255360000|2021-08-06 13:09:20|17971.87|17971.87|17974.9|17974.9|17974.9|17974.9|17971.87|17971.87|0
1628255390000|2021-08-06 13:09:50|17975.11|17975.11|17975.11|17975.11|17975.11|17975.11|17975.11|17975.11|0
1628255400000|2021-08-06 13:10:00|17975.6|17975.6|17975.6|17975.6|17975.6|17975.6|17975.6|17975.6|0
1628255420000|2021-08-06 13:10:20|17974.79|17974.79|17974.79|17974.79|17974.79|17974.79|17974.79|17974.79|0
1628255440000|2021-08-06 13:10:40|17973.98|17973.98|17973.98|17973.98|17973.98|17973.98|17973.98|17973.98|0
1628255500000|2021-08-06 13:11:40|17973.78|17973.78|17971.58|17971.58|17973.78|17973.78|17971.58|17971.58|0
1628255510000|2021-08-06 13:11:50|17968.74|17968.74|17967.84|17967.84|17968.74|17968.74|17967.84|17967.84|0
1628255560000|2021-08-06 13:12:40|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|0
1628255580000|2021-08-06 13:13:00|17973.04|17973.04|17973.35|17973.35|17973.85|17973.85|17973.04|17973.04|0
1628255590000|2021-08-06 13:13:10|17972.54|17972.54|17972.54|17972.54|17972.54|17972.54|17972.54|17972.54|0
1628255600000|2021-08-06 13:13:20|17971.73|17971.73|17971.73|17971.73|17971.73|17971.73|17971.73|17971.73|0
1628255610000|2021-08-06 13:13:30|17970.31|17970.31|17970.31|17970.31|17970.31|17970.31|17970.31|17970.31|0
1628255670000|2021-08-06 13:14:30|17970.54|17970.54|17970.54|17970.54|17970.54|17970.54|17970.54|17970.54|0
1628255740000|2021-08-06 13:15:40|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|0
1628255760000|2021-08-06 13:16:00|17969.78|17969.78|17973.86|17973.86|17973.86|17973.86|17969.78|17969.78|0
1628255780000|2021-08-06 13:16:20|17975.27|17975.27|17974.83|17974.83|17975.27|17975.27|17974.83|17974.83|0
1628255820000|2021-08-06 13:17:00|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|0
1628255830000|2021-08-06 13:17:10|17976.19|17976.19|17978.49|17978.49|17978.49|17978.49|17975.03|17975.03|0
1628255850000|2021-08-06 13:17:30|17982.43|17982.43|17984.34|17984.34|17984.34|17984.34|17980.5|17980.5|0
1628255860000|2021-08-06 13:17:40|17984.84|17984.84|17983.93|17983.93|17984.84|17984.84|17983.93|17983.93|0
1628255880000|2021-08-06 13:18:00|17984.44|17984.44|17995.08|17995.08|17995.08|17995.08|17984.44|17984.44|0
1628255890000|2021-08-06 13:18:10|17995.52|17995.52|17996.64|17996.64|17996.64|17996.64|17995.08|17995.08|0
1628255900000|2021-08-06 13:18:20|17997.45|17997.45|17997.45|17997.45|17997.45|17997.45|17997.45|17997.45|0
1628255940000|2021-08-06 13:19:00|17998.11|17998.11|17997.45|17997.45|17998.11|17998.11|17997.45|17997.45|0
1628255960000|2021-08-06 13:19:20|17998.87|17998.87|17997.5|17997.5|17998.87|17998.87|17997.5|17997.5|0
1628255970000|2021-08-06 13:19:30|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|0
1628256010000|2021-08-06 13:20:10|17998.83|17998.83|18000.88|18000.88|18000.88|18000.88|17998.17|17998.17|0
1628256020000|2021-08-06 13:20:20|18000.66|18000.66|18000.66|18000.66|18000.66|18000.66|18000.66|18000.66|0
1628256030000|2021-08-06 13:20:30|17998.34|17998.34|17996.94|17996.94|17998.34|17998.34|17996.12|17996.12|0
1628256040000|2021-08-06 13:20:40|17997.6|17997.6|17995.73|17995.73|17997.6|17997.6|17995.73|17995.73|0
1628256050000|2021-08-06 13:20:50|17994.92|17994.92|17994.11|17994.11|17994.92|17994.92|17994.11|17994.11|0
1628256060000|2021-08-06 13:21:00|17994.92|17994.92|17991.88|17991.88|17995.36|17995.36|17991.08|17991.08|0
1628256070000|2021-08-06 13:21:10|17991.08|17991.08|17991.08|17991.08|17991.08|17991.08|17991.08|17991.08|0
1628256110000|2021-08-06 13:21:50|17991.52|17991.52|17991.08|17991.08|17991.52|17991.52|17991.08|17991.08|0
1628256120000|2021-08-06 13:22:00|17991.88|17991.88|17992.69|17992.69|17992.69|17992.69|17991.88|17991.88|0
1628256130000|2021-08-06 13:22:10|17994.31|17994.31|17995.21|17995.21|17995.21|17995.21|17994.31|17994.31|0
1628256150000|2021-08-06 13:22:30|17996.63|17996.63|17998.85|17998.85|18000.27|18000.27|17996.63|17996.63|0
1628256160000|2021-08-06 13:22:40|17999.34|17999.34|17999.78|17999.78|17999.78|17999.78|17999.34|17999.34|0
1628256180000|2021-08-06 13:23:00|18002.09|18002.09|18004.45|18004.45|18004.45|18004.45|18002.09|18002.09|0
1628256190000|2021-08-06 13:23:10|18005.61|18005.61|18005.61|18005.61|18005.61|18005.61|18005.61|18005.61|0
1628256200000|2021-08-06 13:23:20|18006.76|18006.76|18007.91|18007.91|18007.91|18007.91|18006.76|18006.76|0
1628256250000|2021-08-06 13:24:10|18008.72|18008.72|18008.28|18008.28|18008.72|18008.72|18008.28|18008.28|0
1628256270000|2021-08-06 13:24:30|18006.66|18006.66|18005.85|18005.85|18006.66|18006.66|18005.85|18005.85|0
1628256280000|2021-08-06 13:24:40|18004.7|18004.7|18005.51|18005.51|18007.01|18007.01|18004.7|18004.7|0
1628256290000|2021-08-06 13:24:50|18003.2|18003.2|18006.66|18006.66|18006.66|18006.66|18003.2|18003.2|0
1628256300000|2021-08-06 13:25:00|18007.47|18007.47|18001.71|18001.71|18007.47|18007.47|18001.71|18001.71|0
1628256310000|2021-08-06 13:25:10|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|0
1628256320000|2021-08-06 13:25:20|17999.8|17999.8|18000.95|18000.95|18000.95|18000.95|17999.8|17999.8|0
1628256330000|2021-08-06 13:25:30|18000.05|18000.05|18001.2|18001.2|18001.2|18001.2|18000.05|18000.05|0
1628256340000|2021-08-06 13:25:40|18000.39|18000.39|18000.39|18000.39|18000.39|18000.39|18000.39|18000.39|0
1628256360000|2021-08-06 13:26:00|17999.9|17999.9|18000.39|18000.39|18000.39|18000.39|17999.9|17999.9|0
1628256370000|2021-08-06 13:26:10|18001.54|18001.54|18001.54|18001.54|18001.54|18001.54|18001.54|18001.54|0
1628256380000|2021-08-06 13:26:20|18002.7|18002.7|18002.63|18002.63|18003.14|18003.14|18002.63|18002.63|0
1628256400000|2021-08-06 13:26:40|18003.79|18003.79|18005.84|18005.84|18005.84|18005.84|18003.79|18003.79|0
1628256410000|2021-08-06 13:26:50|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|0
1628256420000|2021-08-06 13:27:00|18006.33|18006.33|18006.33|18006.33|18006.33|18006.33|18006.33|18006.33|0
1628256430000|2021-08-06 13:27:10|18007.14|18007.14|18010.6|18010.6|18010.6|18010.6|18007.14|18007.14|0
1628256480000|2021-08-06 13:28:00|18010.16|18010.16|18014.06|18014.06|18014.06|18014.06|18010.16|18010.16|0
1628256490000|2021-08-06 13:28:10|18014.96|18014.96|18015.45|18015.45|18015.94|18015.94|18014.96|18014.96|0
1628256510000|2021-08-06 13:28:30|18014.03|18014.03|18014.03|18014.03|18014.03|18014.03|18014.03|18014.03|0
1628256540000|2021-08-06 13:29:00|18014.25|18014.25|18014.25|18014.25|18014.25|18014.25|18014.25|18014.25|0
1628256550000|2021-08-06 13:29:10|18013.35|18013.35|18009.24|18009.24|18013.35|18013.35|18009.24|18009.24|0
1628256570000|2021-08-06 13:29:30|18009.46|18009.46|18009.52|18009.52|18009.52|18009.52|18007.6|18007.6|0
1628256600000|2021-08-06 13:30:00|18011.03|18011.03|18009.05|18009.05|18011.03|18011.03|18009.05|18009.05|0
1628256610000|2021-08-06 13:30:10|18010.2|18010.2|18002.67|18002.67|18010.2|18010.2|18002.67|18002.67|0
1628256650000|2021-08-06 13:30:50|18001.86|18001.86|18004.09|18004.09|18004.09|18004.09|18001.86|18001.86|0
1628256660000|2021-08-06 13:31:00|18005.51|18005.51|18006.66|18006.66|18006.66|18006.66|18005.51|18005.51|0
1628256670000|2021-08-06 13:31:10|18005.85|18005.85|18005.85|18005.85|18005.85|18005.85|18004.43|18004.43|0
1628256690000|2021-08-06 13:31:30|18006.95|18006.95|18006.95|18006.95|18006.95|18006.95|18006.95|18006.95|0
1628256710000|2021-08-06 13:31:50|18007.86|18007.86|18009.82|18009.82|18009.82|18009.82|18007.05|18007.05|0
1628256720000|2021-08-06 13:32:00|18010.23|18010.23|18013.14|18013.14|18013.14|18013.14|18010.23|18010.23|0
1628256730000|2021-08-06 13:32:10|18014.02|18014.02|18015.71|18015.71|18015.71|18015.71|18014.02|18014.02|0
1628256740000|2021-08-06 13:32:20|18014.91|18014.91|18014.91|18014.91|18014.91|18014.91|18014.91|18014.91|0
1628256750000|2021-08-06 13:32:30|18015.13|18015.13|18015.13|18015.13|18015.13|18015.13|18015.13|18015.13|0
1628256770000|2021-08-06 13:32:50|18017.43|18017.43|18019.24|18019.24|18019.24|18019.24|18016.94|18016.94|0
1628256780000|2021-08-06 13:33:00|18021.86|18021.86|18021.15|18021.15|18021.86|18021.86|18020.7|18020.7|0
1628256790000|2021-08-06 13:33:10|18021.64|18021.64|18022.79|18022.79|18022.79|18022.79|18021.64|18021.64|0
1628256810000|2021-08-06 13:33:30|18023.6|18023.6|18023.11|18023.11|18023.6|18023.6|18023.11|18023.11|0
1628256820000|2021-08-06 13:33:40|18024.26|18024.26|18024.26|18024.26|18024.26|18024.26|18024.26|18024.26|0
1628256850000|2021-08-06 13:34:10|18023.82|18023.82|18023.65|18023.65|18024.32|18024.32|18023.41|18023.41|0
1628256860000|2021-08-06 13:34:20|18023.45|18023.45|18023.16|18023.16|18023.65|18023.65|18023.16|18023.16|0
1628256870000|2021-08-06 13:34:30|18022.35|18022.35|18011.32|18011.32|18022.35|18022.35|18009.9|18009.9|0
1628256900000|2021-08-06 13:35:00|18010.51|18010.51|18010.51|18010.51|18010.51|18010.51|18010.51|18010.51|0
1628256910000|2021-08-06 13:35:10|18011.02|18011.02|18011.02|18011.02|18011.02|18011.02|18011.02|18011.02|0
1628256920000|2021-08-06 13:35:20|18009.53|18009.53|18004.89|18004.89|18009.53|18009.53|18004.89|18004.89|0
1628256930000|2021-08-06 13:35:30|18004.39|18004.39|18002.08|18002.08|18004.39|18004.39|18002.08|18002.08|0
1628256940000|2021-08-06 13:35:40|18001.1|18001.1|17996.67|17996.67|18001.1|18001.1|17996.67|17996.67|0
1628256950000|2021-08-06 13:35:50|17995.86|17995.86|17995.37|17995.37|17995.86|17995.86|17995.37|17995.37|0
1628256960000|2021-08-06 13:36:00|17995.14|17995.14|17989.27|17989.27|17995.14|17995.14|17989.27|17989.27|0
1628256970000|2021-08-06 13:36:10|17992.11|17992.11|17992.11|17992.11|17992.11|17992.11|17992.11|17992.11|0
1628256980000|2021-08-06 13:36:20|17990.69|17990.69|17988.49|17988.49|17990.69|17990.69|17988.49|17988.49|0
1628257000000|2021-08-06 13:36:40|17989.29|17989.29|17989.29|17989.29|17989.29|17989.29|17989.29|17989.29|0
1628257010000|2021-08-06 13:36:50|17993.32|17993.32|18001.29|18001.29|18001.29|18001.29|17993.32|17993.32|0
1628257020000|2021-08-06 13:37:00|18003.71|18003.71|18003.71|18003.71|18003.71|18003.71|18003.71|18003.71|0
1628257030000|2021-08-06 13:37:10|18006.36|18006.36|18007.16|18007.16|18007.97|18007.97|18006.36|18006.36|0
1628257040000|2021-08-06 13:37:20|18007.97|18007.97|18007.97|18007.97|18007.97|18007.97|18007.97|18007.97|0
1628257050000|2021-08-06 13:37:30|18008.78|18008.78|18009|18009|18009|18009|18008.78|18008.78|0
1628257060000|2021-08-06 13:37:40|18011.71|18011.71|18014.18|18014.18|18014.18|18014.18|18011.71|18011.71|0
1628257070000|2021-08-06 13:37:50|18015.19|18015.19|18015.19|18015.19|18015.19|18015.19|18015.19|18015.19|0
1628257090000|2021-08-06 13:38:10|18017.82|18017.82|18017.82|18017.82|18017.82|18017.82|18017.82|18017.82|0
1628257100000|2021-08-06 13:38:20|18023.49|18023.49|18039.11|18039.11|18039.11|18039.11|18023.49|18023.49|0
1628257110000|2021-08-06 13:38:30|18038.21|18038.21|18038.21|18038.21|18038.21|18038.21|18038.21|18038.21|0
1628257120000|2021-08-06 13:38:40|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|0
1628257130000|2021-08-06 13:38:50|18038.7|18038.7|18038.7|18038.7|18038.7|18038.7|18038.7|18038.7|0
1628257150000|2021-08-06 13:39:10|18042.44|18042.44|18039.01|18039.01|18042.44|18042.44|18039.01|18039.01|0
1628257160000|2021-08-06 13:39:20|18039.45|18039.45|18039.23|18039.23|18039.45|18039.45|18039.23|18039.23|0
1628257170000|2021-08-06 13:39:30|18038.79|18038.79|18038.79|18038.79|18038.79|18038.79|18038.79|18038.79|0
1628257210000|2021-08-06 13:40:10|18039.23|18039.23|18039.23|18039.23|18039.23|18039.23|18039.23|18039.23|0
1628257240000|2021-08-06 13:40:40|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|0
1628257260000|2021-08-06 13:41:00|18041.05|18041.05|18048.08|18048.08|18049.5|18049.5|18041.05|18041.05|0
1628257270000|2021-08-06 13:41:10|18048.52|18048.52|18051.47|18051.47|18051.47|18051.47|18047.64|18047.64|0
1628257280000|2021-08-06 13:41:20|18052.57|18052.57|18052.57|18052.57|18052.57|18052.57|18052.57|18052.57|0
1628257300000|2021-08-06 13:41:40|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|0
1628257320000|2021-08-06 13:42:00|18050.56|18050.56|18046.31|18046.31|18050.56|18050.56|18046.31|18046.31|0
1628257340000|2021-08-06 13:42:20|18042.39|18042.39|18039.62|18039.62|18042.39|18042.39|18038.25|18038.25|0
1628257350000|2021-08-06 13:42:30|18037.32|18037.32|18036.41|18036.41|18037.32|18037.32|18036.41|18036.41|0
1628257360000|2021-08-06 13:42:40|18037.57|18037.57|18037.57|18037.57|18037.57|18037.57|18037.57|18037.57|0
1628257370000|2021-08-06 13:42:50|18036.15|18036.15|18034.73|18034.73|18036.15|18036.15|18034.73|18034.73|0
1628257380000|2021-08-06 13:43:00|18033.63|18033.63|18033.63|18033.63|18033.63|18033.63|18033.63|18033.63|0
1628257390000|2021-08-06 13:43:10|18032.72|18032.72|18031.25|18031.25|18032.72|18032.72|18031.25|18031.25|0
1628257410000|2021-08-06 13:43:30|18030.24|18030.24|18027.94|18027.94|18030.24|18030.24|18027.94|18027.94|0
1628257420000|2021-08-06 13:43:40|18027.43|18027.43|18027.43|18027.43|18027.43|18027.43|18027.43|18027.43|0
1628257430000|2021-08-06 13:43:50|18028.58|18028.58|18026.97|18026.97|18028.58|18028.58|18026.97|18026.97|0
1628257440000|2021-08-06 13:44:00|18025.16|18025.16|18025.16|18025.16|18025.16|18025.16|18025.16|18025.16|0
1628257470000|2021-08-06 13:44:30|18026.97|18026.97|18030.36|18030.36|18030.36|18030.36|18026.97|18026.97|0
1628257480000|2021-08-06 13:44:40|18028.94|18028.94|18030.36|18030.36|18030.36|18030.36|18028.94|18028.94|0
1628257490000|2021-08-06 13:44:50|18029.21|18029.21|18029.21|18029.21|18029.21|18029.21|18029.21|18029.21|0
1628257500000|2021-08-06 13:45:00|18030.83|18030.83|18033.14|18033.14|18033.14|18033.14|18030.83|18030.83|0
1628257530000|2021-08-06 13:45:30|18033.36|18033.36|18033.36|18033.36|18033.36|18033.36|18033.36|18033.36|0
1628257560000|2021-08-06 13:46:00|18032.05|18032.05|18025.19|18025.19|18032.05|18032.05|18024.73|18024.73|0
1628257570000|2021-08-06 13:46:10|18026|18026|18026|18026|18026|18026|18026|18026|0
1628257580000|2021-08-06 13:46:20|18026.55|18026.55|18027.97|18027.97|18027.97|18027.97|18026.55|18026.55|0
1628257600000|2021-08-06 13:46:40|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|0
1628257610000|2021-08-06 13:46:50|18026.96|18026.96|18026.96|18026.96|18026.96|18026.96|18026.96|18026.96|0
1628257620000|2021-08-06 13:47:00|18027.77|18027.77|18027.77|18027.77|18027.77|18027.77|18027.77|18027.77|0
1628257630000|2021-08-06 13:47:10|18028.21|18028.21|18028.21|18028.21|18028.21|18028.21|18028.21|18028.21|0
1628257650000|2021-08-06 13:47:30|18027.71|18027.71|18027.71|18027.71|18027.71|18027.71|18027.71|18027.71|0
1628257670000|2021-08-06 13:47:50|18025.9|18025.9|18025.9|18025.9|18025.9|18025.9|18025.9|18025.9|0
1628257680000|2021-08-06 13:48:00|18024.79|18024.79|18023.93|18023.93|18025.35|18025.35|18023.93|18023.93|0
1628257690000|2021-08-06 13:48:10|18023.42|18023.42|18022.53|18022.53|18023.42|18023.42|18022.53|18022.53|0
1628257710000|2021-08-06 13:48:30|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|0
1628257720000|2021-08-06 13:48:40|18022.67|18022.67|18022.45|18022.45|18022.67|18022.67|18022.45|18022.45|0
1628257730000|2021-08-06 13:48:50|18021.35|18021.35|18020.05|18020.05|18021.35|18021.35|18020.05|18020.05|0
1628257740000|2021-08-06 13:49:00|18018.24|18018.24|18019.39|18019.39|18020.3|18020.3|18018.24|18018.24|0
1628257750000|2021-08-06 13:49:10|18018.73|18018.73|18020.15|18020.15|18020.15|18020.15|18018.73|18018.73|0
1628257760000|2021-08-06 13:49:20|18019.34|18019.34|18018.33|18018.33|18019.34|18019.34|18018.33|18018.33|0
1628257790000|2021-08-06 13:49:50|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|0
1628257800000|2021-08-06 13:50:00|18017.72|18017.72|18016.31|18016.31|18017.72|18017.72|18016.31|18016.31|0
1628257810000|2021-08-06 13:50:10|18018.02|18018.02|18020.44|18020.44|18020.44|18020.44|18018.02|18018.02|0
1628257830000|2021-08-06 13:50:30|18021.86|18021.86|18021.86|18021.86|18021.86|18021.86|18021.86|18021.86|0
1628257840000|2021-08-06 13:50:40|18022.41|18022.41|18019.34|18019.34|18022.41|18022.41|18019.34|18019.34|0
1628257850000|2021-08-06 13:50:50|18019.56|18019.56|18017.49|18017.49|18019.56|18019.56|18012.74|18012.74|0
1628257860000|2021-08-06 13:51:00|18017|18017|18016.59|18016.59|18017|18017|18016.59|18016.59|0
1628257870000|2021-08-06 13:51:10|18016.09|18016.09|18013.18|18013.18|18016.09|18016.09|18013.18|18013.18|0
1628257880000|2021-08-06 13:51:20|18012.37|18012.37|18006.03|18006.03|18012.37|18012.37|18006.03|18006.03|0
1628257890000|2021-08-06 13:51:30|18008.36|18008.36|18007.81|18007.81|18008.36|18008.36|18007.81|18007.81|0
1628257900000|2021-08-06 13:51:40|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|0
1628257910000|2021-08-06 13:51:50|18008.8|18008.8|18020.9|18020.9|18020.9|18020.9|18008.8|18008.8|0
1628257920000|2021-08-06 13:52:00|18021.1|18021.1|18021.1|18021.1|18021.1|18021.1|18021.1|18021.1|0
1628257940000|2021-08-06 13:52:20|18022.61|18022.61|18022.61|18022.61|18022.61|18022.61|18022.61|18022.61|0
1628257960000|2021-08-06 13:52:40|18023.42|18023.42|18023.42|18023.42|18023.42|18023.42|18023.42|18023.42|0
1628257970000|2021-08-06 13:52:50|18024.52|18024.52|18023.97|18023.97|18024.52|18024.52|18023.97|18023.97|0
1628257990000|2021-08-06 13:53:10|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|0
1628258000000|2021-08-06 13:53:20|18023.88|18023.88|18025.91|18025.91|18025.91|18025.91|18023.88|18023.88|0
1628258020000|2021-08-06 13:53:40|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|18026.41|0
1628258040000|2021-08-06 13:54:00|18025.6|18025.6|18024.79|18024.79|18025.6|18025.6|18024.79|18024.79|0
1628258070000|2021-08-06 13:54:30|18022.99|18022.99|18022.99|18022.99|18022.99|18022.99|18022.99|18022.99|0
1628258080000|2021-08-06 13:54:40|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1628258100000|2021-08-06 13:55:00|18025.29|18025.29|18028.41|18028.41|18028.41|18028.41|18025.29|18025.29|0
1628258130000|2021-08-06 13:55:30|18027.6|18027.6|18024.07|18024.07|18027.6|18027.6|18024.07|18024.07|0
1628258140000|2021-08-06 13:55:40|18024.88|18024.88|18023.77|18023.77|18024.88|18024.88|18023.77|18023.77|0
1628258170000|2021-08-06 13:56:10|18022.96|18022.96|18019.6|18019.6|18022.96|18022.96|18019.05|18019.05|0
1628258180000|2021-08-06 13:56:20|18021.02|18021.02|18021.02|18021.02|18021.02|18021.02|18021.02|18021.02|0
1628258190000|2021-08-06 13:56:30|18026.06|18026.06|18034.48|18034.48|18034.48|18034.48|18026.06|18026.06|0
1628258200000|2021-08-06 13:56:40|18036.29|18036.29|18035.94|18035.94|18037.1|18037.1|18035.94|18035.94|0
1628258210000|2021-08-06 13:56:50|18035.13|18035.13|18031.1|18031.1|18035.13|18035.13|18031.1|18031.1|0
1628258220000|2021-08-06 13:57:00|18030.2|18030.2|18025.23|18025.23|18030.2|18030.2|18025.23|18025.23|0
1628258260000|2021-08-06 13:57:40|18026.04|18026.04|18028.76|18028.76|18028.76|18028.76|18026.04|18026.04|0
1628258270000|2021-08-06 13:57:50|18029.57|18029.57|18030.87|18030.87|18030.87|18030.87|18029.57|18029.57|0
1628258280000|2021-08-06 13:58:00|18031.28|18031.28|18031.28|18031.28|18031.28|18031.28|18031.28|18031.28|0
1628258290000|2021-08-06 13:58:10|18032.43|18032.43|18032.65|18032.65|18032.65|18032.65|18032.43|18032.43|0
1628258310000|2021-08-06 13:58:30|18031.03|18031.03|18030.23|18030.23|18031.03|18031.03|18030.23|18030.23|0
1628258330000|2021-08-06 13:58:50|18031.03|18031.03|18031.03|18031.03|18031.03|18031.03|18031.03|18031.03|0
1628258340000|2021-08-06 13:59:00|18033.24|18033.24|18034.56|18034.56|18034.56|18034.56|18033.24|18033.24|0
1628258350000|2021-08-06 13:59:10|18034.07|18034.07|18034.07|18034.07|18034.07|18034.07|18034.07|18034.07|0
1628258360000|2021-08-06 13:59:20|18032.42|18032.42|18032.97|18032.97|18032.97|18032.97|18032.42|18032.42|0
1628258370000|2021-08-06 13:59:30|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|0
1628258390000|2021-08-06 13:59:50|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|0
1628258400000|2021-08-06 14:00:00|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|0
1628258410000|2021-08-06 14:00:10|18032.83|18032.83|18032.83|18032.83|18032.83|18032.83|18032.83|18032.83|0
1628258420000|2021-08-06 14:00:20|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|0
1628258430000|2021-08-06 14:00:30|18031.82|18031.82|18031.11|18031.11|18031.82|18031.82|18031.11|18031.11|0
1628258440000|2021-08-06 14:00:40|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|0
1628258450000|2021-08-06 14:00:50|18025.77|18025.77|18022|18022|18025.77|18025.77|18022|18022|0
1628258460000|2021-08-06 14:01:00|18022.9|18022.9|18021.48|18021.48|18022.9|18022.9|18021.48|18021.48|0
1628258480000|2021-08-06 14:01:20|18020.07|18020.07|18020.07|18020.07|18020.07|18020.07|18020.07|18020.07|0
1628258490000|2021-08-06 14:01:30|18019.26|18019.26|18016.74|18016.74|18019.26|18019.26|18016.74|18016.74|0
1628258510000|2021-08-06 14:01:50|18017.64|18017.64|18018.55|18018.55|18018.55|18018.55|18017.64|18017.64|0
1628258520000|2021-08-06 14:02:00|18023.61|18023.61|18022.7|18022.7|18023.61|18023.61|18022.7|18022.7|0
1628258540000|2021-08-06 14:02:20|18028.14|18028.14|18029.04|18029.04|18030.46|18030.46|18028.14|18028.14|0
1628258550000|2021-08-06 14:02:30|18029.85|18029.85|18029.85|18029.85|18029.85|18029.85|18029.85|18029.85|0
1628258560000|2021-08-06 14:02:40|18030.35|18030.35|18031.36|18031.36|18031.36|18031.36|18030.35|18030.35|0
1628258580000|2021-08-06 14:03:00|18032.27|18032.27|18031.36|18031.36|18032.27|18032.27|18031.36|18031.36|0
1628258600000|2021-08-06 14:03:20|18031.91|18031.91|18031.91|18031.91|18031.91|18031.91|18031.91|18031.91|0
1628258610000|2021-08-06 14:03:30|18032.82|18032.82|18033.97|18033.97|18035.39|18035.39|18032.82|18032.82|0
1628258620000|2021-08-06 14:03:40|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|0
1628258630000|2021-08-06 14:03:50|18036.09|18036.09|18036.09|18036.09|18036.09|18036.09|18036.09|18036.09|0
1628258650000|2021-08-06 14:04:10|18035.87|18035.87|18035.87|18035.87|18035.87|18035.87|18035.87|18035.87|0
1628258700000|2021-08-06 14:05:00|18036.31|18036.31|18035.5|18035.5|18036.31|18036.31|18035.5|18035.5|0
1628258710000|2021-08-06 14:05:10|18035|18035|18033.19|18033.19|18035|18035|18033.19|18033.19|0
1628258720000|2021-08-06 14:05:20|18032.64|18032.64|18030.67|18030.67|18032.64|18032.64|18030.67|18030.67|0
1628258740000|2021-08-06 14:05:40|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|0
1628258750000|2021-08-06 14:05:50|18027.44|18027.44|18025.46|18025.46|18027.44|18027.44|18024.96|18024.96|0
1628258770000|2021-08-06 14:06:10|18024.05|18024.05|18021.72|18021.72|18024.05|18024.05|18021.72|18021.72|0
1628258780000|2021-08-06 14:06:20|18020.92|18020.92|18017.24|18017.24|18020.92|18020.92|18017.24|18017.24|0
1628258800000|2021-08-06 14:06:40|18017.46|18017.46|18017.46|18017.46|18017.46|18017.46|18017.46|18017.46|0
1628258830000|2021-08-06 14:07:10|18018.88|18018.88|18020.3|18020.3|18020.3|18020.3|18018.88|18018.88|0
1628258840000|2021-08-06 14:07:20|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|0
1628258850000|2021-08-06 14:07:30|18018.99|18018.99|18015.09|18015.09|18018.99|18018.99|18015.09|18015.09|0
1628258860000|2021-08-06 14:07:40|18016.71|18016.71|18017.51|18017.51|18017.51|18017.51|18016.71|18016.71|0
1628258870000|2021-08-06 14:07:50|18016.1|18016.1|18016.1|18016.1|18016.1|18016.1|18016.1|18016.1|0
1628258920000|2021-08-06 14:08:40|18014.29|18014.29|18014.29|18014.29|18014.29|18014.29|18014.29|18014.29|0
1628258940000|2021-08-06 14:09:00|18017.5|18017.5|18021.62|18021.62|18021.62|18021.62|18017.5|18017.5|0
1628258950000|2021-08-06 14:09:10|18022.78|18022.78|18024.58|18024.58|18024.58|18024.58|18022.56|18022.56|0
1628258960000|2021-08-06 14:09:20|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|0
1628258990000|2021-08-06 14:09:50|18025.99|18025.99|18025.99|18025.99|18025.99|18025.99|18025.99|18025.99|0
1628259000000|2021-08-06 14:10:00|18025.68|18025.68|18025.48|18025.48|18025.68|18025.68|18025.48|18025.48|0
1628259010000|2021-08-06 14:10:10|18026.29|18026.29|18026.29|18026.29|18026.29|18026.29|18026.29|18026.29|0
1628259020000|2021-08-06 14:10:20|18027.1|18027.1|18027.1|18027.1|18027.1|18027.1|18027.1|18027.1|0
1628259030000|2021-08-06 14:10:30|18026.09|18026.09|18026.09|18026.09|18026.09|18026.09|18026.09|18026.09|0
1628259050000|2021-08-06 14:10:50|18026.64|18026.64|18026.64|18026.64|18026.64|18026.64|18026.64|18026.64|0
1628259060000|2021-08-06 14:11:00|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|0
1628259070000|2021-08-06 14:11:10|18025.53|18025.53|18023.3|18023.3|18025.53|18025.53|18023.3|18023.3|0
1628259080000|2021-08-06 14:11:20|18023.1|18023.1|18022.55|18022.55|18023.1|18023.1|18022.55|18022.55|0
1628259090000|2021-08-06 14:11:30|18022.35|18022.35|18022.35|18022.35|18022.35|18022.35|18022.35|18022.35|0
1628259100000|2021-08-06 14:11:40|18021.8|18021.8|18021.24|18021.24|18021.8|18021.8|18021.24|18021.24|0
1628259120000|2021-08-06 14:12:00|18020.44|18020.44|18019.43|18019.43|18020.44|18020.44|18019.43|18019.43|0
1628259140000|2021-08-06 14:12:20|18018.52|18018.52|18022.16|18022.16|18022.16|18022.16|18018.52|18018.52|0
1628259150000|2021-08-06 14:12:30|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|0
1628259160000|2021-08-06 14:12:40|18023.57|18023.57|18023.76|18023.76|18025.18|18025.18|18023.57|18023.57|0
1628259170000|2021-08-06 14:12:50|18024.17|18024.17|18023.16|18023.16|18024.78|18024.78|18023.16|18023.16|0
1628259190000|2021-08-06 14:13:10|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|0
1628259200000|2021-08-06 14:13:20|18025.17|18025.17|18014.19|18014.19|18025.17|18025.17|18013.29|18013.29|0
1628259210000|2021-08-06 14:13:30|18015.1|18015.1|18016.9|18016.9|18016.9|18016.9|18015.1|18015.1|0
1628259230000|2021-08-06 14:13:50|18018.06|18018.06|18019.09|18019.09|18019.09|18019.09|18018.06|18018.06|0
1628259250000|2021-08-06 14:14:10|18017.28|18017.28|18018.99|18018.99|18018.99|18018.99|18017.28|18017.28|0
1628259260000|2021-08-06 14:14:20|18018.01|18018.01|18018.99|18018.99|18018.99|18018.99|18018.01|18018.01|0
1628259270000|2021-08-06 14:14:30|18019.21|18019.21|18017.22|18017.22|18019.21|18019.21|18017.22|18017.22|0
1628259310000|2021-08-06 14:15:10|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|0
1628259320000|2021-08-06 14:15:20|18015.85|18015.85|18016.29|18016.29|18016.29|18016.29|18015.85|18015.85|0
1628259340000|2021-08-06 14:15:40|18014.87|18014.87|18013.06|18013.06|18014.87|18014.87|18013.06|18013.06|0
1628259370000|2021-08-06 14:16:10|18012.16|18012.16|18012.16|18012.16|18012.16|18012.16|18012.16|18012.16|0
1628259390000|2021-08-06 14:16:30|18010.35|18010.35|18011.25|18011.25|18011.25|18011.25|18010.35|18010.35|0
1628259400000|2021-08-06 14:16:40|18009.78|18009.78|18009.78|18009.78|18009.78|18009.78|18009.78|18009.78|0
1628259410000|2021-08-06 14:16:50|18010.59|18010.59|18010.08|18010.08|18010.59|18010.59|18010.08|18010.08|0
1628259420000|2021-08-06 14:17:00|18009.39|18009.39|18008.89|18008.89|18009.39|18009.39|18008.89|18008.89|0
1628259430000|2021-08-06 14:17:10|18008.22|18008.22|18005.11|18005.11|18008.44|18008.44|18005.11|18005.11|0
1628259440000|2021-08-06 14:17:20|18005.92|18005.92|18005.11|18005.11|18005.92|18005.92|18005.11|18005.11|0
1628259450000|2021-08-06 14:17:30|18003.1|18003.1|18003.1|18003.1|18003.1|18003.1|18003.1|18003.1|0
1628259460000|2021-08-06 14:17:40|18002.61|18002.61|18001.71|18001.71|18002.61|18002.61|18001.71|18001.71|0
1628259470000|2021-08-06 14:17:50|18000.8|18000.8|17996.67|17996.67|18000.8|18000.8|17996.67|17996.67|0
1628259480000|2021-08-06 14:18:00|17995.25|17995.25|17994.02|17994.02|17995.25|17995.25|17991.5|17991.5|0
1628259490000|2021-08-06 14:18:10|17993|17993|17997.77|17997.77|17997.77|17997.77|17993|17993|0
1628259500000|2021-08-06 14:18:20|17998.68|17998.68|18003.68|18003.68|18003.68|18003.68|17998.68|17998.68|0
1628259510000|2021-08-06 14:18:30|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|0
1628259520000|2021-08-06 14:18:40|18003.63|18003.63|18001.35|18001.35|18003.63|18003.63|18001.35|18001.35|0
1628259540000|2021-08-06 14:19:00|18002.97|18002.97|18002.97|18002.97|18002.97|18002.97|18002.97|18002.97|0
1628259570000|2021-08-06 14:19:30|18004.38|18004.38|18005.19|18005.19|18005.19|18005.19|18004.38|18004.38|0
1628259580000|2021-08-06 14:19:40|18006.35|18006.35|18006.35|18006.35|18006.35|18006.35|18006.35|18006.35|0
1628259590000|2021-08-06 14:19:50|18007.8|18007.8|18008.21|18008.21|18008.21|18008.21|18007.8|18007.8|0
1628259600000|2021-08-06 14:20:00|18008.7|18008.7|18015.53|18015.53|18015.53|18015.53|18008.7|18008.7|0
1628259610000|2021-08-06 14:20:10|18019.79|18019.79|18018.17|18018.17|18019.79|18019.79|18018.17|18018.17|0
1628259620000|2021-08-06 14:20:20|18019.18|18019.18|18019.84|18019.84|18019.84|18019.84|18019.18|18019.18|0
1628259630000|2021-08-06 14:20:30|18020.74|18020.74|18020.74|18020.74|18020.74|18020.74|18020.74|18020.74|0
1628259640000|2021-08-06 14:20:40|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|0
1628259660000|2021-08-06 14:21:00|18015.16|18015.16|18014.25|18014.25|18015.16|18015.16|18013.44|18013.44|0
1628259680000|2021-08-06 14:21:20|18014.76|18014.76|18015.07|18015.07|18015.56|18015.56|18014.76|18014.76|0
1628259710000|2021-08-06 14:21:50|18015.98|18015.98|18018.22|18018.22|18018.71|18018.71|18015.98|18015.98|0
1628259720000|2021-08-06 14:22:00|18017.71|18017.71|18017.71|18017.71|18017.71|18017.71|18017.71|18017.71|0
1628259750000|2021-08-06 14:22:30|18017.51|18017.51|18016.31|18016.31|18017.51|18017.51|18016.31|18016.31|0
1628259760000|2021-08-06 14:22:40|18016.8|18016.8|18014.53|18014.53|18016.8|18016.8|18013.43|18013.43|0
1628259770000|2021-08-06 14:22:50|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|0
1628259800000|2021-08-06 14:23:20|18017.55|18017.55|18019.88|18019.88|18019.88|18019.88|18017.55|18017.55|0
1628259810000|2021-08-06 14:23:30|18019.67|18019.67|18019.67|18019.67|18019.67|18019.67|18019.67|18019.67|0
1628259830000|2021-08-06 14:23:50|18020.82|18020.82|18017.79|18017.79|18020.82|18020.82|18017.79|18017.79|0
1628259860000|2021-08-06 14:24:20|18018.29|18018.29|18018.29|18018.29|18018.29|18018.29|18018.29|18018.29|0
1628259870000|2021-08-06 14:24:30|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|0
1628259880000|2021-08-06 14:24:40|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|0
1628259890000|2021-08-06 14:24:50|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|18017.49|18017.49|0
1628259900000|2021-08-06 14:25:00|18020.93|18020.93|18020.93|18020.93|18020.93|18020.93|18020.93|18020.93|0
1628259910000|2021-08-06 14:25:10|18022.55|18022.55|18026.9|18026.9|18026.9|18026.9|18022.55|18022.55|0
1628259920000|2021-08-06 14:25:20|18025.9|18025.9|18025.9|18025.9|18025.9|18025.9|18025.9|18025.9|0
1628259930000|2021-08-06 14:25:30|18026.8|18026.8|18026.8|18026.8|18026.8|18026.8|18026.8|18026.8|0
1628259940000|2021-08-06 14:25:40|18025.9|18025.9|18026.7|18026.7|18026.7|18026.7|18025.9|18025.9|0
1628259960000|2021-08-06 14:26:00|18028.91|18028.91|18042.06|18042.06|18042.06|18042.06|18028.91|18028.91|0
1628259970000|2021-08-06 14:26:10|18039.23|18039.23|18038.8|18038.8|18039.72|18039.72|18038.3|18038.3|0
1628259990000|2021-08-06 14:26:30|18037.39|18037.39|18036.38|18036.38|18037.39|18037.39|18036.38|18036.38|0
1628260000000|2021-08-06 14:26:40|18034.76|18034.76|18034.76|18034.76|18034.76|18034.76|18034.76|18034.76|0
1628260010000|2021-08-06 14:26:50|18034.96|18034.96|18034.27|18034.27|18034.96|18034.96|18034.27|18034.27|0
1628260020000|2021-08-06 14:27:00|18033.12|18033.12|18033.12|18033.12|18033.12|18033.12|18033.12|18033.12|0
1628260030000|2021-08-06 14:27:10|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|0
1628260040000|2021-08-06 14:27:20|18033.92|18033.92|18033.92|18033.92|18033.92|18033.92|18033.92|18033.92|0
1628260080000|2021-08-06 14:28:00|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|0
1628260100000|2021-08-06 14:28:20|18033.17|18033.17|18033.17|18033.17|18033.17|18033.17|18033.17|18033.17|0
1628260130000|2021-08-06 14:28:50|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|0
1628260150000|2021-08-06 14:29:10|18034.13|18034.13|18034.33|18034.33|18034.33|18034.33|18034.13|18034.13|0
1628260160000|2021-08-06 14:29:20|18033.32|18033.32|18033.83|18033.83|18033.83|18033.83|18033.32|18033.32|0
1628260190000|2021-08-06 14:29:50|18034.98|18034.98|18036.4|18036.4|18036.4|18036.4|18034.98|18034.98|0
1628260230000|2021-08-06 14:30:30|18037.3|18037.3|18047.42|18047.42|18047.71|18047.71|18037.3|18037.3|0
1628260240000|2021-08-06 14:30:40|18047.2|18047.2|18047.42|18047.42|18047.42|18047.42|18046.98|18046.98|0
1628260250000|2021-08-06 14:30:50|18046.01|18046.01|18047.16|18047.16|18047.16|18047.16|18046.01|18046.01|0
1628260260000|2021-08-06 14:31:00|18047.66|18047.66|18047.66|18047.66|18047.66|18047.66|18047.66|18047.66|0
1628260270000|2021-08-06 14:31:10|18048.16|18048.16|18048.16|18048.16|18048.16|18048.16|18048.16|18048.16|0
1628260300000|2021-08-06 14:31:40|18048.36|18048.36|18048.36|18048.36|18048.36|18048.36|18048.36|18048.36|0
1628260330000|2021-08-06 14:32:10|18048.58|18048.58|18048.58|18048.58|18048.58|18048.58|18048.58|18048.58|0
1628260340000|2021-08-06 14:32:20|18049.73|18049.73|18049.73|18049.73|18049.73|18049.73|18049.73|18049.73|0
1628260350000|2021-08-06 14:32:30|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|0
1628260370000|2021-08-06 14:32:50|18049.48|18049.48|18049.48|18049.48|18049.48|18049.48|18049.48|18049.48|0
1628260390000|2021-08-06 14:33:10|18049.98|18049.98|18049.08|18049.08|18049.98|18049.98|18049.08|18049.08|0
1628260410000|2021-08-06 14:33:30|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|0
1628260430000|2021-08-06 14:33:50|18049.96|18049.96|18050.24|18050.24|18050.24|18050.24|18049.74|18049.74|0
1628260440000|2021-08-06 14:34:00|18051.39|18051.39|18057.79|18057.79|18057.79|18057.79|18051.39|18051.39|0
1628260450000|2021-08-06 14:34:10|18058|18058|18057.49|18057.49|18058|18058|18057.49|18057.49|0
1628260460000|2021-08-06 14:34:20|18057.29|18057.29|18057.09|18057.09|18057.29|18057.29|18057.09|18057.09|0
1628260470000|2021-08-06 14:34:30|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|0
1628260490000|2021-08-06 14:34:50|18055.46|18055.46|18054.56|18054.56|18055.46|18055.46|18054.56|18054.56|0
1628260500000|2021-08-06 14:35:00|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|0
1628260510000|2021-08-06 14:35:10|18055.92|18055.92|18055.92|18055.92|18055.92|18055.92|18055.92|18055.92|0
1628260530000|2021-08-06 14:35:30|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|0
1628260560000|2021-08-06 14:36:00|18057.84|18057.84|18057.84|18057.84|18057.84|18057.84|18057.84|18057.84|0
1628260590000|2021-08-06 14:36:30|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|18057.33|0
1628260600000|2021-08-06 14:36:40|18056.2|18056.2|18056.2|18056.2|18056.2|18056.2|18054.49|18054.49|0
1628260610000|2021-08-06 14:36:50|18054.78|18054.78|18056.49|18056.49|18056.49|18056.49|18054.78|18054.78|0
1628260660000|2021-08-06 14:37:40|18056.27|18056.27|18054.68|18054.68|18056.27|18056.27|18054.46|18054.46|0
1628260690000|2021-08-06 14:38:10|18054.19|18054.19|18054.19|18054.19|18054.19|18054.19|18054.19|18054.19|0
1628260710000|2021-08-06 14:38:30|18053.78|18053.78|18054.33|18054.33|18054.33|18054.33|18053.78|18053.78|0
1628260720000|2021-08-06 14:38:40|18053.33|18053.33|18053.33|18053.33|18053.33|18053.33|18053.33|18053.33|0
1628260740000|2021-08-06 14:39:00|18054.48|18054.48|18050.6|18050.6|18054.48|18054.48|18050.6|18050.6|0
1628260750000|2021-08-06 14:39:10|18049.79|18049.79|18050.54|18050.54|18050.54|18050.54|18049.13|18049.13|0
1628260770000|2021-08-06 14:39:30|18049.13|18049.13|18049.13|18049.13|18049.13|18049.13|18049.13|18049.13|0
1628260790000|2021-08-06 14:39:50|18048.92|18048.92|18048.92|18048.92|18048.92|18048.92|18048.92|18048.92|0
1628260800000|2021-08-06 14:40:00|18047.51|18047.51|18047.3|18047.3|18047.51|18047.51|18047.3|18047.3|0
1628260810000|2021-08-06 14:40:10|18047.81|18047.81|18047.3|18047.3|18047.81|18047.81|18047.3|18047.3|0
1628260820000|2021-08-06 14:40:20|18047.81|18047.81|18048.21|18048.21|18048.21|18048.21|18047.81|18047.81|0
1628260830000|2021-08-06 14:40:30|18048.76|18048.76|18051.6|18051.6|18051.6|18051.6|18048.76|18048.76|0
1628260850000|2021-08-06 14:40:50|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|18052.15|0
1628260860000|2021-08-06 14:41:00|18051.6|18051.6|18051.05|18051.05|18051.6|18051.6|18051.05|18051.05|0
1628260870000|2021-08-06 14:41:10|18051.25|18051.25|18051.25|18051.25|18051.25|18051.25|18051.25|18051.25|0
1628260890000|2021-08-06 14:41:30|18052.06|18052.06|18052.06|18052.06|18052.06|18052.06|18052.06|18052.06|0
1628260900000|2021-08-06 14:41:40|18052.28|18052.28|18052.28|18052.28|18052.28|18052.28|18052.28|18052.28|0
1628260920000|2021-08-06 14:42:00|18051.84|18051.84|18051.84|18051.84|18051.84|18051.84|18051.84|18051.84|0
1628260940000|2021-08-06 14:42:20|18052.25|18052.25|18052.25|18052.25|18052.25|18052.25|18052.25|18052.25|0
1628260950000|2021-08-06 14:42:30|18051.44|18051.44|18050.63|18050.63|18051.44|18051.44|18050.63|18050.63|0
1628260960000|2021-08-06 14:42:40|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|0
1628260980000|2021-08-06 14:43:00|18050.22|18050.22|18050.44|18050.44|18050.44|18050.44|18050.22|18050.22|0
1628261030000|2021-08-06 14:43:50|18049.89|18049.89|18049.89|18049.89|18049.89|18049.89|18049.89|18049.89|0
1628261040000|2021-08-06 14:44:00|18047.06|18047.06|18044.63|18044.63|18047.06|18047.06|18041.79|18041.79|0
1628261100000|2021-08-06 14:45:00|18043.73|18043.73|18041.43|18041.43|18043.73|18043.73|18041.43|18041.43|0
1628261110000|2021-08-06 14:45:10|18041.83|18041.83|18037.11|18037.11|18041.83|18041.83|18037.11|18037.11|0
1628261120000|2021-08-06 14:45:20|18036.1|18036.1|18032.15|18032.15|18036.1|18036.1|18032.15|18032.15|0
1628261130000|2021-08-06 14:45:30|18031.25|18031.25|18031.25|18031.25|18031.25|18031.25|18031.25|18031.25|0
1628261140000|2021-08-06 14:45:40|18030.58|18030.58|18029.92|18029.92|18030.58|18030.58|18029.92|18029.92|0
1628261160000|2021-08-06 14:46:00|18030.73|18030.73|18030.73|18030.73|18030.73|18030.73|18030.73|18030.73|0
1628261170000|2021-08-06 14:46:10|18031.17|18031.17|18031.39|18031.39|18031.39|18031.39|18031.17|18031.17|0
1628261190000|2021-08-06 14:46:30|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|0
1628261200000|2021-08-06 14:46:40|18030.23|18030.23|18028.81|18028.81|18030.23|18030.23|18028.81|18028.81|0
1628261210000|2021-08-06 14:46:50|18027.91|18027.91|18027.91|18027.91|18027.91|18027.91|18027.91|18027.91|0
1628261220000|2021-08-06 14:47:00|18027|18027|18028.63|18028.63|18029.18|18029.18|18027|18027|0
1628261230000|2021-08-06 14:47:10|18027.82|18027.82|18027.82|18027.82|18027.82|18027.82|18027.82|18027.82|0
1628261240000|2021-08-06 14:47:20|18028.72|18028.72|18028.72|18028.72|18028.72|18028.72|18028.72|18028.72|0
1628261260000|2021-08-06 14:47:40|18029.63|18029.63|18028.96|18028.96|18029.63|18029.63|18028.96|18028.96|0
1628261270000|2021-08-06 14:47:50|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18028.58|18028.58|0
1628261280000|2021-08-06 14:48:00|18029.69|18029.69|18029.91|18029.91|18029.91|18029.91|18029.69|18029.69|0
1628261320000|2021-08-06 14:48:40|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|0
1628261330000|2021-08-06 14:48:50|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|0
1628261340000|2021-08-06 14:49:00|18032.72|18032.72|18026.76|18026.76|18033.24|18033.24|18026.76|18026.76|0
1628261350000|2021-08-06 14:49:10|18024.95|18024.95|18025.3|18025.3|18025.85|18025.85|18024.05|18024.05|0
1628261380000|2021-08-06 14:49:40|18025.81|18025.81|18025.81|18025.81|18025.81|18025.81|18025.81|18025.81|0
1628261390000|2021-08-06 14:49:50|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|0
1628261400000|2021-08-06 14:50:00|18025.81|18025.81|18025.81|18025.81|18025.81|18025.81|18025.81|18025.81|0
1628261430000|2021-08-06 14:50:30|18025.25|18025.25|18027.58|18027.58|18027.58|18027.58|18025.25|18025.25|0
1628261440000|2021-08-06 14:50:40|18028.48|18028.48|18027.98|18027.98|18028.89|18028.89|18027.98|18027.98|0
1628261450000|2021-08-06 14:50:50|18027.43|18027.43|18027.32|18027.32|18027.43|18027.43|18026.88|18026.88|0
1628261460000|2021-08-06 14:51:00|18024.49|18024.49|18026.4|18026.4|18026.4|18026.4|18024.49|18024.49|0
1628261470000|2021-08-06 14:51:10|18025.89|18025.89|18026.99|18026.99|18026.99|18026.99|18025.89|18025.89|0
1628261490000|2021-08-06 14:51:30|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|0
1628261500000|2021-08-06 14:51:40|18025.95|18025.95|18025.14|18025.14|18025.95|18025.95|18024.34|18024.34|0
1628261520000|2021-08-06 14:52:00|18025.95|18025.95|18025.95|18025.95|18025.95|18025.95|18025.95|18025.95|0
1628261530000|2021-08-06 14:52:10|18026.5|18026.5|18026.5|18026.5|18026.5|18026.5|18026.5|18026.5|0
1628261550000|2021-08-06 14:52:30|18027.05|18027.05|18026.71|18026.71|18027.61|18027.61|18026.5|18026.5|0
1628261570000|2021-08-06 14:52:50|18027.21|18027.21|18031.05|18031.05|18031.05|18031.05|18027.21|18027.21|0
1628261580000|2021-08-06 14:53:00|18032.21|18032.21|18032.21|18032.21|18032.21|18032.21|18032.21|18032.21|0
1628261600000|2021-08-06 14:53:20|18033.11|18033.11|18033.11|18033.11|18033.11|18033.11|18033.11|18033.11|0
1628261620000|2021-08-06 14:53:40|18032.21|18032.21|18030.8|18030.8|18032.21|18032.21|18030.8|18030.8|0
1628261630000|2021-08-06 14:53:50|18029.38|18029.38|18029.38|18029.38|18029.38|18029.38|18029.38|18029.38|0
1628261670000|2021-08-06 14:54:30|18030.29|18030.29|18030.29|18030.29|18030.29|18030.29|18030.29|18030.29|0
1628261690000|2021-08-06 14:54:50|18030.84|18030.84|18035.38|18035.38|18036.28|18036.28|18030.84|18030.84|0
1628261720000|2021-08-06 14:55:20|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|0
1628261730000|2021-08-06 14:55:30|18035.99|18035.99|18037.4|18037.4|18037.4|18037.4|18035.99|18035.99|0
1628261750000|2021-08-06 14:55:50|18035.99|18035.99|18035.99|18035.99|18035.99|18035.99|18035.99|18035.99|0
1628261760000|2021-08-06 14:56:00|18036.89|18036.89|18036.89|18036.89|18036.89|18036.89|18035.99|18035.99|0
1628261780000|2021-08-06 14:56:20|18037.11|18037.11|18037.11|18037.11|18037.11|18037.11|18037.11|18037.11|0
1628261790000|2021-08-06 14:56:30|18037.6|18037.6|18039.14|18039.14|18039.14|18039.14|18037.6|18037.6|0
1628261800000|2021-08-06 14:56:40|18039.64|18039.64|18045.28|18045.28|18045.28|18045.28|18039.64|18039.64|0
1628261810000|2021-08-06 14:56:50|18045.48|18045.48|18046.24|18046.24|18046.24|18046.24|18045.48|18045.48|0
1628261820000|2021-08-06 14:57:00|18047.66|18047.66|18046.24|18046.24|18047.66|18047.66|18046.24|18046.24|0
1628261830000|2021-08-06 14:57:10|18046.46|18046.46|18046.46|18046.46|18046.46|18046.46|18046.46|18046.46|0
1628261850000|2021-08-06 14:57:30|18047.27|18047.27|18048.86|18048.86|18048.86|18048.86|18047.27|18047.27|0
1628261880000|2021-08-06 14:58:00|18049.37|18049.37|18049.37|18049.37|18049.37|18049.37|18049.37|18049.37|0
1628261890000|2021-08-06 14:58:10|18050.52|18050.52|18050.52|18050.52|18050.52|18050.52|18050.52|18050.52|0
1628261900000|2021-08-06 14:58:20|18051.01|18051.01|18052.63|18052.63|18052.63|18052.63|18051.01|18051.01|0
1628261910000|2021-08-06 14:58:30|18056.35|18056.35|18057.16|18057.16|18057.16|18057.16|18056.35|18056.35|0
1628261920000|2021-08-06 14:58:40|18058.57|18058.57|18059.73|18059.73|18059.73|18059.73|18058.57|18058.57|0
1628261970000|2021-08-06 14:59:30|18060.83|18060.83|18060.83|18060.83|18060.83|18060.83|18060.83|18060.83|0
1628261980000|2021-08-06 14:59:40|18061.32|18061.32|18074.88|18074.88|18074.88|18074.88|18061.32|18061.32|0
1628262000000|2021-08-06 15:00:00|18075.69|18075.69|18076.49|18076.49|18076.49|18076.49|18075.69|18075.69|0
1628262010000|2021-08-06 15:00:10|18077.04|18077.04|18077.95|18077.95|18077.95|18077.95|18077.04|18077.04|0
1628262020000|2021-08-06 15:00:20|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|0
1628262040000|2021-08-06 15:00:40|18078.25|18078.25|18079.67|18079.67|18079.67|18079.67|18078.25|18078.25|0
1628262050000|2021-08-06 15:00:50|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|0
1628262060000|2021-08-06 15:01:00|18080.98|18080.98|18080.98|18080.98|18080.98|18080.98|18080.98|18080.98|0
1628262070000|2021-08-06 15:01:10|18081.89|18081.89|18081.89|18081.89|18081.89|18081.89|18081.89|18081.89|0
1628262080000|2021-08-06 15:01:20|18081.48|18081.48|18081.28|18081.28|18081.48|18081.48|18081.28|18081.28|0
1628262090000|2021-08-06 15:01:30|18081.07|18081.07|18081.07|18081.07|18081.07|18081.07|18081.07|18081.07|0
1628262100000|2021-08-06 15:01:40|18082.18|18082.18|18082.18|18082.18|18082.18|18082.18|18082.18|18082.18|0
1628262110000|2021-08-06 15:01:50|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|0
1628262120000|2021-08-06 15:02:00|18084.14|18084.14|18087.6|18087.6|18087.6|18087.6|18084.14|18084.14|0
1628262130000|2021-08-06 15:02:10|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|0
1628262140000|2021-08-06 15:02:20|18089.08|18089.08|18090.5|18090.5|18090.5|18090.5|18089.08|18089.08|0
1628262160000|2021-08-06 15:02:40|18092.16|18092.16|18091.35|18091.35|18092.16|18092.16|18091.35|18091.35|0
1628262170000|2021-08-06 15:02:50|18092.25|18092.25|18092.74|18092.74|18092.74|18092.74|18092.25|18092.25|0
1628262180000|2021-08-06 15:03:00|18094.56|18094.56|18097.29|18097.29|18097.29|18097.29|18094.56|18094.56|0
1628262190000|2021-08-06 15:03:10|18097.08|18097.08|18097.08|18097.08|18097.08|18097.08|18097.08|18097.08|0
1628262210000|2021-08-06 15:03:30|18098.07|18098.07|18100.78|18100.78|18100.78|18100.78|18098.07|18098.07|0
1628262240000|2021-08-06 15:04:00|18101.66|18101.66|18101.27|18101.27|18103.08|18103.08|18101.27|18101.27|0
1628262250000|2021-08-06 15:04:10|18103.08|18103.08|18103.58|18103.58|18103.58|18103.58|18103.08|18103.08|0
1628262260000|2021-08-06 15:04:20|18103.03|18103.03|18103.03|18103.03|18103.03|18103.03|18103.03|18103.03|0
1628262270000|2021-08-06 15:04:30|18103.58|18103.58|18103.58|18103.58|18103.58|18103.58|18103.58|18103.58|0
1628262290000|2021-08-06 15:04:50|18105.2|18105.2|18104.98|18104.98|18105.2|18105.2|18104.98|18104.98|0
1628262300000|2021-08-06 15:05:00|18105.53|18105.53|18109.48|18109.48|18109.48|18109.48|18105.04|18105.04|0
1628262310000|2021-08-06 15:05:10|18110.39|18110.39|18110.39|18110.39|18110.39|18110.39|18110.39|18110.39|0
1628262320000|2021-08-06 15:05:20|18109.88|18109.88|18108.87|18108.87|18109.88|18109.88|18108.87|18108.87|0
1628262330000|2021-08-06 15:05:30|18108.06|18108.06|18107.06|18107.06|18108.06|18108.06|18107.06|18107.06|0
1628262340000|2021-08-06 15:05:40|18106.05|18106.05|18105.5|18105.5|18106.05|18106.05|18105.5|18105.5|0
1628262360000|2021-08-06 15:06:00|18106|18106|18106|18106|18106|18106|18106|18106|0
1628262370000|2021-08-06 15:06:10|18106.81|18106.81|18106.81|18106.81|18106.81|18106.81|18106.81|18106.81|0
1628262380000|2021-08-06 15:06:20|18107.31|18107.31|18108.12|18108.12|18108.12|18108.12|18107.31|18107.31|0
1628262390000|2021-08-06 15:06:30|18108.67|18108.67|18109.58|18109.58|18109.58|18109.58|18108.67|18108.67|0
1628262400000|2021-08-06 15:06:40|18110.48|18110.48|18112.19|18112.19|18112.19|18112.19|18109.58|18109.58|0
1628262410000|2021-08-06 15:06:50|18113.35|18113.35|18112.44|18112.44|18113.35|18113.35|18112.44|18112.44|0
1628262420000|2021-08-06 15:07:00|18112.65|18112.65|18112.65|18112.65|18112.65|18112.65|18112.65|18112.65|0
1628262440000|2021-08-06 15:07:20|18112.09|18112.09|18112.09|18112.09|18112.09|18112.09|18112.09|18112.09|0
1628262450000|2021-08-06 15:07:30|18111.54|18111.54|18111.54|18111.54|18111.54|18111.54|18111.54|18111.54|0
1628262460000|2021-08-06 15:07:40|18109.83|18109.83|18108.91|18108.91|18109.83|18109.83|18108.42|18108.42|0
1628262470000|2021-08-06 15:07:50|18108.41|18108.41|18106.95|18106.95|18108.41|18108.41|18106.95|18106.95|0
1628262500000|2021-08-06 15:08:20|18107.5|18107.5|18105.89|18105.89|18107.5|18107.5|18105.89|18105.89|0
1628262550000|2021-08-06 15:09:10|18104.47|18104.47|18105.72|18105.72|18105.72|18105.72|18104.47|18104.47|0
1628262560000|2021-08-06 15:09:20|18105.23|18105.23|18105.23|18105.23|18105.23|18105.23|18105.23|18105.23|0
1628262580000|2021-08-06 15:09:40|18105.01|18105.01|18106.62|18106.62|18106.62|18106.62|18104.2|18104.2|0
1628262590000|2021-08-06 15:09:50|18105.82|18105.82|18106.04|18106.04|18106.04|18106.04|18105.82|18105.82|0
1628262610000|2021-08-06 15:10:10|18107.46|18107.46|18106.04|18106.04|18107.46|18107.46|18106.04|18106.04|0
1628262670000|2021-08-06 15:11:10|18105.49|18105.49|18104.93|18104.93|18105.49|18105.49|18104.93|18104.93|0
1628262680000|2021-08-06 15:11:20|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|0
1628262690000|2021-08-06 15:11:30|18103.31|18103.31|18099.62|18099.62|18103.31|18103.31|18099.62|18099.62|0
1628262700000|2021-08-06 15:11:40|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|0
1628262710000|2021-08-06 15:11:50|18097.2|18097.2|18096.22|18096.22|18097.2|18097.2|18096.22|18096.22|0
1628262720000|2021-08-06 15:12:00|18096.42|18096.42|18096.42|18096.42|18097.84|18097.84|18096.42|18096.42|0
1628262730000|2021-08-06 15:12:10|18097.33|18097.33|18097.33|18097.33|18097.33|18097.33|18097.33|18097.33|0
1628262740000|2021-08-06 15:12:20|18098.14|18098.14|18099.55|18099.55|18099.55|18099.55|18098.14|18098.14|0
1628262760000|2021-08-06 15:12:40|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|0
1628262770000|2021-08-06 15:12:50|18097.19|18097.19|18097.19|18097.19|18097.19|18097.19|18097.19|18097.19|0
1628262780000|2021-08-06 15:13:00|18095.77|18095.77|18091.61|18091.61|18095.77|18095.77|18090.46|18090.46|0
1628262790000|2021-08-06 15:13:10|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|0
1628262810000|2021-08-06 15:13:30|18091.61|18091.61|18090.71|18090.71|18091.61|18091.61|18090.71|18090.71|0
1628262820000|2021-08-06 15:13:40|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|0
1628262830000|2021-08-06 15:13:50|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|0
1628262840000|2021-08-06 15:14:00|18091|18091|18089.99|18089.99|18091|18091|18089.99|18089.99|0
1628262850000|2021-08-06 15:14:10|18088.88|18088.88|18088.88|18088.88|18088.88|18088.88|18088.88|18088.88|0
1628262860000|2021-08-06 15:14:20|18088.68|18088.68|18088.68|18088.68|18088.68|18088.68|18088.68|18088.68|0
1628262870000|2021-08-06 15:14:30|18088.88|18088.88|18092.21|18092.21|18092.21|18092.21|18088.88|18088.88|0
1628262880000|2021-08-06 15:14:40|18091.66|18091.66|18091.66|18091.66|18091.66|18091.66|18091.66|18091.66|0
1628262890000|2021-08-06 15:14:50|18091.88|18091.88|18091.66|18091.66|18091.88|18091.88|18091.66|18091.66|0
1628262900000|2021-08-06 15:15:00|18092.21|18092.21|18092.21|18092.21|18092.21|18092.21|18092.21|18092.21|0
1628262940000|2021-08-06 15:15:40|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|0
1628262950000|2021-08-06 15:15:50|18089.89|18089.89|18089.89|18089.89|18089.89|18089.89|18089.89|18089.89|0
1628262960000|2021-08-06 15:16:00|18089.34|18089.34|18087.88|18087.88|18089.34|18089.34|18087.88|18087.88|0
1628262970000|2021-08-06 15:16:10|18087.44|18087.44|18087.88|18087.88|18088.11|18088.11|18087.44|18087.44|0
1628262980000|2021-08-06 15:16:20|18088.44|18088.44|18088.44|18088.44|18088.44|18088.44|18088.44|18088.44|0
1628262990000|2021-08-06 15:16:30|18088.64|18088.64|18086.72|18086.72|18088.64|18088.64|18086.72|18086.72|0
1628263000000|2021-08-06 15:16:40|18086.51|18086.51|18085.61|18085.61|18086.51|18086.51|18085.61|18085.61|0
1628263020000|2021-08-06 15:17:00|18086.42|18086.42|18086.42|18086.42|18086.42|18086.42|18086.42|18086.42|0
1628263030000|2021-08-06 15:17:10|18088.03|18088.03|18091.24|18091.24|18091.24|18091.24|18088.03|18088.03|0
1628263040000|2021-08-06 15:17:20|18092.04|18092.04|18091.24|18091.24|18092.04|18092.04|18091.24|18091.24|0
1628263050000|2021-08-06 15:17:30|18090.68|18090.68|18090.68|18090.68|18090.68|18090.68|18089.07|18089.07|0
1628263080000|2021-08-06 15:18:00|18089.88|18089.88|18089.07|18089.07|18089.88|18089.88|18089.07|18089.07|0
1628263130000|2021-08-06 15:18:50|18090.49|18090.49|18090.49|18090.49|18090.49|18090.49|18090.49|18090.49|0
1628263160000|2021-08-06 15:19:20|18089.07|18089.07|18088.55|18088.55|18089.07|18089.07|18087.65|18087.65|0
1628263170000|2021-08-06 15:19:30|18089.06|18089.06|18089.61|18089.61|18089.61|18089.61|18089.06|18089.06|0
1628263180000|2021-08-06 15:19:40|18090.11|18090.11|18091.53|18091.53|18091.53|18091.53|18090.11|18090.11|0
1628263190000|2021-08-06 15:19:50|18092.69|18092.69|18092.69|18092.69|18092.69|18092.69|18092.69|18092.69|0
1628263200000|2021-08-06 15:20:00|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|0
1628263210000|2021-08-06 15:20:10|18094.56|18094.56|18096.02|18096.02|18096.02|18096.02|18094.56|18094.56|0
1628263240000|2021-08-06 15:20:40|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|0
1628263250000|2021-08-06 15:20:50|18097.32|18097.32|18097.32|18097.32|18097.32|18097.32|18097.32|18097.32|0
1628263260000|2021-08-06 15:21:00|18097.1|18097.1|18097.1|18097.1|18097.1|18097.1|18097.1|18097.1|0
1628263280000|2021-08-06 15:21:20|18096.19|18096.19|18096.19|18096.19|18096.19|18096.19|18096.19|18096.19|0
1628263290000|2021-08-06 15:21:30|18097.61|18097.61|18098.01|18098.01|18098.01|18098.01|18097.11|18097.11|0
1628263300000|2021-08-06 15:21:40|18096.2|18096.2|18096.2|18096.2|18096.2|18096.2|18096.2|18096.2|0
1628263310000|2021-08-06 15:21:50|18095.4|18095.4|18095.4|18095.4|18095.4|18095.4|18095.4|18095.4|0
1628263320000|2021-08-06 15:22:00|18094.59|18094.59|18097.44|18097.44|18097.44|18097.44|18094.59|18094.59|0
1628263330000|2021-08-06 15:22:10|18097.66|18097.66|18097.91|18097.91|18098.82|18098.82|18097.66|18097.66|0
1628263350000|2021-08-06 15:22:30|18098.11|18098.11|18098.11|18098.11|18098.11|18098.11|18098.11|18098.11|0
1628263360000|2021-08-06 15:22:40|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|0
1628263370000|2021-08-06 15:22:50|18099.49|18099.49|18100.39|18100.39|18100.39|18100.39|18099.49|18099.49|0
1628263380000|2021-08-06 15:23:00|18100.6|18100.6|18099.29|18099.29|18101.1|18101.1|18099.29|18099.29|0
1628263390000|2021-08-06 15:23:10|18103.55|18103.55|18101.15|18101.15|18103.55|18103.55|18101.15|18101.15|0
1628263400000|2021-08-06 15:23:20|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|0
1628263420000|2021-08-06 15:23:40|18099.95|18099.95|18098.01|18098.01|18099.95|18099.95|18098.01|18098.01|0
1628263450000|2021-08-06 15:24:10|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|0
1628263460000|2021-08-06 15:24:20|18097.74|18097.74|18097.39|18097.39|18098.29|18098.29|18097.39|18097.39|0
1628263470000|2021-08-06 15:24:30|18096.84|18096.84|18096.62|18096.62|18096.84|18096.84|18096.62|18096.62|0
1628263480000|2021-08-06 15:24:40|18097.42|18097.42|18100.58|18100.58|18100.58|18100.58|18097.42|18097.42|0
1628263500000|2021-08-06 15:25:00|18099.92|18099.92|18100.83|18100.83|18101.33|18101.33|18099.92|18099.92|0
1628263510000|2021-08-06 15:25:10|18101.93|18101.93|18101.58|18101.58|18102.48|18102.48|18101.58|18101.58|0
1628263520000|2021-08-06 15:25:20|18101.03|18101.03|18101.03|18101.03|18101.03|18101.03|18101.03|18101.03|0
1628263540000|2021-08-06 15:25:40|18100.12|18100.12|18099.22|18099.22|18100.12|18100.12|18099.22|18099.22|0
1628263550000|2021-08-06 15:25:50|18098.07|18098.07|18097.17|18097.17|18098.07|18098.07|18097.17|18097.17|0
1628263560000|2021-08-06 15:26:00|18096.96|18096.96|18097.82|18097.82|18097.87|18097.87|18096.96|18096.96|0
1628263570000|2021-08-06 15:26:10|18098.02|18098.02|18100.96|18100.96|18102.38|18102.38|18098.02|18098.02|0
1628263580000|2021-08-06 15:26:20|18101.77|18101.77|18101.77|18101.77|18101.77|18101.77|18101.77|18101.77|0
1628263610000|2021-08-06 15:26:50|18102.26|18102.26|18102.26|18102.26|18102.26|18102.26|18102.26|18102.26|0
1628263620000|2021-08-06 15:27:00|18103.41|18103.41|18103.63|18103.63|18103.63|18103.63|18103.41|18103.41|0
1628263630000|2021-08-06 15:27:10|18101.82|18101.82|18101.42|18101.42|18102.33|18102.33|18101.42|18101.42|0
1628263640000|2021-08-06 15:27:20|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|18100.92|0
1628263660000|2021-08-06 15:27:40|18101.82|18101.82|18103.75|18103.75|18103.75|18103.75|18101.82|18101.82|0
1628263670000|2021-08-06 15:27:50|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|0
1628263680000|2021-08-06 15:28:00|18105.07|18105.07|18106.07|18106.07|18106.88|18106.88|18105.07|18105.07|0
1628263690000|2021-08-06 15:28:10|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|0
1628263700000|2021-08-06 15:28:20|18104.75|18104.75|18104.75|18104.75|18104.75|18104.75|18103.6|18103.6|0
1628263720000|2021-08-06 15:28:40|18104.53|18104.53|18105.44|18105.44|18105.44|18105.44|18104.53|18104.53|0
1628263730000|2021-08-06 15:28:50|18103.98|18103.98|18102.43|18102.43|18103.98|18103.98|18102.43|18102.43|0
1628263740000|2021-08-06 15:29:00|18103.59|18103.59|18103.59|18103.59|18103.59|18103.59|18103.59|18103.59|0
1628263750000|2021-08-06 15:29:10|18103.81|18103.81|18103|18103|18103.81|18103.81|18103|18103|0
1628263760000|2021-08-06 15:29:20|18102.56|18102.56|18102.56|18102.56|18102.56|18102.56|18102.56|18102.56|0
1628263770000|2021-08-06 15:29:30|18103.46|18103.46|18102.9|18102.9|18103.9|18103.9|18102.9|18102.9|0
1628263780000|2021-08-06 15:29:40|18104|18104|18101.26|18101.26|18104.5|18104.5|18099.84|18099.84|0
1628263790000|2021-08-06 15:29:50|18100.82|18100.82|18098.7|18098.7|18102.24|18102.24|18098.7|18098.7|0
1628493300000|2021-08-09 07:15:00|18013.59|18013.59|18021.88|18021.88|18021.88|18021.88|18013.59|18013.59|0
1628493310000|2021-08-09 07:15:10|18023.69|18023.69|18023.69|18023.69|18023.69|18023.69|18023.69|18023.69|0
1628493320000|2021-08-09 07:15:20|18022.59|18022.59|18024.79|18024.79|18024.79|18024.79|18022.59|18022.59|0
1628493330000|2021-08-09 07:15:30|18023.99|18023.99|18022.88|18022.88|18023.99|18023.99|18022.88|18022.88|0
1628493340000|2021-08-09 07:15:40|18023.69|18023.69|18020.86|18020.86|18023.69|18023.69|18020.86|18020.86|0
1628493360000|2021-08-09 07:16:00|18021.41|18021.41|18010.84|18010.84|18021.41|18021.41|18010.84|18010.84|0
1628493370000|2021-08-09 07:16:10|18009.68|18009.68|18010.84|18010.84|18010.84|18010.84|18009.68|18009.68|0
1628493380000|2021-08-09 07:16:20|18009.42|18009.42|18004.67|18004.67|18009.42|18009.42|18004.67|18004.67|0
1628493410000|2021-08-09 07:16:50|18003.2|18003.2|18003.2|18003.2|18003.2|18003.2|18003.2|18003.2|0
1628493440000|2021-08-09 07:17:20|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|0
1628493480000|2021-08-09 07:18:00|17995.52|17995.52|17993.31|17993.31|17995.52|17995.52|17991.7|17991.7|0
1628493520000|2021-08-09 07:18:40|17995.74|17995.74|17995.74|17995.74|17996.55|17996.55|17995.74|17995.74|0
1628493530000|2021-08-09 07:18:50|17994.32|17994.32|17994.32|17994.32|17994.32|17994.32|17994.32|17994.32|0
1628493550000|2021-08-09 07:19:10|17995.47|17995.47|17995.47|17995.47|17995.47|17995.47|17995.47|17995.47|0
1628493560000|2021-08-09 07:19:20|17996.28|17996.28|17997.09|17997.09|17997.09|17997.09|17996.28|17996.28|0
1628493590000|2021-08-09 07:19:50|17995.47|17995.47|17995.47|17995.47|17995.47|17995.47|17995.47|17995.47|0
1628493600000|2021-08-09 07:20:00|17996.89|17996.89|17996.89|17996.89|17996.89|17996.89|17996.89|17996.89|0
1628493610000|2021-08-09 07:20:10|17989.66|17989.66|17991.47|17991.47|17991.47|17991.47|17989.66|17989.66|0
1628493640000|2021-08-09 07:20:40|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|0
1628493660000|2021-08-09 07:21:00|17994.5|17994.5|17996.93|17996.93|17996.93|17996.93|17994.5|17994.5|0
1628493670000|2021-08-09 07:21:10|17997.73|17997.73|17997.73|17997.73|17997.73|17997.73|17997.73|17997.73|0
1628493690000|2021-08-09 07:21:30|17993.87|17993.87|17996.18|17996.18|17996.18|17996.18|17993.87|17993.87|0
1628493700000|2021-08-09 07:21:40|17997.79|17997.79|18010.55|18010.55|18010.55|18010.55|17997.79|17997.79|0
1628493710000|2021-08-09 07:21:50|18011.57|18011.57|18016.48|18016.48|18016.48|18016.48|18011.57|18011.57|0
1628493720000|2021-08-09 07:22:00|18018.03|18018.03|18023.39|18023.39|18023.39|18023.39|18018.03|18018.03|0
1628493730000|2021-08-09 07:22:10|18027.01|18027.01|18027.01|18027.01|18027.01|18027.01|18027.01|18027.01|0
1628493740000|2021-08-09 07:22:20|18028.11|18028.11|18030.13|18030.13|18031.55|18031.55|18028.11|18028.11|0
1628493770000|2021-08-09 07:22:50|18031.11|18031.11|18031.11|18031.11|18031.11|18031.11|18031.11|18031.11|0
1628493780000|2021-08-09 07:23:00|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|0
1628493800000|2021-08-09 07:23:20|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|0
1628493850000|2021-08-09 07:24:10|18034.49|18034.49|18033.68|18033.68|18034.49|18034.49|18033.68|18033.68|0
1628493870000|2021-08-09 07:24:30|18030.85|18030.85|18031.35|18031.35|18031.35|18031.35|18030.85|18030.85|0
1628493900000|2021-08-09 07:25:00|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|0
1628493930000|2021-08-09 07:25:30|18028.26|18028.26|18028.26|18028.26|18028.26|18028.26|18028.26|18028.26|0
1628493940000|2021-08-09 07:25:40|18029.07|18029.07|18032.38|18032.38|18032.38|18032.38|18029.07|18029.07|0
1628493950000|2021-08-09 07:25:50|18033.48|18033.48|18036.32|18036.32|18036.32|18036.32|18033.48|18033.48|0
1628493980000|2021-08-09 07:26:20|18037.13|18037.13|18037.63|18037.63|18037.63|18037.63|18037.13|18037.13|0
1628493990000|2021-08-09 07:26:30|18040.86|18040.86|18041.6|18041.6|18043.21|18043.21|18039.44|18039.44|0
1628494010000|2021-08-09 07:26:50|18044.35|18044.35|18044.35|18044.35|18044.35|18044.35|18044.35|18044.35|0
1628494020000|2021-08-09 07:27:00|18045.57|18045.57|18052.29|18052.29|18052.29|18052.29|18045.57|18045.57|0
1628494030000|2021-08-09 07:27:10|18050.63|18050.63|18050.63|18050.63|18050.63|18050.63|18050.63|18050.63|0
1628494050000|2021-08-09 07:27:30|18049.22|18049.22|18050.02|18050.02|18050.02|18050.02|18049.22|18049.22|0
1628494070000|2021-08-09 07:27:50|18051.54|18051.54|18049.61|18049.61|18051.54|18051.54|18049.61|18049.61|0
1628494080000|2021-08-09 07:28:00|18040.72|18040.72|18038.83|18038.83|18040.72|18040.72|18038.83|18038.83|0
1628494140000|2021-08-09 07:29:00|18037.95|18037.95|18037.74|18037.74|18037.95|18037.95|18037.74|18037.74|0
1628494220000|2021-08-09 07:30:20|18034.98|18034.98|18032.37|18032.37|18034.98|18034.98|18032.37|18032.37|0
1628494240000|2021-08-09 07:30:40|18031.71|18031.71|18031.71|18031.71|18031.71|18031.71|18031.71|18031.71|0
1628494250000|2021-08-09 07:30:50|18032.21|18032.21|18032.21|18032.21|18032.21|18032.21|18032.21|18032.21|0
1628494260000|2021-08-09 07:31:00|18034.02|18034.02|18034.02|18034.02|18034.02|18034.02|18034.02|18034.02|0
1628494280000|2021-08-09 07:31:20|18036.34|18036.34|18036.34|18036.34|18036.34|18036.34|18036.34|18036.34|0
1628494310000|2021-08-09 07:31:50|18036.89|18036.89|18036.89|18036.89|18036.89|18036.89|18036.89|18036.89|0
1628494320000|2021-08-09 07:32:00|18037.4|18037.4|18042.24|18042.24|18042.24|18042.24|18037.4|18037.4|0
1628494360000|2021-08-09 07:32:40|18043.04|18043.04|18041.94|18041.94|18043.04|18043.04|18041.94|18041.94|0
1628494370000|2021-08-09 07:32:50|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|0
1628494380000|2021-08-09 07:33:00|18040.64|18040.64|18039.28|18039.28|18040.64|18040.64|18039.28|18039.28|0
1628494400000|2021-08-09 07:33:20|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|0
1628494430000|2021-08-09 07:33:50|18041.09|18041.09|18053.75|18053.75|18053.75|18053.75|18041.09|18041.09|0
1628494440000|2021-08-09 07:34:00|18054.3|18054.3|18055.31|18055.31|18058.15|18058.15|18054.3|18054.3|0
1628494450000|2021-08-09 07:34:10|18056.73|18056.73|18059.25|18059.25|18059.25|18059.25|18056.73|18056.73|0
1628494460000|2021-08-09 07:34:20|18056.54|18056.54|18056.54|18056.54|18056.54|18056.54|18056.54|18056.54|0
1628494490000|2021-08-09 07:34:50|18055.73|18055.73|18054.92|18054.92|18055.73|18055.73|18054.92|18054.92|0
1628494500000|2021-08-09 07:35:00|18055.73|18055.73|18055.73|18055.73|18055.73|18055.73|18055.73|18055.73|0
1628494510000|2021-08-09 07:35:10|18052.9|18052.9|18050.97|18050.97|18052.9|18052.9|18050.97|18050.97|0
1628494520000|2021-08-09 07:35:20|18051.38|18051.38|18050.57|18050.57|18051.38|18051.38|18050.57|18050.57|0
1628494530000|2021-08-09 07:35:30|18048.92|18048.92|18043.22|18043.22|18048.92|18048.92|18043.22|18043.22|0
1628494540000|2021-08-09 07:35:40|18044.83|18044.83|18044.83|18044.83|18044.83|18044.83|18044.83|18044.83|0
1628494550000|2021-08-09 07:35:50|18046.25|18046.25|18046.25|18046.25|18046.25|18046.25|18046.25|18046.25|0
1628494560000|2021-08-09 07:36:00|18047.91|18047.91|18047.91|18047.91|18047.91|18047.91|18047.91|18047.91|0
1628494620000|2021-08-09 07:37:00|18049.32|18049.32|18049.32|18049.32|18049.32|18049.32|18049.32|18049.32|0
1628494650000|2021-08-09 07:37:30|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|0
1628494660000|2021-08-09 07:37:40|18047.81|18047.81|18045.37|18045.37|18047.81|18047.81|18044.36|18044.36|0
1628494700000|2021-08-09 07:38:20|18043.72|18043.72|18040.76|18040.76|18043.72|18043.72|18040.76|18040.76|0
1628494710000|2021-08-09 07:38:30|18038.95|18038.95|18037.33|18037.33|18038.95|18038.95|18037.33|18037.33|0
1628494720000|2021-08-09 07:38:40|18034.5|18034.5|18034.5|18034.5|18034.5|18034.5|18034.5|18034.5|0
1628494730000|2021-08-09 07:38:50|18033.69|18033.69|18031.72|18031.72|18033.69|18033.69|18031.72|18031.72|0
1628494740000|2021-08-09 07:39:00|18032.53|18032.53|18033.54|18033.54|18033.54|18033.54|18031.92|18031.92|0
1628494760000|2021-08-09 07:39:20|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|0
1628494800000|2021-08-09 07:40:00|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|0
1628494830000|2021-08-09 07:40:30|18031.92|18031.92|18023.84|18023.84|18031.92|18031.92|18023.84|18023.84|0
1628494870000|2021-08-09 07:41:10|18028.09|18028.09|18028.9|18028.9|18028.9|18028.9|18028.09|18028.09|0
1628494910000|2021-08-09 07:41:50|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|0
1628494920000|2021-08-09 07:42:00|18023.74|18023.74|18022.12|18022.12|18023.74|18023.74|18022.12|18022.12|0
1628494980000|2021-08-09 07:43:00|18023.03|18023.03|18023.03|18023.03|18023.03|18023.03|18023.03|18023.03|0
1628494990000|2021-08-09 07:43:10|18022.12|18022.12|18022.12|18022.12|18022.12|18022.12|18022.12|18022.12|0
1628495000000|2021-08-09 07:43:20|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|0
1628495020000|2021-08-09 07:43:40|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|0
1628495070000|2021-08-09 07:44:30|18021.83|18021.83|18020.81|18020.81|18021.83|18021.83|18020.81|18020.81|0
1628495090000|2021-08-09 07:44:50|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|0
1628495100000|2021-08-09 07:45:00|18019.2|18019.2|18011.05|18011.05|18019.2|18019.2|18011.05|18011.05|0
1628495140000|2021-08-09 07:45:40|18009.43|18009.43|18009.43|18009.43|18009.43|18009.43|18009.43|18009.43|0
1628495170000|2021-08-09 07:46:10|18011.05|18011.05|18011.05|18011.05|18011.05|18011.05|18011.05|18011.05|0
1628495230000|2021-08-09 07:47:10|18011.6|18011.6|18016.75|18016.75|18016.75|18016.75|18011.6|18011.6|0
1628495280000|2021-08-09 07:48:00|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|0
1628495290000|2021-08-09 07:48:10|18018.36|18018.36|18027.62|18027.62|18027.62|18027.62|18018.36|18018.36|0
1628495300000|2021-08-09 07:48:20|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|0
1628495310000|2021-08-09 07:48:30|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|0
1628495330000|2021-08-09 07:48:50|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|0
1628495350000|2021-08-09 07:49:10|18028.97|18028.97|18028.97|18028.97|18028.97|18028.97|18028.97|18028.97|0
1628495370000|2021-08-09 07:49:30|18031.8|18031.8|18031.8|18031.8|18031.8|18031.8|18031.8|18031.8|0
1628495400000|2021-08-09 07:50:00|18031|18031|18026.34|18026.34|18031|18031|18026.34|18026.34|0
1628495410000|2021-08-09 07:50:10|18024.92|18024.92|18024.92|18024.92|18024.92|18024.92|18024.92|18024.92|0
1628495430000|2021-08-09 07:50:30|18023.12|18023.12|18022.01|18022.01|18023.12|18023.12|18022.01|18022.01|0
1628495440000|2021-08-09 07:50:40|18021.03|18021.03|18021.03|18021.03|18021.03|18021.03|18021.03|18021.03|0
1628495450000|2021-08-09 07:50:50|18018.6|18018.6|18009.45|18009.45|18018.6|18018.6|18008.64|18008.64|0
1628495460000|2021-08-09 07:51:00|18008.64|18008.64|18008.14|18008.14|18008.64|18008.64|18008.14|18008.14|0
1628495470000|2021-08-09 07:51:10|18007.33|18007.33|18006.01|18006.01|18007.33|18007.33|18006.01|18006.01|0
1628495490000|2021-08-09 07:51:30|18005.56|18005.56|18005.56|18005.56|18006.01|18006.01|18005.56|18005.56|0
1628495510000|2021-08-09 07:51:50|18005.34|18005.34|18005.34|18005.34|18005.34|18005.34|18005.34|18005.34|0
1628495540000|2021-08-09 07:52:20|18000.08|18000.08|17999.67|17999.67|18000.08|18000.08|17999.67|17999.67|0
1628495550000|2021-08-09 07:52:30|17998.52|17998.52|17997.03|17997.03|17998.52|17998.52|17997.03|17997.03|0
1628495560000|2021-08-09 07:52:40|17996.53|17996.53|17994.3|17994.3|17996.53|17996.53|17994.3|17994.3|0
1628495580000|2021-08-09 07:53:00|17992.5|17992.5|17991.08|17991.08|17992.5|17992.5|17991.08|17991.08|0
1628495610000|2021-08-09 07:53:30|17992.89|17992.89|17998.65|17998.65|17998.65|17998.65|17992.89|17992.89|0
1628495620000|2021-08-09 07:53:40|17997.84|17997.84|17997.84|17997.84|17997.84|17997.84|17997.84|17997.84|0
1628495680000|2021-08-09 07:54:40|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|18000.29|0
1628495700000|2021-08-09 07:55:00|17999.78|17999.78|17999.78|17999.78|17999.78|17999.78|17999.78|17999.78|0
1628495720000|2021-08-09 07:55:20|18001.4|18001.4|18006.85|18006.85|18006.85|18006.85|18001.4|18001.4|0
1628495730000|2021-08-09 07:55:30|18006.04|18006.04|18006.04|18006.04|18006.04|18006.04|18006.04|18006.04|0
1628495740000|2021-08-09 07:55:40|18006.85|18006.85|18006.85|18006.85|18006.85|18006.85|18006.85|18006.85|0
1628495770000|2021-08-09 07:56:10|18009.28|18009.28|18009.28|18009.28|18009.28|18009.28|18009.28|18009.28|0
1628495780000|2021-08-09 07:56:20|18013.7|18013.7|18013.7|18013.7|18013.7|18013.7|18013.7|18013.7|0
1628495820000|2021-08-09 07:57:00|18014.51|18014.51|18012.89|18012.89|18014.51|18014.51|18012.89|18012.89|0
1628495860000|2021-08-09 07:57:40|18011.79|18011.79|18011.79|18011.79|18011.79|18011.79|18011.79|18011.79|0
1628495930000|2021-08-09 07:58:50|18010.78|18010.78|18009.98|18009.98|18011.7|18011.7|18009.98|18009.98|0
1628495940000|2021-08-09 07:59:00|18009.17|18009.17|18009.17|18009.17|18009.17|18009.17|18009.17|18009.17|0
1628495950000|2021-08-09 07:59:10|18010.6|18010.6|18010.6|18010.6|18010.6|18010.6|18010.6|18010.6|0
1628495980000|2021-08-09 07:59:40|18010.05|18010.05|18013.86|18013.86|18013.86|18013.86|18010.05|18010.05|0
1628495990000|2021-08-09 07:59:50|18014.07|18014.07|18014.07|18014.07|18014.07|18014.07|18014.07|18014.07|0
1628496000000|2021-08-09 08:00:00|18013.06|18013.06|18013.06|18013.06|18013.06|18013.06|18013.06|18013.06|0
1628496030000|2021-08-09 08:00:30|18014.53|18014.53|18014.53|18014.53|18014.53|18014.53|18014.53|18014.53|0
1628496050000|2021-08-09 08:00:50|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|18014.74|0
1628496060000|2021-08-09 08:01:00|18014.33|18014.33|18014.33|18014.33|18014.33|18014.33|18014.33|18014.33|0
1628496090000|2021-08-09 08:01:30|18014.88|18014.88|18014.88|18014.88|18015.89|18015.89|18014.88|18014.88|0
1628496100000|2021-08-09 08:01:40|18014.38|18014.38|18010.42|18010.42|18014.38|18014.38|18010.42|18010.42|0
1628496110000|2021-08-09 08:01:50|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|0
1628496130000|2021-08-09 08:02:10|18008.09|18008.09|18003.02|18003.02|18008.09|18008.09|18003.02|18003.02|0
1628496140000|2021-08-09 08:02:20|18001.6|18001.6|17997.17|17997.17|18001.6|18001.6|17997.17|17997.17|0
1628496150000|2021-08-09 08:02:30|17996.02|17996.02|17992.29|17992.29|17996.02|17996.02|17992.29|17992.29|0
1628496170000|2021-08-09 08:02:50|17992.07|17992.07|17992.07|17992.07|17992.07|17992.07|17992.07|17992.07|0
1628496190000|2021-08-09 08:03:10|17991.17|17991.17|17991.17|17991.17|17991.17|17991.17|17991.17|17991.17|0
1628496200000|2021-08-09 08:03:20|17988.74|17988.74|17988.74|17988.74|17988.74|17988.74|17988.74|17988.74|0
1628496230000|2021-08-09 08:03:50|17985.13|17985.13|17985.13|17985.13|17985.13|17985.13|17985.13|17985.13|0
1628496310000|2021-08-09 08:05:10|17981.6|17981.6|17973.97|17973.97|17981.6|17981.6|17973.57|17973.57|0
1628496320000|2021-08-09 08:05:20|17973.36|17973.36|17970.55|17970.55|17973.36|17973.36|17970.55|17970.55|0
1628496330000|2021-08-09 08:05:30|17967.27|17967.27|17967.27|17967.27|17967.27|17967.27|17967.27|17967.27|0
1628496340000|2021-08-09 08:05:40|17963.24|17963.24|17963.24|17963.24|17963.24|17963.24|17963.24|17963.24|0
1628496350000|2021-08-09 08:05:50|17960.01|17960.01|17959.56|17959.56|17960.01|17960.01|17959.56|17959.56|0
1628496360000|2021-08-09 08:06:00|17960.07|17960.07|17959.58|17959.58|17960.08|17960.08|17959.07|17959.07|0
1628496380000|2021-08-09 08:06:20|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|0
1628496430000|2021-08-09 08:07:10|17952.99|17952.99|17952.99|17952.99|17952.99|17952.99|17952.99|17952.99|0
1628496440000|2021-08-09 08:07:20|17951.98|17951.98|17951.48|17951.48|17951.98|17951.98|17951.48|17951.48|0
1628496450000|2021-08-09 08:07:30|17949.86|17949.86|17951.68|17951.68|17951.68|17951.68|17949.86|17949.86|0
1628496470000|2021-08-09 08:07:50|17950.87|17950.87|17950.87|17950.87|17950.87|17950.87|17950.87|17950.87|0
1628496480000|2021-08-09 08:08:00|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|0
1628496500000|2021-08-09 08:08:20|17952.13|17952.13|17952.13|17952.13|17952.13|17952.13|17952.13|17952.13|0
1628496540000|2021-08-09 08:09:00|17949.42|17949.42|17949.42|17949.42|17949.42|17949.42|17949.42|17949.42|0
1628496550000|2021-08-09 08:09:10|17946.49|17946.49|17944.19|17944.19|17946.49|17946.49|17944.19|17944.19|0
1628496560000|2021-08-09 08:09:20|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|0
1628496600000|2021-08-09 08:10:00|17940.45|17940.45|17938.83|17938.83|17940.45|17940.45|17938.83|17938.83|0
1628496620000|2021-08-09 08:10:20|17937.61|17937.61|17937.61|17937.61|17937.61|17937.61|17937.61|17937.61|0
1628496660000|2021-08-09 08:11:00|17940.04|17940.04|17940.04|17940.04|17940.04|17940.04|17940.04|17940.04|0
1628496670000|2021-08-09 08:11:10|17940.85|17940.85|17940.85|17940.85|17940.85|17940.85|17940.85|17940.85|0
1628496720000|2021-08-09 08:12:00|17942.67|17942.67|17943.68|17943.68|17943.68|17943.68|17942.67|17942.67|0
1628496750000|2021-08-09 08:12:30|17944.49|17944.49|17944.49|17944.49|17944.49|17944.49|17944.49|17944.49|0
1628496810000|2021-08-09 08:13:30|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|0
1628496820000|2021-08-09 08:13:40|17945.85|17945.85|17951.21|17951.21|17951.21|17951.21|17945.85|17945.85|0
1628496850000|2021-08-09 08:14:10|17953.73|17953.73|17954.28|17954.28|17954.28|17954.28|17953.73|17953.73|0
1628496870000|2021-08-09 08:14:30|17955.09|17955.09|17955.9|17955.9|17955.9|17955.9|17955.09|17955.09|0
1628496900000|2021-08-09 08:15:00|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|17953.47|17953.47|0
1628496910000|2021-08-09 08:15:10|17955.09|17955.09|17957.32|17957.32|17957.32|17957.32|17955.09|17955.09|0
1628496940000|2021-08-09 08:15:40|17956.31|17956.31|17956.31|17956.31|17956.31|17956.31|17956.31|17956.31|0
1628496950000|2021-08-09 08:15:50|17956.1|17956.1|17956.1|17956.1|17956.1|17956.1|17956.1|17956.1|0
1628497000000|2021-08-09 08:16:40|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|0
1628497020000|2021-08-09 08:17:00|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|0
1628497060000|2021-08-09 08:17:40|17958.17|17958.17|17961|17961|17961|17961|17958.17|17958.17|0
1628497080000|2021-08-09 08:18:00|17960.45|17960.45|17952.18|17952.18|17960.45|17960.45|17952.18|17952.18|0
1628497090000|2021-08-09 08:18:10|17951.77|17951.77|17949.06|17949.06|17951.77|17951.77|17949.06|17949.06|0
1628497130000|2021-08-09 08:18:50|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|17948.25|0
1628497140000|2021-08-09 08:19:00|17947.24|17947.24|17947.24|17947.24|17947.24|17947.24|17947.24|17947.24|0
1628497150000|2021-08-09 08:19:10|17945.02|17945.02|17945.02|17945.02|17945.02|17945.02|17945.02|17945.02|0
1628497200000|2021-08-09 08:20:00|17941.99|17941.99|17941.99|17941.99|17941.99|17941.99|17941.99|17941.99|0
1628497240000|2021-08-09 08:20:40|17940.57|17940.57|17940.57|17940.57|17940.57|17940.57|17940.57|17940.57|0
1628497260000|2021-08-09 08:21:00|17931.87|17931.87|17926.45|17926.45|17931.87|17931.87|17926.45|17926.45|0
1628497270000|2021-08-09 08:21:10|17927.01|17927.01|17926.56|17926.56|17927.01|17927.01|17926.56|17926.56|0
1628497290000|2021-08-09 08:21:30|17924.76|17924.76|17924.76|17924.76|17924.76|17924.76|17924.76|17924.76|0
1628497300000|2021-08-09 08:21:40|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|0
1628497310000|2021-08-09 08:21:50|17919.61|17919.61|17921.42|17921.42|17921.42|17921.42|17919.61|17919.61|0
1628497330000|2021-08-09 08:22:10|17922.23|17922.23|17923.84|17923.84|17923.84|17923.84|17922.23|17922.23|0
1628497340000|2021-08-09 08:22:20|17923.04|17923.04|17923.04|17923.04|17923.04|17923.04|17923.04|17923.04|0
1628497370000|2021-08-09 08:22:50|17918.78|17918.78|17918.78|17918.78|17918.78|17918.78|17918.78|17918.78|0
1628497400000|2021-08-09 08:23:20|17920.2|17920.2|17920.2|17920.2|17920.2|17920.2|17920.2|17920.2|0
1628497410000|2021-08-09 08:23:30|17916.17|17916.17|17915.35|17915.35|17916.17|17916.17|17915.35|17915.35|0
1628497460000|2021-08-09 08:24:20|17916.16|17916.16|17916.16|17916.16|17916.16|17916.16|17916.16|17916.16|0
1628497470000|2021-08-09 08:24:30|17915.35|17915.35|17915.35|17915.35|17915.35|17915.35|17915.35|17915.35|0
1628497480000|2021-08-09 08:24:40|17916.77|17916.77|17916.77|17916.77|17916.77|17916.77|17916.77|17916.77|0
1628497500000|2021-08-09 08:25:00|17915.96|17915.96|17913.13|17913.13|17915.96|17915.96|17913.13|17913.13|0
1628497550000|2021-08-09 08:25:50|17912.58|17912.58|17912.58|17912.58|17912.58|17912.58|17912.58|17912.58|0
1628497570000|2021-08-09 08:26:10|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|0
1628497590000|2021-08-09 08:26:30|17912.78|17912.78|17914.94|17914.94|17914.94|17914.94|17912.78|17912.78|0
1628497620000|2021-08-09 08:27:00|17914.04|17914.04|17911.93|17911.93|17914.74|17914.74|17911.93|17911.93|0
1628497630000|2021-08-09 08:27:10|17913.44|17913.44|17912.34|17912.34|17913.44|17913.44|17911.79|17911.79|0
1628497640000|2021-08-09 08:27:20|17910.53|17910.53|17912.34|17912.34|17912.34|17912.34|17910.53|17910.53|0
1628497650000|2021-08-09 08:27:30|17910.72|17910.72|17910.72|17910.72|17910.72|17910.72|17910.72|17910.72|0
1628497790000|2021-08-09 08:29:50|17912.34|17912.34|17912.34|17912.34|17912.34|17912.34|17912.34|17912.34|0
1628497800000|2021-08-09 08:30:00|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|0
1628497810000|2021-08-09 08:30:10|17912.74|17912.74|17912.74|17912.74|17912.74|17912.74|17912.74|17912.74|0
1628497820000|2021-08-09 08:30:20|17911.83|17911.83|17910.42|17910.42|17911.83|17911.83|17910.42|17910.42|0
1628497840000|2021-08-09 08:30:40|17913.25|17913.25|17913.25|17913.25|17913.25|17913.25|17913.25|17913.25|0
1628497890000|2021-08-09 08:31:30|17912.84|17912.84|17912.84|17912.84|17912.84|17912.84|17912.84|17912.84|0
1628497900000|2021-08-09 08:31:40|17911.94|17911.94|17910.32|17910.32|17911.94|17911.94|17910.32|17910.32|0
1628497920000|2021-08-09 08:32:00|17910.1|17910.1|17910.32|17910.32|17910.32|17910.32|17910.1|17910.1|0
1628497930000|2021-08-09 08:32:10|17906.07|17906.07|17906.07|17906.07|17906.07|17906.07|17906.07|17906.07|0
1628497960000|2021-08-09 08:32:40|17912.68|17912.68|17921.99|17921.99|17921.99|17921.99|17912.68|17912.68|0
1628497970000|2021-08-09 08:32:50|17923.14|17923.14|17924.85|17924.85|17924.85|17924.85|17923.14|17923.14|0
1628497980000|2021-08-09 08:33:00|17924.3|17924.3|17933.39|17933.39|17933.39|17933.39|17924.3|17924.3|0
1628497990000|2021-08-09 08:33:10|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|0
1628498000000|2021-08-09 08:33:20|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|0
1628498010000|2021-08-09 08:33:30|17935.61|17935.61|17937.41|17937.41|17937.41|17937.41|17935.61|17935.61|0
1628498040000|2021-08-09 08:34:00|17938.22|17938.22|17938.22|17938.22|17938.22|17938.22|17938.22|17938.22|0
1628498080000|2021-08-09 08:34:40|17942.64|17942.64|17942.64|17942.64|17942.64|17942.64|17942.64|17942.64|0
1628498100000|2021-08-09 08:35:00|17944.3|17944.3|17948.59|17948.59|17948.59|17948.59|17944.3|17944.3|0
1628498110000|2021-08-09 08:35:10|17949.4|17949.4|17951.46|17951.46|17951.46|17951.46|17949.4|17949.4|0
1628498160000|2021-08-09 08:36:00|17951.26|17951.26|17950.85|17950.85|17951.26|17951.26|17950.85|17950.85|0
1628498170000|2021-08-09 08:36:10|17950.3|17950.3|17949.75|17949.75|17950.3|17950.3|17949.75|17949.75|0
1628498190000|2021-08-09 08:36:30|17947.94|17947.94|17947.94|17947.94|17947.94|17947.94|17947.94|17947.94|0
1628498220000|2021-08-09 08:37:00|17945.93|17945.93|17937.05|17937.05|17945.93|17945.93|17937.05|17937.05|0
1628498230000|2021-08-09 08:37:10|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|0
1628498310000|2021-08-09 08:38:30|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|0
1628498340000|2021-08-09 08:39:00|17937.81|17937.81|17940.64|17940.64|17940.64|17940.64|17937.81|17937.81|0
1628498350000|2021-08-09 08:39:10|17937.81|17937.81|17937.81|17937.81|17937.81|17937.81|17937.81|17937.81|0
1628498370000|2021-08-09 08:39:30|17938.31|17938.31|17940.12|17940.12|17940.12|17940.12|17938.31|17938.31|0
1628498400000|2021-08-09 08:40:00|17939.31|17939.31|17939.31|17939.31|17939.31|17939.31|17939.31|17939.31|0
1628498420000|2021-08-09 08:40:20|17940.73|17940.73|17940.73|17940.73|17940.73|17940.73|17940.73|17940.73|0
1628498430000|2021-08-09 08:40:30|17940.93|17940.93|17943.45|17943.45|17943.45|17943.45|17940.93|17940.93|0
1628498510000|2021-08-09 08:41:50|17944.87|17944.87|17943.45|17943.45|17944.87|17944.87|17943.45|17943.45|0
1628498520000|2021-08-09 08:42:00|17945.26|17945.26|17947.72|17947.72|17947.72|17947.72|17945.26|17945.26|0
1628498550000|2021-08-09 08:42:30|17946.31|17946.31|17946.31|17946.31|17946.31|17946.31|17946.31|17946.31|0
1628498560000|2021-08-09 08:42:40|17943.47|17943.47|17944.89|17944.89|17944.89|17944.89|17943.47|17943.47|0
1628498580000|2021-08-09 08:43:00|17943.47|17943.47|17943.47|17943.47|17943.47|17943.47|17943.47|17943.47|0
1628498590000|2021-08-09 08:43:10|17944.28|17944.28|17947.89|17947.89|17947.89|17947.89|17944.28|17944.28|0
1628498600000|2021-08-09 08:43:20|17947.09|17947.09|17947.09|17947.09|17947.09|17947.09|17947.09|17947.09|0
1628498620000|2021-08-09 08:43:40|17945.67|17945.67|17945.67|17945.67|17945.67|17945.67|17945.67|17945.67|0
1628498630000|2021-08-09 08:43:50|17946.57|17946.57|17946.57|17946.57|17946.57|17946.57|17946.57|17946.57|0
1628498640000|2021-08-09 08:44:00|17946.02|17946.02|17946.02|17946.02|17946.02|17946.02|17946.02|17946.02|0
1628498650000|2021-08-09 08:44:10|17945.12|17945.12|17945.12|17945.12|17945.12|17945.12|17944.21|17944.21|0
1628498680000|2021-08-09 08:44:40|17955.58|17955.58|17956.24|17956.24|17956.24|17956.24|17955.58|17955.58|0
1628498690000|2021-08-09 08:44:50|17956.85|17956.85|17954.02|17954.02|17956.85|17956.85|17954.02|17954.02|0
1628498710000|2021-08-09 08:45:10|17957.48|17957.48|17958.68|17958.68|17958.68|17958.68|17957.48|17957.48|0
1628498720000|2021-08-09 08:45:20|17957.26|17957.26|17955.84|17955.84|17957.26|17957.26|17955.84|17955.84|0
1628498730000|2021-08-09 08:45:30|17954.03|17954.03|17952.62|17952.62|17954.03|17954.03|17952.62|17952.62|0
1628498740000|2021-08-09 08:45:40|17954.03|17954.03|17954.03|17954.03|17954.03|17954.03|17954.03|17954.03|0
1628498750000|2021-08-09 08:45:50|17952.62|17952.62|17955.85|17955.85|17955.85|17955.85|17952.62|17952.62|0
1628498760000|2021-08-09 08:46:00|17957.27|17957.27|17955.85|17955.85|17957.27|17957.27|17955.85|17955.85|0
1628498770000|2021-08-09 08:46:10|17957.27|17957.27|17956.36|17956.36|17957.27|17957.27|17956.36|17956.36|0
1628498780000|2021-08-09 08:46:20|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|17952.33|0
1628498790000|2021-08-09 08:46:30|17950.91|17950.91|17947.33|17947.33|17952.33|17952.33|17947.33|17947.33|0
1628498800000|2021-08-09 08:46:40|17946.43|17946.43|17947.85|17947.85|17947.85|17947.85|17946.43|17946.43|0
1628498820000|2021-08-09 08:47:00|17949.26|17949.26|17952.1|17952.1|17952.1|17952.1|17949.26|17949.26|0
1628498860000|2021-08-09 08:47:40|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|0
1628498870000|2021-08-09 08:47:50|17953.72|17953.72|17953.31|17953.31|17953.72|17953.72|17953.31|17953.31|0
1628498880000|2021-08-09 08:48:00|17950.47|17950.47|17948.5|17948.5|17950.47|17950.47|17948.5|17948.5|0
1628498910000|2021-08-09 08:48:30|17948|17948|17948|17948|17948|17948|17948|17948|0
1628498940000|2021-08-09 08:49:00|17948.44|17948.44|17947.78|17947.78|17948.44|17948.44|17947.78|17947.78|0
1628498970000|2021-08-09 08:49:30|17946.26|17946.26|17946.26|17946.26|17946.26|17946.26|17946.26|17946.26|0
1628498990000|2021-08-09 08:49:50|17947.17|17947.17|17950.79|17950.79|17950.79|17950.79|17947.17|17947.17|0
1628499000000|2021-08-09 08:50:00|17953.62|17953.62|17955.43|17955.43|17955.43|17955.43|17953.62|17953.62|0
1628499010000|2021-08-09 08:50:10|17954.53|17954.53|17953.11|17953.11|17954.53|17954.53|17953.11|17953.11|0
1628499050000|2021-08-09 08:50:50|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|0
1628499060000|2021-08-09 08:51:00|17951.7|17951.7|17951.7|17951.7|17951.7|17951.7|17951.7|17951.7|0
1628499100000|2021-08-09 08:51:40|17950.8|17950.8|17949.99|17949.99|17950.8|17950.8|17949.99|17949.99|0
1628499160000|2021-08-09 08:52:40|17947.47|17947.47|17948.37|17948.37|17948.37|17948.37|17947.47|17947.47|0
1628499170000|2021-08-09 08:52:50|17948.88|17948.88|17948.88|17948.88|17948.88|17948.88|17948.88|17948.88|0
1628499180000|2021-08-09 08:53:00|17946.13|17946.13|17944.98|17944.98|17946.13|17946.13|17944.98|17944.98|0
1628499200000|2021-08-09 08:53:20|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|0
1628499210000|2021-08-09 08:53:30|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|0
1628499240000|2021-08-09 08:54:00|17940.91|17940.91|17942.01|17942.01|17942.01|17942.01|17940.91|17940.91|0
1628499270000|2021-08-09 08:54:30|17943.82|17943.82|17943.82|17943.82|17943.82|17943.82|17943.82|17943.82|0
1628499280000|2021-08-09 08:54:40|17945.24|17945.24|17945.24|17945.24|17945.24|17945.24|17945.24|17945.24|0
1628499300000|2021-08-09 08:55:00|17944.75|17944.75|17944.75|17944.75|17944.75|17944.75|17944.75|17944.75|0
1628499310000|2021-08-09 08:55:10|17944.26|17944.26|17944.26|17944.26|17944.26|17944.26|17944.26|17944.26|0
1628499320000|2021-08-09 08:55:20|17943.35|17943.35|17943.35|17943.35|17943.35|17943.35|17943.35|17943.35|0
1628499330000|2021-08-09 08:55:30|17941.94|17941.94|17941.94|17941.94|17941.94|17941.94|17941.94|17941.94|0
1628499340000|2021-08-09 08:55:40|17940.32|17940.32|17940.32|17940.32|17940.32|17940.32|17940.32|17940.32|0
1628499380000|2021-08-09 08:56:20|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|0
1628499420000|2021-08-09 08:57:00|17939.42|17939.42|17938.31|17938.31|17939.42|17939.42|17938.31|17938.31|0
1628499430000|2021-08-09 08:57:10|17939.13|17939.13|17939.13|17939.13|17939.13|17939.13|17939.13|17939.13|0
1628499460000|2021-08-09 08:57:40|17938.32|17938.32|17939.93|17939.93|17939.93|17939.93|17938.32|17938.32|0
1628499490000|2021-08-09 08:58:10|17938.93|17938.93|17930.26|17930.26|17938.93|17938.93|17930.26|17930.26|0
1628499500000|2021-08-09 08:58:20|17927.74|17927.74|17915.2|17915.2|17927.74|17927.74|17915.2|17915.2|0
1628499540000|2021-08-09 08:59:00|17915.71|17915.71|17915.15|17915.15|17915.71|17915.71|17915.15|17915.15|0
1628499550000|2021-08-09 08:59:10|17914.27|17914.27|17914.27|17914.27|17914.27|17914.27|17914.27|17914.27|0
1628499560000|2021-08-09 08:59:20|17915.69|17915.69|17912.85|17912.85|17915.69|17915.69|17912.85|17912.85|0
1628499570000|2021-08-09 08:59:30|17911.34|17911.34|17907.01|17907.01|17911.34|17911.34|17907.01|17907.01|0
1628499580000|2021-08-09 08:59:40|17906|17906|17907.39|17907.39|17907.39|17907.39|17904.46|17904.46|0
1628499610000|2021-08-09 09:00:10|17905.91|17905.91|17903|17903|17905.91|17905.91|17903|17903|0
1628499620000|2021-08-09 09:00:20|17904.42|17904.42|17904.42|17904.42|17904.42|17904.42|17904.42|17904.42|0
1628499650000|2021-08-09 09:00:50|17902.91|17902.91|17902.91|17902.91|17902.91|17902.91|17902.91|17902.91|0
1628499670000|2021-08-09 09:01:10|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|0
1628499730000|2021-08-09 09:02:10|17899.48|17899.48|17898.47|17898.47|17899.48|17899.48|17898.47|17898.47|0
1628499740000|2021-08-09 09:02:20|17896.85|17896.85|17896.85|17896.85|17896.85|17896.85|17896.85|17896.85|0
1628499760000|2021-08-09 09:02:40|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|0
1628499770000|2021-08-09 09:02:50|17894.93|17894.93|17888.49|17888.49|17894.93|17894.93|17888.09|17888.09|0
1628499780000|2021-08-09 09:03:00|17887.34|17887.34|17887.34|17887.34|17887.34|17887.34|17887.34|17887.34|0
1628499790000|2021-08-09 09:03:10|17885.71|17885.71|17885.71|17885.71|17885.71|17885.71|17885.71|17885.71|0
1628499840000|2021-08-09 09:04:00|17884.61|17884.61|17882.59|17882.59|17884.61|17884.61|17882.59|17882.59|0
1628499850000|2021-08-09 09:04:10|17881.17|17881.17|17881.17|17881.17|17881.17|17881.17|17881.17|17881.17|0
1628499870000|2021-08-09 09:04:30|17881.98|17881.98|17881.48|17881.48|17881.98|17881.98|17881.48|17881.48|0
1628499880000|2021-08-09 09:04:40|17881.98|17881.98|17881.98|17881.98|17881.98|17881.98|17881.98|17881.98|0
1628499890000|2021-08-09 09:04:50|17882.89|17882.89|17884.2|17884.2|17884.2|17884.2|17882.89|17882.89|0
1628499910000|2021-08-09 09:05:10|17885.62|17885.62|17883.41|17883.41|17885.62|17885.62|17883.41|17883.41|0
1628499920000|2021-08-09 09:05:20|17884.56|17884.56|17884.56|17884.56|17884.56|17884.56|17884.56|17884.56|0
1628499930000|2021-08-09 09:05:30|17883.15|17883.15|17883.15|17883.15|17883.15|17883.15|17883.15|17883.15|0
1628499940000|2021-08-09 09:05:40|17880.43|17880.43|17879.53|17879.53|17880.43|17880.43|17879.53|17879.53|0
1628499950000|2021-08-09 09:05:50|17879.03|17879.03|17879.03|17879.03|17879.03|17879.03|17879.03|17879.03|0
1628499990000|2021-08-09 09:06:30|17878.12|17878.12|17877.22|17877.22|17878.12|17878.12|17877.22|17877.22|0
1628500010000|2021-08-09 09:06:50|17876.41|17876.41|17876.41|17876.41|17876.41|17876.41|17876.41|17876.41|0
1628500030000|2021-08-09 09:07:10|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|17875.6|0
1628500050000|2021-08-09 09:07:30|17871.29|17871.29|17869.48|17869.48|17871.29|17871.29|17869.48|17869.48|0
1628500060000|2021-08-09 09:07:40|17868.93|17868.93|17868.93|17868.93|17868.93|17868.93|17868.93|17868.93|0
1628500070000|2021-08-09 09:07:50|17867.51|17867.51|17867.51|17867.51|17867.51|17867.51|17867.51|17867.51|0
1628500080000|2021-08-09 09:08:00|17865.2|17865.2|17865.2|17865.2|17865.2|17865.2|17865.2|17865.2|0
1628500160000|2021-08-09 09:09:20|17865|17865|17865|17865|17865|17865|17865|17865|0
1628500190000|2021-08-09 09:09:50|17864.45|17864.45|17861.42|17861.42|17864.45|17864.45|17861.42|17861.42|0
1628500200000|2021-08-09 09:10:00|17860.98|17860.98|17860.98|17860.98|17860.98|17860.98|17860.98|17860.98|0
1628500260000|2021-08-09 09:11:00|17859.97|17859.97|17859.97|17859.97|17859.97|17859.97|17859.97|17859.97|0
1628500300000|2021-08-09 09:11:40|17857.14|17857.14|17857.14|17857.14|17857.14|17857.14|17857.14|17857.14|0
1628500320000|2021-08-09 09:12:00|17856.23|17856.23|17857.64|17857.64|17857.64|17857.64|17856.23|17856.23|0
1628500330000|2021-08-09 09:12:10|17860.35|17860.35|17857.52|17857.52|17860.35|17860.35|17857.52|17857.52|0
1628500380000|2021-08-09 09:13:00|17858.02|17858.02|17858.02|17858.02|17858.02|17858.02|17858.02|17858.02|0
1628500420000|2021-08-09 09:13:40|17860.44|17860.44|17854.9|17854.9|17860.44|17860.44|17854.9|17854.9|0
1628500430000|2021-08-09 09:13:50|17852.06|17852.06|17851.25|17851.25|17852.06|17852.06|17851.25|17851.25|0
1628500440000|2021-08-09 09:14:00|17852.06|17852.06|17852.06|17852.06|17852.06|17852.06|17852.06|17852.06|0
1628500450000|2021-08-09 09:14:10|17851.05|17851.05|17850.24|17850.24|17851.05|17851.05|17850.24|17850.24|0
1628500460000|2021-08-09 09:14:20|17846.55|17846.55|17846.55|17846.55|17846.55|17846.55|17846.55|17846.55|0
1628500480000|2021-08-09 09:14:40|17842.29|17842.29|17840.88|17840.88|17842.8|17842.8|17840.88|17840.88|0
1628500510000|2021-08-09 09:15:10|17842.29|17842.29|17840.35|17840.35|17843.1|17843.1|17840.35|17840.35|0
1628500550000|2021-08-09 09:15:50|17839.19|17839.19|17838.38|17838.38|17839.19|17839.19|17838.38|17838.38|0
1628500560000|2021-08-09 09:16:00|17839.19|17839.19|17840|17840|17840|17840|17839.19|17839.19|0
1628500570000|2021-08-09 09:16:10|17838.49|17838.49|17838.49|17838.49|17838.49|17838.49|17838.49|17838.49|0
1628500580000|2021-08-09 09:16:20|17837.07|17837.07|17835.65|17835.65|17837.07|17837.07|17835.65|17835.65|0
1628500620000|2021-08-09 09:17:00|17834.84|17834.84|17833.94|17833.94|17837.68|17837.68|17833.04|17833.04|0
1628500630000|2021-08-09 09:17:10|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|0
1628500660000|2021-08-09 09:17:40|17830.11|17830.11|17829.11|17829.11|17830.11|17830.11|17829.11|17829.11|0
1628500670000|2021-08-09 09:17:50|17827.49|17827.49|17826.68|17826.68|17827.49|17827.49|17826.68|17826.68|0
1628500690000|2021-08-09 09:18:10|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|0
1628500750000|2021-08-09 09:19:10|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|0
1628500770000|2021-08-09 09:19:30|17828.29|17828.29|17828.29|17828.29|17828.29|17828.29|17828.29|17828.29|0
1628500780000|2021-08-09 09:19:40|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|0
1628500790000|2021-08-09 09:19:50|17826.08|17826.08|17822.63|17822.63|17826.88|17826.88|17822.63|17822.63|0
1628500800000|2021-08-09 09:20:00|17821.73|17821.73|17820.31|17820.31|17821.73|17821.73|17820.31|17820.31|0
1628500810000|2021-08-09 09:20:10|17819.4|17819.4|17819.4|17819.4|17819.4|17819.4|17819.4|17819.4|0
1628500820000|2021-08-09 09:20:20|17817.79|17817.79|17817.79|17817.79|17817.79|17817.79|17817.79|17817.79|0
1628500830000|2021-08-09 09:20:30|17817.3|17817.3|17815.15|17815.15|17817.3|17817.3|17815.15|17815.15|0
1628500880000|2021-08-09 09:21:20|17814.25|17814.25|17814.25|17814.25|17814.25|17814.25|17814.25|17814.25|0
1628500930000|2021-08-09 09:22:10|17813.8|17813.8|17813.8|17813.8|17813.8|17813.8|17813.8|17813.8|0
1628500940000|2021-08-09 09:22:20|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|17810.78|0
1628500970000|2021-08-09 09:22:50|17809.97|17809.97|17809.97|17809.97|17809.97|17809.97|17809.97|17809.97|0
1628500990000|2021-08-09 09:23:10|17810.58|17810.58|17810.58|17810.58|17810.58|17810.58|17810.58|17810.58|0
1628501000000|2021-08-09 09:23:20|17806.33|17806.33|17807.74|17807.74|17809.16|17809.16|17806.33|17806.33|0
1628501010000|2021-08-09 09:23:30|17809.26|17809.26|17810.83|17810.83|17810.83|17810.83|17807.45|17807.45|0
1628501020000|2021-08-09 09:23:40|17807.99|17807.99|17807.99|17807.99|17807.99|17807.99|17807.99|17807.99|0
1628501030000|2021-08-09 09:23:50|17808.54|17808.54|17808.54|17808.54|17808.54|17808.54|17808.54|17808.54|0
1628501040000|2021-08-09 09:24:00|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|0
1628501060000|2021-08-09 09:24:20|17807.44|17807.44|17800.04|17800.04|17807.44|17807.44|17799.53|17799.53|0
1628501070000|2021-08-09 09:24:30|17799.55|17799.55|17793.29|17793.29|17799.55|17799.55|17793.29|17793.29|0
1628501080000|2021-08-09 09:24:40|17794.19|17794.19|17794.19|17794.19|17794.19|17794.19|17794.19|17794.19|0
1628501110000|2021-08-09 09:25:10|17795|17795|17797.62|17797.62|17797.62|17797.62|17795|17795|0
1628501120000|2021-08-09 09:25:20|17800.04|17800.04|17800.04|17800.04|17800.04|17800.04|17800.04|17800.04|0
1628501130000|2021-08-09 09:25:30|17801.55|17801.55|17802.06|17802.06|17802.06|17802.06|17801.55|17801.55|0
1628501140000|2021-08-09 09:25:40|17801.15|17801.15|17807.88|17807.88|17807.88|17807.88|17801.15|17801.15|0
1628501160000|2021-08-09 09:26:00|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|0
1628501220000|2021-08-09 09:27:00|17806.47|17806.47|17805.46|17805.46|17806.47|17806.47|17805.46|17805.46|0
1628501240000|2021-08-09 09:27:20|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|0
1628501270000|2021-08-09 09:27:50|17805.46|17805.46|17804.75|17804.75|17805.46|17805.46|17800.3|17800.3|0
1628501310000|2021-08-09 09:28:30|17804.24|17804.24|17804.24|17804.24|17804.24|17804.24|17804.24|17804.24|0
1628501320000|2021-08-09 09:28:40|17805.66|17805.66|17806.27|17806.27|17806.27|17806.27|17805.66|17805.66|0
1628501350000|2021-08-09 09:29:10|17806.06|17806.06|17803.85|17803.85|17806.06|17806.06|17803.85|17803.85|0
1628501370000|2021-08-09 09:29:30|17804.66|17804.66|17804.66|17804.66|17804.66|17804.66|17804.66|17804.66|0
1628501400000|2021-08-09 09:30:00|17805.56|17805.56|17805.01|17805.01|17805.56|17805.56|17805.01|17805.01|0
1628501460000|2021-08-09 09:31:00|17803.2|17803.2|17802.39|17802.39|17803.2|17803.2|17802.39|17802.39|0
1628501470000|2021-08-09 09:31:10|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|0
1628501520000|2021-08-09 09:32:00|17800.07|17800.07|17800.07|17800.07|17800.07|17800.07|17800.07|17800.07|0
1628501550000|2021-08-09 09:32:30|17801.73|17801.73|17801.73|17801.73|17801.73|17801.73|17801.73|17801.73|0
1628501560000|2021-08-09 09:32:40|17800.31|17800.31|17798.08|17798.08|17800.31|17800.31|17798.08|17798.08|0
1628501580000|2021-08-09 09:33:00|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|0
1628501650000|2021-08-09 09:34:10|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|0
1628501670000|2021-08-09 09:34:30|17794.54|17794.54|17792.89|17792.89|17794.54|17794.54|17792.89|17792.89|0
1628501680000|2021-08-09 09:34:40|17792.68|17792.68|17792.68|17792.68|17792.68|17792.68|17792.68|17792.68|0
1628501710000|2021-08-09 09:35:10|17793.49|17793.49|17793.49|17793.49|17793.49|17793.49|17793.49|17793.49|0
1628501730000|2021-08-09 09:35:30|17792.34|17792.34|17791.19|17791.19|17792.34|17792.34|17791.19|17791.19|0
1628501740000|2021-08-09 09:35:40|17791.99|17791.99|17791.59|17791.59|17791.99|17791.99|17791.59|17791.59|0
1628501750000|2021-08-09 09:35:50|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|0
1628501780000|2021-08-09 09:36:20|17791.69|17791.69|17795.54|17795.54|17795.54|17795.54|17791.69|17791.69|0
1628501800000|2021-08-09 09:36:40|17796.35|17796.35|17794.69|17794.69|17796.35|17796.35|17794.69|17794.69|0
1628501820000|2021-08-09 09:37:00|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|0
1628501850000|2021-08-09 09:37:30|17792.37|17792.37|17790.35|17790.35|17792.37|17792.37|17790.35|17790.35|0
1628501870000|2021-08-09 09:37:50|17789.44|17789.44|17789.44|17789.44|17789.44|17789.44|17789.44|17789.44|0
1628501880000|2021-08-09 09:38:00|17790.25|17790.25|17787.48|17787.48|17790.25|17790.25|17787.48|17787.48|0
1628501890000|2021-08-09 09:38:10|17788.28|17788.28|17786.87|17786.87|17788.28|17788.28|17786.87|17786.87|0
1628501900000|2021-08-09 09:38:20|17785.86|17785.86|17785.42|17785.42|17785.86|17785.86|17785.42|17785.42|0
1628501930000|2021-08-09 09:38:50|17784.91|17784.91|17781.45|17781.45|17784.91|17784.91|17781.45|17781.45|0
1628501940000|2021-08-09 09:39:00|17779.22|17779.22|17777.92|17777.92|17779.22|17779.22|17777.92|17777.92|0
1628501950000|2021-08-09 09:39:10|17777.02|17777.02|17782.18|17782.18|17782.18|17782.18|17777.02|17777.02|0
1628502020000|2021-08-09 09:40:20|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|0
1628502030000|2021-08-09 09:40:30|17783.29|17783.29|17783.29|17783.29|17783.29|17783.29|17783.29|17783.29|0
1628502050000|2021-08-09 09:40:50|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|0
1628502080000|2021-08-09 09:41:20|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|0
1628502100000|2021-08-09 09:41:40|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|0
1628502140000|2021-08-09 09:42:20|17785.31|17785.31|17785.31|17785.31|17785.31|17785.31|17785.31|17785.31|0
1628502150000|2021-08-09 09:42:30|17785.1|17785.1|17785.1|17785.1|17785.1|17785.1|17785.1|17785.1|0
1628502180000|2021-08-09 09:43:00|17784.2|17784.2|17784.2|17784.2|17784.2|17784.2|17784.2|17784.2|0
1628502190000|2021-08-09 09:43:10|17783.19|17783.19|17783.19|17783.19|17783.19|17783.19|17783.19|17783.19|0
1628502220000|2021-08-09 09:43:40|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|17782.38|0
1628502230000|2021-08-09 09:43:50|17782.13|17782.13|17766.79|17766.79|17782.13|17782.13|17766.79|17766.79|0
1628502240000|2021-08-09 09:44:00|17765.63|17765.63|17766.79|17766.79|17766.79|17766.79|17764.48|17764.48|0
1628502250000|2021-08-09 09:44:10|17766.35|17766.35|17765.94|17765.94|17766.35|17766.35|17765.94|17765.94|0
1628502280000|2021-08-09 09:44:40|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|0
1628502300000|2021-08-09 09:45:00|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|0
1628502310000|2021-08-09 09:45:10|17766.85|17766.85|17765.53|17765.53|17766.85|17766.85|17765.53|17765.53|0
1628502320000|2021-08-09 09:45:20|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|17764.72|0
1628502350000|2021-08-09 09:45:50|17763.3|17763.3|17764.56|17764.56|17765.37|17765.37|17761.29|17761.29|0
1628502370000|2021-08-09 09:46:10|17765.37|17765.37|17765.37|17765.37|17765.37|17765.37|17765.37|17765.37|0
1628502380000|2021-08-09 09:46:20|17762.85|17762.85|17763.66|17763.66|17763.66|17763.66|17762.85|17762.85|0
1628502390000|2021-08-09 09:46:30|17762.85|17762.85|17762.04|17762.04|17762.85|17762.85|17762.04|17762.04|0
1628502400000|2021-08-09 09:46:40|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|0
1628502420000|2021-08-09 09:47:00|17764.47|17764.47|17763.66|17763.66|17764.47|17764.47|17763.66|17763.66|0
1628502450000|2021-08-09 09:47:30|17762|17762|17757.96|17757.96|17762|17762|17757.96|17757.96|0
1628502460000|2021-08-09 09:47:40|17757.56|17757.56|17757.56|17757.56|17757.56|17757.56|17757.56|17757.56|0
1628502490000|2021-08-09 09:48:10|17757|17757|17757|17757|17757|17757|17757|17757|0
1628502520000|2021-08-09 09:48:40|17756.5|17756.5|17756.5|17756.5|17756.5|17756.5|17756.5|17756.5|0
1628502540000|2021-08-09 09:49:00|17757|17757|17757.51|17757.51|17757.51|17757.51|17757|17757|0
1628502560000|2021-08-09 09:49:20|17758.52|17758.52|17761.04|17761.04|17761.04|17761.04|17758.52|17758.52|0
1628502580000|2021-08-09 09:49:40|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|0
1628502590000|2021-08-09 09:49:50|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|17760.45|0
1628502600000|2021-08-09 09:50:00|17760.66|17760.66|17758.83|17758.83|17760.66|17760.66|17757.82|17757.82|0
1628502610000|2021-08-09 09:50:10|17759.33|17759.33|17758.78|17758.78|17759.33|17759.33|17758.23|17758.23|0
1628502620000|2021-08-09 09:50:20|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|0
1628502630000|2021-08-09 09:50:30|17758.78|17758.78|17758.78|17758.78|17758.78|17758.78|17758.78|17758.78|0
1628502640000|2021-08-09 09:50:40|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|0
1628502650000|2021-08-09 09:50:50|17754.53|17754.53|17755.94|17755.94|17755.94|17755.94|17754.53|17754.53|0
1628502660000|2021-08-09 09:51:00|17756.85|17756.85|17757.83|17757.83|17757.83|17757.83|17756.41|17756.41|0
1628502670000|2021-08-09 09:51:10|17762.46|17762.46|17768.53|17768.53|17768.53|17768.53|17762.46|17762.46|0
1628502680000|2021-08-09 09:51:20|17769.43|17769.43|17778.12|17778.12|17779.93|17779.93|17769.43|17769.43|0
1628502690000|2021-08-09 09:51:30|17778.56|17778.56|17782.08|17782.08|17782.08|17782.08|17778.56|17778.56|0
1628502710000|2021-08-09 09:51:50|17781.27|17781.27|17781.27|17781.27|17781.27|17781.27|17781.27|17781.27|0
1628502720000|2021-08-09 09:52:00|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|0
1628502760000|2021-08-09 09:52:40|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|0
1628502790000|2021-08-09 09:53:10|17778.85|17778.85|17778.85|17778.85|17778.85|17778.85|17778.85|17778.85|0
1628502840000|2021-08-09 09:54:00|17778.34|17778.34|17776.33|17776.33|17778.34|17778.34|17776.33|17776.33|0
1628502870000|2021-08-09 09:54:30|17775.42|17775.42|17775.42|17775.42|17775.42|17775.42|17775.42|17775.42|0
1628502900000|2021-08-09 09:55:00|17773|17773|17773|17773|17773|17773|17773|17773|0
1628502940000|2021-08-09 09:55:40|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|0
1628502950000|2021-08-09 09:55:50|17772.81|17772.81|17773.96|17773.96|17773.96|17773.96|17772.81|17772.81|0
1628502960000|2021-08-09 09:56:00|17773.46|17773.46|17773.46|17773.46|17773.46|17773.46|17773.46|17773.46|0
1628502990000|2021-08-09 09:56:30|17771.8|17771.8|17763.1|17763.1|17771.8|17771.8|17763.1|17763.1|0
1628503000000|2021-08-09 09:56:40|17764.01|17764.01|17766.72|17766.72|17766.72|17766.72|17764.01|17764.01|0
1628503010000|2021-08-09 09:56:50|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|0
1628503020000|2021-08-09 09:57:00|17764.01|17764.01|17761.49|17761.49|17764.01|17764.01|17761.49|17761.49|0
1628503030000|2021-08-09 09:57:10|17760.68|17760.68|17760.68|17760.68|17760.68|17760.68|17760.68|17760.68|0
1628503040000|2021-08-09 09:57:20|17758.37|17758.37|17757.57|17757.57|17758.37|17758.37|17757.57|17757.57|0
1628503060000|2021-08-09 09:57:40|17756.76|17756.76|17756.76|17756.76|17756.76|17756.76|17756.76|17756.76|0
1628503160000|2021-08-09 09:59:20|17755.34|17755.34|17751.21|17751.21|17755.34|17755.34|17751.21|17751.21|0
1628503190000|2021-08-09 09:59:50|17752.02|17752.02|17752.02|17752.02|17752.02|17752.02|17752.02|17752.02|0
1628503200000|2021-08-09 10:00:00|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|0
1628503220000|2021-08-09 10:00:20|17751.37|17751.37|17751.37|17751.37|17751.37|17751.37|17751.37|17751.37|0
1628503230000|2021-08-09 10:00:30|17750.56|17750.56|17748.44|17748.44|17751.37|17751.37|17748.44|17748.44|0
1628503250000|2021-08-09 10:00:50|17747.63|17747.63|17747.13|17747.13|17747.63|17747.63|17747.13|17747.13|0
1628503260000|2021-08-09 10:01:00|17746.64|17746.64|17745.73|17745.73|17746.64|17746.64|17745.73|17745.73|0
1628503280000|2021-08-09 10:01:20|17747.24|17747.24|17749.17|17749.17|17749.17|17749.17|17747.24|17747.24|0
1628503330000|2021-08-09 10:02:10|17748.26|17748.26|17748.26|17748.26|17748.26|17748.26|17748.26|17748.26|0
1628503350000|2021-08-09 10:02:30|17747.77|17747.77|17747.77|17747.77|17747.77|17747.77|17747.77|17747.77|0
1628503360000|2021-08-09 10:02:40|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|17746.96|0
1628503410000|2021-08-09 10:03:30|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|0
1628503420000|2021-08-09 10:03:40|17749.68|17749.68|17750.74|17750.74|17750.74|17750.74|17749.68|17749.68|0
1628503430000|2021-08-09 10:03:50|17759.98|17759.98|17761.05|17761.05|17761.05|17761.05|17759.43|17759.43|0
1628503450000|2021-08-09 10:04:10|17760.24|17760.24|17760.79|17760.79|17760.79|17760.79|17760.24|17760.24|0
1628503460000|2021-08-09 10:04:20|17762.21|17762.21|17761.69|17761.69|17762.21|17762.21|17760.79|17760.79|0
1628503500000|2021-08-09 10:05:00|17760.79|17760.79|17760.79|17760.79|17760.79|17760.79|17760.79|17760.79|0
1628503520000|2021-08-09 10:05:20|17762.81|17762.81|17760.29|17760.29|17762.81|17762.81|17760.29|17760.29|0
1628503550000|2021-08-09 10:05:50|17761.09|17761.09|17761.35|17761.35|17761.9|17761.9|17761.09|17761.09|0
1628503580000|2021-08-09 10:06:20|17762.5|17762.5|17762.5|17762.5|17762.5|17762.5|17762.5|17762.5|0
1628503590000|2021-08-09 10:06:30|17763.01|17763.01|17765.02|17765.02|17765.02|17765.02|17763.01|17763.01|0
1628503640000|2021-08-09 10:07:20|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|0
1628503670000|2021-08-09 10:07:50|17765.22|17765.22|17765.22|17765.22|17765.22|17765.22|17765.22|17765.22|0
1628503680000|2021-08-09 10:08:00|17764.41|17764.41|17763.86|17763.86|17764.41|17764.41|17763.86|17763.86|0
1628503690000|2021-08-09 10:08:10|17764.35|17764.35|17764.35|17764.35|17764.35|17764.35|17764.35|17764.35|0
1628503720000|2021-08-09 10:08:40|17762.94|17762.94|17762.94|17762.94|17762.94|17762.94|17762.94|17762.94|0
1628503730000|2021-08-09 10:08:50|17765.14|17765.14|17765.14|17765.14|17765.14|17765.14|17765.14|17765.14|0
1628503740000|2021-08-09 10:09:00|17764.64|17764.64|17762.79|17762.79|17764.64|17764.64|17762.79|17762.79|0
1628503750000|2021-08-09 10:09:10|17761.63|17761.63|17760.63|17760.63|17761.63|17761.63|17760.63|17760.63|0
1628503800000|2021-08-09 10:10:00|17759.82|17759.82|17762.24|17762.24|17762.24|17762.24|17759.82|17759.82|0
1628503810000|2021-08-09 10:10:10|17761.74|17761.74|17761.74|17761.74|17761.74|17761.74|17761.74|17761.74|0
1628503820000|2021-08-09 10:10:20|17761.53|17761.53|17762.09|17762.09|17762.09|17762.09|17761.53|17761.53|0
1628503840000|2021-08-09 10:10:40|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|0
1628503850000|2021-08-09 10:10:50|17765.12|17765.12|17767.54|17767.54|17767.54|17767.54|17765.12|17765.12|0
1628503860000|2021-08-09 10:11:00|17769.35|17769.35|17772.11|17772.11|17772.11|17772.11|17769.35|17769.35|0
1628503870000|2021-08-09 10:11:10|17772.62|17772.62|17777.24|17777.24|17777.24|17777.24|17772.62|17772.62|0
1628503880000|2021-08-09 10:11:20|17777.46|17777.46|17778.12|17778.12|17778.12|17778.12|17777.46|17777.46|0
1628503900000|2021-08-09 10:11:40|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|0
1628503940000|2021-08-09 10:12:20|17780.79|17780.79|17780.79|17780.79|17780.79|17780.79|17780.79|17780.79|0
1628503950000|2021-08-09 10:12:30|17783|17783|17783|17783|17783|17783|17783|17783|0
1628504030000|2021-08-09 10:13:50|17784.8|17784.8|17786.32|17786.32|17786.32|17786.32|17784.8|17784.8|0
1628504040000|2021-08-09 10:14:00|17787.13|17787.13|17788.59|17788.59|17788.59|17788.59|17787.13|17787.13|0
1628504050000|2021-08-09 10:14:10|17786.26|17786.26|17781.93|17781.93|17787.07|17787.07|17781.93|17781.93|0
1628504100000|2021-08-09 10:15:00|17782.74|17782.74|17787.13|17787.13|17787.13|17787.13|17782.74|17782.74|0
1628504120000|2021-08-09 10:15:20|17789.96|17789.96|17789.96|17789.96|17789.96|17789.96|17789.96|17789.96|0
1628504130000|2021-08-09 10:15:30|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|0
1628504150000|2021-08-09 10:15:50|17782.9|17782.9|17783.41|17783.41|17783.41|17783.41|17781.8|17781.8|0
1628504170000|2021-08-09 10:16:10|17782.97|17782.97|17782.97|17782.97|17782.97|17782.97|17782.97|17782.97|0
1628504190000|2021-08-09 10:16:30|17781.46|17781.46|17781.46|17781.46|17781.46|17781.46|17781.46|17781.46|0
1628504220000|2021-08-09 10:17:00|17780.65|17780.65|17781.66|17781.66|17781.66|17781.66|17780.65|17780.65|0
1628504260000|2021-08-09 10:17:40|17783.07|17783.07|17780.46|17780.46|17783.07|17783.07|17780.46|17780.46|0
1628504340000|2021-08-09 10:19:00|17779.04|17779.04|17777.55|17777.55|17779.04|17779.04|17777.55|17777.55|0
1628504380000|2021-08-09 10:19:40|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|0
1628504430000|2021-08-09 10:20:30|17776.84|17776.84|17772.67|17772.67|17776.84|17776.84|17772.67|17772.67|0
1628504450000|2021-08-09 10:20:50|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|0
1628504470000|2021-08-09 10:21:10|17769.35|17769.35|17767.84|17767.84|17769.35|17769.35|17767.84|17767.84|0
1628504480000|2021-08-09 10:21:20|17767.28|17767.28|17762.86|17762.86|17767.28|17767.28|17762.86|17762.86|0
1628504510000|2021-08-09 10:21:50|17762.35|17762.35|17762.86|17762.86|17762.86|17762.86|17762.35|17762.35|0
1628504520000|2021-08-09 10:22:00|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|0
1628504590000|2021-08-09 10:23:10|17763.32|17763.32|17762.81|17762.81|17763.32|17763.32|17762.81|17762.81|0
1628504610000|2021-08-09 10:23:30|17761.4|17761.4|17760.89|17760.89|17761.4|17761.4|17760.89|17760.89|0
1628504680000|2021-08-09 10:24:40|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|0
1628504720000|2021-08-09 10:25:20|17760.69|17760.69|17760.69|17760.69|17760.69|17760.69|17760.69|17760.69|0
1628504730000|2021-08-09 10:25:30|17757.85|17757.85|17759.27|17759.27|17759.27|17759.27|17757.85|17757.85|0
1628504750000|2021-08-09 10:25:50|17759.78|17759.78|17760.28|17760.28|17760.28|17760.28|17759.78|17759.78|0
1628504790000|2021-08-09 10:26:30|17759.79|17759.79|17758.17|17758.17|17759.79|17759.79|17757.36|17757.36|0
1628504810000|2021-08-09 10:26:50|17757.68|17757.68|17757.68|17757.68|17757.68|17757.68|17757.68|17757.68|0
1628504820000|2021-08-09 10:27:00|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|0
1628504860000|2021-08-09 10:27:40|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|0
1628504880000|2021-08-09 10:28:00|17760.42|17760.42|17760.42|17760.42|17760.42|17760.42|17760.42|17760.42|0
1628504910000|2021-08-09 10:28:30|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|0
1628504940000|2021-08-09 10:29:00|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|0
1628504960000|2021-08-09 10:29:20|17767.7|17767.7|17772.63|17772.63|17773.63|17773.63|17767.7|17767.7|0
1628504980000|2021-08-09 10:29:40|17773.73|17773.73|17775.75|17775.75|17775.75|17775.75|17773.73|17773.73|0
1628504990000|2021-08-09 10:29:50|17775.25|17775.25|17775.25|17775.25|17775.25|17775.25|17775.25|17775.25|0
1628505010000|2021-08-09 10:30:10|17778.08|17778.08|17779.89|17779.89|17779.89|17779.89|17778.08|17778.08|0
1628505020000|2021-08-09 10:30:20|17779.39|17779.39|17779.39|17779.39|17779.39|17779.39|17779.39|17779.39|0
1628505040000|2021-08-09 10:30:40|17777.97|17777.97|17771.61|17771.61|17777.97|17777.97|17771.61|17771.61|0
1628505050000|2021-08-09 10:30:50|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|0
1628505120000|2021-08-09 10:32:00|17769.09|17769.09|17767.99|17767.99|17769.09|17769.09|17767.99|17767.99|0
1628505130000|2021-08-09 10:32:10|17768.19|17768.19|17768.19|17768.19|17768.19|17768.19|17768.19|17768.19|0
1628505140000|2021-08-09 10:32:20|17768.74|17768.74|17768.74|17768.74|17768.74|17768.74|17768.74|17768.74|0
1628505180000|2021-08-09 10:33:00|17769.3|17769.3|17769.09|17769.09|17769.3|17769.3|17768.89|17768.89|0
1628505190000|2021-08-09 10:33:10|17770.51|17770.51|17770.51|17770.51|17770.51|17770.51|17770.51|17770.51|0
1628505210000|2021-08-09 10:33:30|17770.01|17770.01|17770.01|17770.01|17770.01|17770.01|17770.01|17770.01|0
1628505230000|2021-08-09 10:33:50|17769.2|17769.2|17769.2|17769.2|17769.2|17769.2|17769.2|17769.2|0
1628505260000|2021-08-09 10:34:20|17770.85|17770.85|17770.85|17770.85|17770.85|17770.85|17770.85|17770.85|0
1628505310000|2021-08-09 10:35:10|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|0
1628505420000|2021-08-09 10:37:00|17772.88|17772.88|17772.88|17772.88|17772.88|17772.88|17772.88|17772.88|0
1628505520000|2021-08-09 10:38:40|17772.07|17772.07|17772.07|17772.07|17772.07|17772.07|17772.07|17772.07|0
1628505530000|2021-08-09 10:38:50|17772.88|17772.88|17772.88|17772.88|17772.88|17772.88|17772.88|17772.88|0
1628505550000|2021-08-09 10:39:10|17773.89|17773.89|17776.21|17776.21|17777.22|17777.22|17773.89|17773.89|0
1628505560000|2021-08-09 10:39:20|17775.31|17775.31|17776.41|17776.41|17776.41|17776.41|17775.31|17775.31|0
1628505570000|2021-08-09 10:39:30|17777.39|17777.39|17777.39|17777.39|17777.39|17777.39|17777.39|17777.39|0
1628505580000|2021-08-09 10:39:40|17776.89|17776.89|17776.89|17776.89|17776.89|17776.89|17776.89|17776.89|0
1628505590000|2021-08-09 10:39:50|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|0
1628505600000|2021-08-09 10:40:00|17781.66|17781.66|17780.75|17780.75|17781.66|17781.66|17780.75|17780.75|0
1628505650000|2021-08-09 10:40:50|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|0
1628505660000|2021-08-09 10:41:00|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|0
1628505720000|2021-08-09 10:42:00|17777.82|17777.82|17777.82|17777.82|17777.82|17777.82|17777.82|17777.82|0
1628505800000|2021-08-09 10:43:20|17779.84|17779.84|17779.84|17779.84|17779.84|17779.84|17779.84|17779.84|0
1628505810000|2021-08-09 10:43:30|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|0
1628505840000|2021-08-09 10:44:00|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|0
1628505850000|2021-08-09 10:44:10|17781.61|17781.61|17780.8|17780.8|17781.61|17781.61|17780.8|17780.8|0
1628505870000|2021-08-09 10:44:30|17781.9|17781.9|17801.21|17801.21|17801.21|17801.21|17781.9|17781.9|0
1628505880000|2021-08-09 10:44:40|17802.69|17802.69|17805.11|17805.11|17805.11|17805.11|17802.69|17802.69|0
1628505890000|2021-08-09 10:44:50|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|0
1628505900000|2021-08-09 10:45:00|17807.43|17807.43|17812.24|17812.24|17812.24|17812.24|17806.88|17806.88|0
1628505910000|2021-08-09 10:45:10|17813.05|17813.05|17811.54|17811.54|17813.05|17813.05|17811.54|17811.54|0
1628505970000|2021-08-09 10:46:10|17812.44|17812.44|17811.54|17811.54|17812.44|17812.44|17811.54|17811.54|0
1628505980000|2021-08-09 10:46:20|17812.34|17812.34|17812.34|17812.34|17812.34|17812.34|17812.34|17812.34|0
1628506000000|2021-08-09 10:46:40|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|0
1628506050000|2021-08-09 10:47:30|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|0
1628506060000|2021-08-09 10:47:40|17807.68|17807.68|17807.68|17807.68|17807.68|17807.68|17807.68|17807.68|0
1628506070000|2021-08-09 10:47:50|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|0
1628506130000|2021-08-09 10:48:50|17808.73|17808.73|17808.17|17808.17|17808.73|17808.73|17808.17|17808.17|0
1628506170000|2021-08-09 10:49:30|17809.59|17809.59|17811.01|17811.01|17811.01|17811.01|17809.59|17809.59|0
1628506180000|2021-08-09 10:49:40|17812.02|17812.02|17812.02|17812.02|17812.02|17812.02|17812.02|17812.02|0
1628506200000|2021-08-09 10:50:00|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|0
1628506210000|2021-08-09 10:50:10|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|0
1628506230000|2021-08-09 10:50:30|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|0
1628506240000|2021-08-09 10:50:40|17811.32|17811.32|17810.81|17810.81|17811.32|17811.32|17810.81|17810.81|0
1628506270000|2021-08-09 10:51:10|17812.43|17812.43|17818.83|17818.83|17818.83|17818.83|17812.43|17812.43|0
1628506280000|2021-08-09 10:51:20|17817.93|17817.93|17814.18|17814.18|17817.93|17817.93|17814.18|17814.18|0
1628506290000|2021-08-09 10:51:30|17813.28|17813.28|17811.4|17811.4|17813.28|17813.28|17811.4|17811.4|0
1628506320000|2021-08-09 10:52:00|17807.42|17807.42|17805.38|17805.38|17807.42|17807.42|17803.12|17803.12|0
1628506330000|2021-08-09 10:52:10|17806.85|17806.85|17814.54|17814.54|17815.45|17815.45|17806.85|17806.85|0
1628506340000|2021-08-09 10:52:20|17813.99|17813.99|17813.49|17813.49|17813.99|17813.99|17813.49|17813.49|0
1628506350000|2021-08-09 10:52:30|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|0
1628506380000|2021-08-09 10:53:00|17815.69|17815.69|17815.14|17815.14|17815.69|17815.69|17815.14|17815.14|0
1628506400000|2021-08-09 10:53:20|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|0
1628506440000|2021-08-09 10:54:00|17815.65|17815.65|17815.1|17815.1|17815.65|17815.65|17815.1|17815.1|0
1628506480000|2021-08-09 10:54:40|17814|17814|17813.51|17813.51|17814|17814|17813.51|17813.51|0
1628506570000|2021-08-09 10:56:10|17812.4|17812.4|17812.4|17812.4|17812.4|17812.4|17812.4|17812.4|0
1628506600000|2021-08-09 10:56:40|17811.9|17811.9|17811.9|17811.9|17811.9|17811.9|17811.9|17811.9|0
1628506610000|2021-08-09 10:56:50|17811.49|17811.49|17811.49|17811.49|17811.49|17811.49|17811.49|17811.49|0
1628506620000|2021-08-09 10:57:00|17805.43|17805.43|17803.91|17803.91|17805.43|17805.43|17803.91|17803.91|0
1628506630000|2021-08-09 10:57:10|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|0
1628506670000|2021-08-09 10:57:50|17801.2|17801.2|17800.39|17800.39|17801.2|17801.2|17800.39|17800.39|0
1628506680000|2021-08-09 10:58:00|17798.97|17798.97|17797.56|17797.56|17798.97|17798.97|17797.56|17797.56|0
1628506690000|2021-08-09 10:58:10|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|0
1628506730000|2021-08-09 10:58:50|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|0
1628506740000|2021-08-09 10:59:00|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|0
1628506750000|2021-08-09 10:59:10|17794.23|17794.23|17794.23|17794.23|17794.23|17794.23|17794.23|17794.23|0
1628506780000|2021-08-09 10:59:40|17793.33|17793.33|17792.52|17792.52|17793.33|17793.33|17792.52|17792.52|0
1628506800000|2021-08-09 11:00:00|17792.03|17792.03|17791.73|17791.73|17792.23|17792.23|17791.73|17791.73|0
1628506850000|2021-08-09 11:00:50|17788.89|17788.89|17788.89|17788.89|17788.89|17788.89|17788.89|17788.89|0
1628506870000|2021-08-09 11:01:10|17785.88|17785.88|17782.8|17782.8|17785.88|17785.88|17782.8|17782.8|0
1628506900000|2021-08-09 11:01:40|17782.3|17782.3|17782.3|17782.3|17782.3|17782.3|17782.3|17782.3|0
1628506920000|2021-08-09 11:02:00|17779.99|17779.99|17777.68|17777.68|17779.99|17779.99|17777.68|17777.68|0
1628506930000|2021-08-09 11:02:10|17778.84|17778.84|17778.84|17778.84|17778.84|17778.84|17778.84|17778.84|0
1628506950000|2021-08-09 11:02:30|17778.17|17778.17|17776.7|17776.7|17778.17|17778.17|17776.7|17776.7|0
1628506960000|2021-08-09 11:02:40|17771.76|17771.76|17771.2|17771.2|17771.76|17771.76|17771.2|17771.2|0
1628506970000|2021-08-09 11:02:50|17771|17771|17771.91|17771.91|17771.91|17771.91|17771|17771|0
1628506990000|2021-08-09 11:03:10|17770.8|17770.8|17770.8|17770.8|17770.8|17770.8|17770.8|17770.8|0
1628507000000|2021-08-09 11:03:20|17771.29|17771.29|17771.29|17771.29|17771.29|17771.29|17771.29|17771.29|0
1628507020000|2021-08-09 11:03:40|17771.07|17771.07|17771.07|17771.07|17771.07|17771.07|17771.07|17771.07|0
1628507100000|2021-08-09 11:05:00|17771.98|17771.98|17778.23|17778.23|17778.23|17778.23|17771.98|17771.98|0
1628507110000|2021-08-09 11:05:10|17781.06|17781.06|17786.89|17786.89|17786.89|17786.89|17781.06|17781.06|0
1628507120000|2021-08-09 11:05:20|17787.7|17787.7|17788.19|17788.19|17788.19|17788.19|17787.7|17787.7|0
1628507150000|2021-08-09 11:05:50|17787.29|17787.29|17787.29|17787.29|17787.29|17787.29|17787.29|17787.29|0
1628507170000|2021-08-09 11:06:10|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|0
1628507210000|2021-08-09 11:06:50|17786.79|17786.79|17786.79|17786.79|17786.79|17786.79|17786.79|17786.79|0
1628507230000|2021-08-09 11:07:10|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|0
1628507240000|2021-08-09 11:07:20|17786.79|17786.79|17786.79|17786.79|17786.79|17786.79|17786.79|17786.79|0
1628507250000|2021-08-09 11:07:30|17784.59|17784.59|17784.59|17784.59|17784.59|17784.59|17783.68|17783.68|0
1628507270000|2021-08-09 11:07:50|17783.48|17783.48|17783.08|17783.08|17783.48|17783.48|17782.58|17782.58|0
1628507280000|2021-08-09 11:08:00|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|0
1628507290000|2021-08-09 11:08:10|17784.74|17784.74|17784.74|17784.74|17784.74|17784.74|17784.74|17784.74|0
1628507320000|2021-08-09 11:08:40|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|0
1628507330000|2021-08-09 11:08:50|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|0
1628507370000|2021-08-09 11:09:30|17784.94|17784.94|17784.94|17784.94|17784.94|17784.94|17784.94|17784.94|0
1628507470000|2021-08-09 11:11:10|17789.19|17789.19|17789.19|17789.19|17789.19|17789.19|17789.19|17789.19|0
1628507480000|2021-08-09 11:11:20|17790|17790|17790|17790|17790|17790|17790|17790|0
1628507510000|2021-08-09 11:11:50|17791.81|17791.81|17796.05|17796.05|17796.2|17796.2|17791.81|17791.81|0
1628507520000|2021-08-09 11:12:00|17797.15|17797.15|17797.75|17797.75|17797.75|17797.75|17797.15|17797.15|0
1628507530000|2021-08-09 11:12:10|17799.57|17799.57|17799.57|17799.57|17799.57|17799.57|17799.57|17799.57|0
1628507560000|2021-08-09 11:12:40|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|0
1628507570000|2021-08-09 11:12:50|17801.6|17801.6|17800.18|17800.18|17801.6|17801.6|17800.18|17800.18|0
1628507580000|2021-08-09 11:13:00|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|0
1628507640000|2021-08-09 11:14:00|17802.09|17802.09|17802.09|17802.09|17802.09|17802.09|17802.09|17802.09|0
1628507660000|2021-08-09 11:14:20|17802.64|17802.64|17802.64|17802.64|17802.64|17802.64|17802.64|17802.64|0
1628507670000|2021-08-09 11:14:30|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|0
1628507680000|2021-08-09 11:14:40|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|0
1628507690000|2021-08-09 11:14:50|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|0
1628507710000|2021-08-09 11:15:10|17801.28|17801.28|17802.39|17802.39|17802.39|17802.39|17801.28|17801.28|0
1628507720000|2021-08-09 11:15:20|17803.2|17803.2|17803.2|17803.2|17803.2|17803.2|17803.2|17803.2|0
1628507760000|2021-08-09 11:16:00|17802.29|17802.29|17802.29|17802.29|17802.29|17802.29|17802.29|17802.29|0
1628507800000|2021-08-09 11:16:40|17803.27|17803.27|17803.27|17803.27|17803.27|17803.27|17803.27|17803.27|0
1628507860000|2021-08-09 11:17:40|17802.72|17802.72|17802.72|17802.72|17802.72|17802.72|17802.72|17802.72|0
1628507870000|2021-08-09 11:17:50|17802.17|17802.17|17802.17|17802.17|17802.17|17802.17|17802.17|17802.17|0
1628507900000|2021-08-09 11:18:20|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|0
1628508000000|2021-08-09 11:20:00|17801.36|17801.36|17801.36|17801.36|17801.36|17801.36|17801.36|17801.36|0
1628508020000|2021-08-09 11:20:20|17800.86|17800.86|17800.86|17800.86|17800.86|17800.86|17800.86|17800.86|0
1628508070000|2021-08-09 11:21:10|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|17800.35|0
1628508080000|2021-08-09 11:21:20|17798.55|17798.55|17798.03|17798.03|17799.45|17799.45|17798.03|17798.03|0
1628508090000|2021-08-09 11:21:30|17797.48|17797.48|17797.48|17797.48|17797.48|17797.48|17797.48|17797.48|0
1628508100000|2021-08-09 11:21:40|17797.97|17797.97|17797.97|17797.97|17797.97|17797.97|17797.97|17797.97|0
1628508150000|2021-08-09 11:22:30|17798.52|17798.52|17798.52|17798.52|17798.52|17798.52|17798.52|17798.52|0
1628508160000|2021-08-09 11:22:40|17797.62|17797.62|17797.62|17797.62|17797.62|17797.62|17797.62|17797.62|0
1628508190000|2021-08-09 11:23:10|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|0
1628508200000|2021-08-09 11:23:20|17799.04|17799.04|17798.83|17798.83|17799.04|17799.04|17798.83|17798.83|0
1628508220000|2021-08-09 11:23:40|17799.74|17799.74|17800.24|17800.24|17800.24|17800.24|17799.74|17799.74|0
1628508230000|2021-08-09 11:23:50|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|0
1628508240000|2021-08-09 11:24:00|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|0
1628508260000|2021-08-09 11:24:20|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|0
1628508280000|2021-08-09 11:24:40|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|0
1628508300000|2021-08-09 11:25:00|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|0
1628508310000|2021-08-09 11:25:10|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|0
1628508350000|2021-08-09 11:25:50|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|0
1628508360000|2021-08-09 11:26:00|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|0
1628508420000|2021-08-09 11:27:00|17803.42|17803.42|17811.57|17811.57|17811.57|17811.57|17803.42|17803.42|0
1628508440000|2021-08-09 11:27:20|17810.15|17810.15|17810.15|17810.15|17810.15|17810.15|17810.15|17810.15|0
1628508450000|2021-08-09 11:27:30|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|0
1628508570000|2021-08-09 11:29:30|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|0
1628508590000|2021-08-09 11:29:50|17814.13|17814.13|17814.13|17814.13|17814.13|17814.13|17814.13|17814.13|0
1628508610000|2021-08-09 11:30:10|17813.12|17813.12|17812.11|17812.11|17813.12|17813.12|17812.11|17812.11|0
1628508640000|2021-08-09 11:30:40|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|0
1628508690000|2021-08-09 11:31:30|17810.4|17810.4|17810.4|17810.4|17810.4|17810.4|17810.4|17810.4|0
1628508800000|2021-08-09 11:33:20|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|0
1628508810000|2021-08-09 11:33:30|17812.31|17812.31|17812.31|17812.31|17812.31|17812.31|17812.31|17812.31|0
1628508840000|2021-08-09 11:34:00|17813.12|17813.12|17813.32|17813.32|17813.32|17813.32|17813.12|17813.12|0
1628508860000|2021-08-09 11:34:20|17811.9|17811.9|17811.9|17811.9|17811.9|17811.9|17811.9|17811.9|0
1628508910000|2021-08-09 11:35:10|17811.4|17811.4|17810.49|17810.49|17811.4|17811.4|17810.49|17810.49|0
1628508940000|2021-08-09 11:35:40|17812.01|17812.01|17813.62|17813.62|17813.62|17813.62|17812.01|17812.01|0
1628508950000|2021-08-09 11:35:50|17815.04|17815.04|17815.04|17815.04|17815.04|17815.04|17815.04|17815.04|0
1628508980000|2021-08-09 11:36:20|17815.53|17815.53|17815.53|17815.53|17815.53|17815.53|17815.53|17815.53|0
1628509020000|2021-08-09 11:37:00|17814.11|17814.11|17814.11|17814.11|17814.11|17814.11|17814.11|17814.11|0
1628509040000|2021-08-09 11:37:20|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|0
1628509110000|2021-08-09 11:38:30|17813.25|17813.25|17814.9|17814.9|17814.9|17814.9|17813.25|17813.25|0
1628509120000|2021-08-09 11:38:40|17815.45|17815.45|17824.53|17824.53|17824.53|17824.53|17815.45|17815.45|0
1628509130000|2021-08-09 11:38:50|17825.63|17825.63|17825.32|17825.32|17825.87|17825.87|17821.79|17821.79|0
1628509140000|2021-08-09 11:39:00|17825.87|17825.87|17826.88|17826.88|17826.88|17826.88|17825.87|17825.87|0
1628509160000|2021-08-09 11:39:20|17824.05|17824.05|17820.88|17820.88|17824.05|17824.05|17820.37|17820.37|0
1628509170000|2021-08-09 11:39:30|17821.38|17821.38|17820.88|17820.88|17821.38|17821.38|17820.88|17820.88|0
1628509180000|2021-08-09 11:39:40|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|0
1628509190000|2021-08-09 11:39:50|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|0
1628509220000|2021-08-09 11:40:20|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|17824.26|0
1628509230000|2021-08-09 11:40:30|17825.78|17825.78|17825.22|17825.22|17825.78|17825.78|17825.22|17825.22|0
1628509240000|2021-08-09 11:40:40|17824.67|17824.67|17816.44|17816.44|17824.67|17824.67|17816.44|17816.44|0
1628509250000|2021-08-09 11:40:50|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|0
1628509280000|2021-08-09 11:41:20|17816.96|17816.96|17816.4|17816.4|17816.96|17816.96|17816.4|17816.4|0
1628509330000|2021-08-09 11:42:10|17815.97|17815.97|17816.52|17816.52|17816.52|17816.52|17815.97|17815.97|0
1628509380000|2021-08-09 11:43:00|17818.33|17818.33|17820.25|17820.25|17820.25|17820.25|17818.33|17818.33|0
1628509440000|2021-08-09 11:44:00|17821.77|17821.77|17821.77|17821.77|17821.77|17821.77|17821.77|17821.77|0
1628509490000|2021-08-09 11:44:50|17822.92|17822.92|17822.92|17822.92|17822.92|17822.92|17822.92|17822.92|0
1628509500000|2021-08-09 11:45:00|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|17823.82|0
1628509530000|2021-08-09 11:45:30|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|0
1628509560000|2021-08-09 11:46:00|17824.13|17824.13|17822.31|17822.31|17824.13|17824.13|17822.31|17822.31|0
1628509580000|2021-08-09 11:46:20|17820.89|17820.89|17820.89|17820.89|17820.89|17820.89|17820.89|17820.89|0
1628509610000|2021-08-09 11:46:50|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|0
1628509650000|2021-08-09 11:47:30|17819.18|17819.18|17819.18|17819.18|17819.18|17819.18|17819.18|17819.18|0
1628509680000|2021-08-09 11:48:00|17818.08|17818.08|17817.53|17817.53|17818.08|17818.08|17817.53|17817.53|0
1628509700000|2021-08-09 11:48:20|17816.42|17816.42|17815.37|17815.37|17816.42|17816.42|17815.37|17815.37|0
1628509770000|2021-08-09 11:49:30|17814.26|17814.26|17814.26|17814.26|17814.26|17814.26|17814.26|17814.26|0
1628509790000|2021-08-09 11:49:50|17813.76|17813.76|17812.31|17812.31|17813.76|17813.76|17812.31|17812.31|0
1628509800000|2021-08-09 11:50:00|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|0
1628509830000|2021-08-09 11:50:30|17811.88|17811.88|17811.88|17811.88|17811.88|17811.88|17811.88|17811.88|0
1628509850000|2021-08-09 11:50:50|17810.17|17810.17|17809.36|17809.36|17810.17|17810.17|17809.36|17809.36|0
1628509890000|2021-08-09 11:51:30|17808.46|17808.46|17808.46|17808.46|17808.46|17808.46|17808.46|17808.46|0
1628509900000|2021-08-09 11:51:40|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|0
1628509920000|2021-08-09 11:52:00|17807.83|17807.83|17807.83|17807.83|17807.83|17807.83|17807.83|17807.83|0
1628509940000|2021-08-09 11:52:20|17807.02|17807.02|17807.02|17807.02|17807.02|17807.02|17807.02|17807.02|0
1628509950000|2021-08-09 11:52:30|17806.53|17806.53|17805.11|17805.11|17806.53|17806.53|17805.11|17805.11|0
1628509980000|2021-08-09 11:53:00|17804.3|17804.3|17804.3|17804.3|17804.3|17804.3|17804.3|17804.3|0
1628510000000|2021-08-09 11:53:20|17802|17802|17799.43|17799.43|17802|17802|17799.43|17799.43|0
1628510020000|2021-08-09 11:53:40|17797.77|17797.77|17796.87|17796.87|17797.77|17797.77|17796.87|17796.87|0
1628510060000|2021-08-09 11:54:20|17795.96|17795.96|17795.96|17795.96|17795.96|17795.96|17795.96|17795.96|0
1628510070000|2021-08-09 11:54:30|17796.87|17796.87|17796.87|17796.87|17796.87|17796.87|17796.87|17796.87|0
1628510110000|2021-08-09 11:55:10|17797.67|17797.67|17799.29|17799.29|17799.29|17799.29|17797.67|17797.67|0
1628510170000|2021-08-09 11:56:10|17800.2|17800.2|17800.19|17800.19|17801.91|17801.91|17800.19|17800.19|0
1628510220000|2021-08-09 11:57:00|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|0
1628510230000|2021-08-09 11:57:10|17800.71|17800.71|17800.71|17800.71|17800.71|17800.71|17800.71|17800.71|0
1628510270000|2021-08-09 11:57:50|17800.2|17800.2|17800.2|17800.2|17800.2|17800.2|17800.2|17800.2|0
1628510300000|2021-08-09 11:58:20|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|0
1628510310000|2021-08-09 11:58:30|17802.43|17802.43|17802.43|17802.43|17802.43|17802.43|17802.43|17802.43|0
1628510360000|2021-08-09 11:59:20|17801.62|17801.62|17801.62|17801.62|17801.62|17801.62|17801.62|17801.62|0
1628510400000|2021-08-09 12:00:00|17803.04|17803.04|17803.04|17803.04|17803.04|17803.04|17803.04|17803.04|0
1628510430000|2021-08-09 12:00:30|17802.13|17802.13|17802.13|17802.13|17802.13|17802.13|17802.13|17802.13|0
1628510450000|2021-08-09 12:00:50|17801.58|17801.58|17801.58|17801.58|17801.58|17801.58|17801.58|17801.58|0
1628510460000|2021-08-09 12:01:00|17802.09|17802.09|17802.6|17802.6|17802.6|17802.6|17802.09|17802.09|0
1628510490000|2021-08-09 12:01:30|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|0
1628510510000|2021-08-09 12:01:50|17802.09|17802.09|17802.09|17802.09|17802.09|17802.09|17802.09|17802.09|0
1628510520000|2021-08-09 12:02:00|17801.28|17801.28|17798.85|17798.85|17801.28|17801.28|17798.85|17798.85|0
1628510530000|2021-08-09 12:02:10|17798.65|17798.65|17799.26|17799.26|17799.26|17799.26|17798.65|17798.65|0
1628510590000|2021-08-09 12:03:10|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|0
1628510620000|2021-08-09 12:03:40|17797.69|17797.69|17795.96|17795.96|17797.69|17797.69|17795.96|17795.96|0
1628510640000|2021-08-09 12:04:00|17794.86|17794.86|17793.44|17793.44|17794.86|17794.86|17793.44|17793.44|0
1628510660000|2021-08-09 12:04:20|17792.63|17792.63|17792.02|17792.02|17792.63|17792.63|17792.02|17792.02|0
1628510670000|2021-08-09 12:04:30|17791.12|17791.12|17791.12|17791.12|17791.12|17791.12|17791.12|17791.12|0
1628510710000|2021-08-09 12:05:10|17789.7|17789.7|17789.7|17789.7|17789.7|17789.7|17789.7|17789.7|0
1628510770000|2021-08-09 12:06:10|17789.26|17789.26|17790.8|17790.8|17790.8|17790.8|17789.26|17789.26|0
1628510800000|2021-08-09 12:06:40|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|0
1628510830000|2021-08-09 12:07:10|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|17790.46|0
1628510840000|2021-08-09 12:07:20|17791.27|17791.27|17791.27|17791.27|17791.27|17791.27|17791.27|17791.27|0
1628510880000|2021-08-09 12:08:00|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|0
1628510900000|2021-08-09 12:08:20|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|0
1628510990000|2021-08-09 12:09:50|17791.28|17791.28|17791.28|17791.28|17791.28|17791.28|17791.28|17791.28|0
1628511000000|2021-08-09 12:10:00|17792.03|17792.03|17794.81|17794.81|17794.81|17794.81|17792.03|17792.03|0
1628511010000|2021-08-09 12:10:10|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|0
1628511090000|2021-08-09 12:11:30|17797.19|17797.19|17797.69|17797.69|17797.69|17797.69|17797.19|17797.19|0
1628511120000|2021-08-09 12:12:00|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|0
1628511160000|2021-08-09 12:12:40|17799.61|17799.61|17799.61|17799.61|17799.61|17799.61|17799.61|17799.61|0
1628511200000|2021-08-09 12:13:20|17799.2|17799.2|17799.2|17799.2|17799.2|17799.2|17799.2|17799.2|0
1628511230000|2021-08-09 12:13:50|17796.77|17796.77|17794.25|17794.25|17796.77|17796.77|17794.25|17794.25|0
1628511270000|2021-08-09 12:14:30|17794.76|17794.76|17794.76|17794.76|17794.76|17794.76|17794.76|17794.76|0
1628511280000|2021-08-09 12:14:40|17793.34|17793.34|17793.34|17793.34|17793.34|17793.34|17793.34|17793.34|0
1628511290000|2021-08-09 12:14:50|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|0
1628511300000|2021-08-09 12:15:00|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|0
1628511400000|2021-08-09 12:16:40|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|0
1628511410000|2021-08-09 12:16:50|17791.04|17791.04|17780.95|17780.95|17791.04|17791.04|17780.95|17780.95|0
1628511420000|2021-08-09 12:17:00|17780.14|17780.14|17780.14|17780.14|17780.14|17780.14|17780.14|17780.14|0
1628511430000|2021-08-09 12:17:10|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|0
1628511450000|2021-08-09 12:17:30|17777.83|17777.83|17774.09|17774.09|17777.83|17777.83|17774.09|17774.09|0
1628511480000|2021-08-09 12:18:00|17772.13|17772.13|17772.13|17772.13|17772.13|17772.13|17772.13|17772.13|0
1628511490000|2021-08-09 12:18:10|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|0
1628511510000|2021-08-09 12:18:30|17769.72|17769.72|17770.63|17770.63|17770.63|17770.63|17769.72|17769.72|0
1628511540000|2021-08-09 12:19:00|17770.07|17770.07|17770.63|17770.63|17770.63|17770.63|17770.07|17770.07|0
1628511560000|2021-08-09 12:19:20|17771.53|17771.53|17771.53|17771.53|17771.53|17771.53|17771.53|17771.53|0
1628511600000|2021-08-09 12:20:00|17770.38|17770.38|17772.68|17772.68|17772.68|17772.68|17770.38|17770.38|0
1628511620000|2021-08-09 12:20:20|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|0
1628511690000|2021-08-09 12:21:30|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|0
1628511740000|2021-08-09 12:22:20|17771.99|17771.99|17772.79|17772.79|17772.79|17772.79|17771.99|17771.99|0
1628511790000|2021-08-09 12:23:10|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|0
1628511810000|2021-08-09 12:23:30|17775.32|17775.32|17775.32|17775.32|17775.32|17775.32|17775.32|17775.32|0
1628511830000|2021-08-09 12:23:50|17776.22|17776.22|17775.32|17775.32|17776.22|17776.22|17775.32|17775.32|0
1628511850000|2021-08-09 12:24:10|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|0
1628511860000|2021-08-09 12:24:20|17772.08|17772.08|17765.13|17765.13|17772.08|17772.08|17765.13|17765.13|0
1628511870000|2021-08-09 12:24:30|17764.47|17764.47|17762.24|17762.24|17764.47|17764.47|17762.24|17762.24|0
1628511900000|2021-08-09 12:25:00|17761.09|17761.09|17761.09|17761.09|17761.09|17761.09|17761.09|17761.09|0
1628511920000|2021-08-09 12:25:20|17760.48|17760.48|17760.68|17760.68|17760.68|17760.68|17760.48|17760.48|0
1628511970000|2021-08-09 12:26:10|17760.88|17760.88|17760.88|17760.88|17760.88|17760.88|17760.88|17760.88|0
1628511980000|2021-08-09 12:26:20|17762.3|17762.3|17762.3|17762.3|17762.3|17762.3|17762.3|17762.3|0
1628512000000|2021-08-09 12:26:40|17763.21|17763.21|17763.21|17763.21|17763.21|17763.21|17763.21|17763.21|0
1628512060000|2021-08-09 12:27:40|17765.43|17765.43|17768.26|17768.26|17768.26|17768.26|17765.43|17765.43|0
1628512090000|2021-08-09 12:28:10|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|0
1628512140000|2021-08-09 12:29:00|17768.57|17768.57|17768.57|17768.57|17768.57|17768.57|17768.57|17768.57|0
1628512200000|2021-08-09 12:30:00|17769.99|17769.99|17769.99|17769.99|17769.99|17769.99|17769.99|17769.99|0
1628512210000|2021-08-09 12:30:10|17771.65|17771.65|17771.1|17771.1|17771.65|17771.65|17771.1|17771.1|0
1628512230000|2021-08-09 12:30:30|17772.1|17772.1|17773.52|17773.52|17773.52|17773.52|17772.1|17772.1|0
1628512260000|2021-08-09 12:31:00|17773.02|17773.02|17777.66|17777.66|17777.66|17777.66|17772.51|17772.51|0
1628512270000|2021-08-09 12:31:10|17777.86|17777.86|17781.84|17781.84|17781.84|17781.84|17777.86|17777.86|0
1628512280000|2021-08-09 12:31:20|17786.1|17786.1|17786.1|17786.1|17786.1|17786.1|17786.1|17786.1|0
1628512290000|2021-08-09 12:31:30|17788.52|17788.52|17788.52|17788.52|17788.52|17788.52|17788.52|17788.52|0
1628512350000|2021-08-09 12:32:30|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|0
1628512380000|2021-08-09 12:33:00|17791.84|17791.84|17792.65|17792.65|17792.65|17792.65|17791.84|17791.84|0
1628512390000|2021-08-09 12:33:10|17791.84|17791.84|17791.84|17791.84|17791.84|17791.84|17791.84|17791.84|0
1628512400000|2021-08-09 12:33:20|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|0
1628512440000|2021-08-09 12:34:00|17794.17|17794.17|17794.17|17794.17|17794.17|17794.17|17794.17|17794.17|0
1628512560000|2021-08-09 12:36:00|17795.27|17795.27|17795.27|17795.27|17795.27|17795.27|17795.27|17795.27|0
1628512590000|2021-08-09 12:36:30|17796.17|17796.17|17796.17|17796.17|17796.17|17796.17|17796.17|17796.17|0
1628512630000|2021-08-09 12:37:10|17796.78|17796.78|17799.31|17799.31|17801.17|17801.17|17796.78|17796.78|0
1628512650000|2021-08-09 12:37:30|17798.81|17798.81|17798.81|17798.81|17798.81|17798.81|17798.81|17798.81|0
1628512660000|2021-08-09 12:37:40|17799.36|17799.36|17799.36|17799.36|17799.36|17799.36|17799.36|17799.36|0
1628512710000|2021-08-09 12:38:30|17799.86|17799.86|17803.29|17803.29|17803.29|17803.29|17799.86|17799.86|0
1628512720000|2021-08-09 12:38:40|17804.45|17804.45|17805.6|17805.6|17805.6|17805.6|17804.45|17804.45|0
1628512730000|2021-08-09 12:38:50|17804.79|17804.79|17804.79|17804.79|17804.79|17804.79|17804.79|17804.79|0
1628512760000|2021-08-09 12:39:20|17805.29|17805.29|17806.2|17806.2|17806.2|17806.2|17805.29|17805.29|0
1628512800000|2021-08-09 12:40:00|17805.39|17805.39|17805.39|17805.39|17805.39|17805.39|17805.39|17805.39|0
1628512860000|2021-08-09 12:41:00|17804.95|17804.95|17805.96|17805.96|17805.96|17805.96|17804.95|17804.95|0
1628512900000|2021-08-09 12:41:40|17807.12|17807.12|17807.12|17807.12|17807.12|17807.12|17807.12|17807.12|0
1628512910000|2021-08-09 12:41:50|17806.21|17806.21|17806.21|17806.21|17806.21|17806.21|17806.21|17806.21|0
1628512940000|2021-08-09 12:42:20|17804.7|17804.7|17803.8|17803.8|17804.7|17804.7|17803.8|17803.8|0
1628512980000|2021-08-09 12:43:00|17807.11|17807.11|17806.09|17806.09|17807.11|17807.11|17806.09|17806.09|0
1628513030000|2021-08-09 12:43:50|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|0
1628513080000|2021-08-09 12:44:40|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|0
1628513100000|2021-08-09 12:45:00|17808.11|17808.11|17808.11|17808.11|17808.11|17808.11|17808.11|17808.11|0
1628513110000|2021-08-09 12:45:10|17807.56|17807.56|17810.01|17810.01|17810.01|17810.01|17807.56|17807.56|0
1628513300000|2021-08-09 12:48:20|17809.46|17809.46|17807.64|17807.64|17809.46|17809.46|17807.64|17807.64|0
1628513310000|2021-08-09 12:48:30|17806.83|17806.83|17802.19|17802.19|17806.83|17806.83|17802.19|17802.19|0
1628513320000|2021-08-09 12:48:40|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|0
1628513330000|2021-08-09 12:48:50|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|17800.27|0
1628513350000|2021-08-09 12:49:10|17799.78|17799.78|17798.27|17798.27|17799.78|17799.78|17798.27|17798.27|0
1628513380000|2021-08-09 12:49:40|17797.37|17797.37|17798.38|17798.38|17798.38|17798.38|17797.37|17797.37|0
1628513390000|2021-08-09 12:49:50|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|17800.18|0
1628513400000|2021-08-09 12:50:00|17798.57|17798.57|17798.57|17798.57|17798.57|17798.57|17798.57|17798.57|0
1628513420000|2021-08-09 12:50:20|17799.01|17799.01|17799.01|17799.01|17799.01|17799.01|17799.01|17799.01|0
1628513430000|2021-08-09 12:50:30|17798.46|17798.46|17798.46|17798.46|17798.46|17798.46|17798.46|17798.46|0
1628513470000|2021-08-09 12:51:10|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|0
1628513500000|2021-08-09 12:51:40|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|0
1628513540000|2021-08-09 12:52:20|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|0
1628513590000|2021-08-09 12:53:10|17804.56|17804.56|17810.21|17810.21|17810.21|17810.21|17804.56|17804.56|0
1628513600000|2021-08-09 12:53:20|17811.12|17811.12|17812.93|17812.93|17812.93|17812.93|17811.12|17811.12|0
1628513610000|2021-08-09 12:53:30|17813.33|17813.33|17813.33|17813.33|17813.33|17813.33|17813.33|17813.33|0
1628513630000|2021-08-09 12:53:50|17815.14|17815.14|17815.14|17815.14|17815.14|17815.14|17815.14|17815.14|0
1628513640000|2021-08-09 12:54:00|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|0
1628513750000|2021-08-09 12:55:50|17813.68|17813.68|17813.68|17813.68|17813.68|17813.68|17813.68|17813.68|0
1628513770000|2021-08-09 12:56:10|17813.02|17813.02|17813.51|17813.51|17813.51|17813.51|17813.02|17813.02|0
1628513810000|2021-08-09 12:56:50|17811.59|17811.59|17811.59|17811.59|17811.59|17811.59|17811.59|17811.59|0
1628513840000|2021-08-09 12:57:20|17812.14|17812.14|17809.43|17809.43|17812.14|17812.14|17809.43|17809.43|0
1628513850000|2021-08-09 12:57:30|17805.59|17805.59|17804.68|17804.68|17805.59|17805.59|17804.68|17804.68|0
1628513860000|2021-08-09 12:57:40|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|0
1628513900000|2021-08-09 12:58:20|17805.18|17805.18|17805.18|17805.18|17805.18|17805.18|17805.18|17805.18|0
1628513920000|2021-08-09 12:58:40|17806.6|17806.6|17806.6|17806.6|17806.6|17806.6|17806.6|17806.6|0
1628514000000|2021-08-09 13:00:00|17809.12|17809.12|17809.93|17809.93|17809.93|17809.93|17809.12|17809.12|0
1628514010000|2021-08-09 13:00:10|17811.35|17811.35|17811.35|17811.35|17811.35|17811.35|17811.35|17811.35|0
1628514020000|2021-08-09 13:00:20|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|0
1628514030000|2021-08-09 13:00:30|17810.65|17810.65|17810.65|17810.65|17810.65|17810.65|17810.65|17810.65|0
1628514070000|2021-08-09 13:01:10|17810.44|17810.44|17810.44|17810.44|17810.44|17810.44|17810.44|17810.44|0
1628514100000|2021-08-09 13:01:40|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|17810.24|0
1628514110000|2021-08-09 13:01:50|17811.75|17811.75|17811.25|17811.25|17811.75|17811.75|17811.25|17811.25|0
1628514120000|2021-08-09 13:02:00|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|17810.76|0
1628514130000|2021-08-09 13:02:10|17810.26|17810.26|17816.23|17816.23|17816.23|17816.23|17810.26|17810.26|0
1628514140000|2021-08-09 13:02:20|17815.33|17815.33|17816.74|17816.74|17816.74|17816.74|17815.33|17815.33|0
1628514150000|2021-08-09 13:02:30|17817.3|17817.3|17818.11|17818.11|17818.11|17818.11|17817.3|17817.3|0
1628514160000|2021-08-09 13:02:40|17819.92|17819.92|17823.2|17823.2|17823.2|17823.2|17819.92|17819.92|0
1628514180000|2021-08-09 13:03:00|17821.78|17821.78|17820.36|17820.36|17821.78|17821.78|17820.36|17820.36|0
1628514200000|2021-08-09 13:03:20|17819.46|17819.46|17820.36|17820.36|17820.36|17820.36|17819.46|17819.46|0
1628514280000|2021-08-09 13:04:40|17819.55|17819.55|17817.74|17817.74|17819.55|17819.55|17817.74|17817.74|0
1628514340000|2021-08-09 13:05:40|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|0
1628514350000|2021-08-09 13:05:50|17820.87|17820.87|17820.87|17820.87|17820.87|17820.87|17820.87|17820.87|0
1628514360000|2021-08-09 13:06:00|17819.97|17819.97|17821.07|17821.07|17821.07|17821.07|17819.97|17819.97|0
1628514370000|2021-08-09 13:06:10|17821.56|17821.56|17821.56|17821.56|17821.56|17821.56|17821.56|17821.56|0
1628514380000|2021-08-09 13:06:20|17820.15|17820.15|17817.25|17817.25|17820.15|17820.15|17817.25|17817.25|0
1628514390000|2021-08-09 13:06:30|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|0
1628514400000|2021-08-09 13:06:40|17817.27|17817.27|17817.05|17817.05|17817.27|17817.27|17817.05|17817.05|0
1628514410000|2021-08-09 13:06:50|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|0
1628514420000|2021-08-09 13:07:00|17815.14|17815.14|17816.56|17816.56|17816.56|17816.56|17815.14|17815.14|0
1628514450000|2021-08-09 13:07:30|17814.13|17814.13|17812.21|17812.21|17814.13|17814.13|17811.71|17811.71|0
1628514460000|2021-08-09 13:07:40|17811.31|17811.31|17808.56|17808.56|17811.31|17811.31|17808.56|17808.56|0
1628514530000|2021-08-09 13:08:50|17808.15|17808.15|17809.13|17809.13|17809.13|17809.13|17808.15|17808.15|0
1628514550000|2021-08-09 13:09:10|17809.64|17809.64|17818.45|17818.45|17818.45|17818.45|17809.64|17809.64|0
1628514560000|2021-08-09 13:09:20|17818.95|17818.95|17818.95|17818.95|17818.95|17818.95|17818.95|17818.95|0
1628514570000|2021-08-09 13:09:30|17819.75|17819.75|17821.37|17821.37|17821.37|17821.37|17819.75|17819.75|0
1628514600000|2021-08-09 13:10:00|17821.6|17821.6|17821.08|17821.08|17822.5|17822.5|17821.08|17821.08|0
1628514610000|2021-08-09 13:10:10|17822.5|17822.5|17822.5|17822.5|17822.5|17822.5|17822.5|17822.5|0
1628514620000|2021-08-09 13:10:20|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|17821.6|0
1628514670000|2021-08-09 13:11:10|17818.76|17818.76|17818.76|17818.76|17818.76|17818.76|17818.76|17818.76|0
1628514680000|2021-08-09 13:11:20|17819.57|17819.57|17819.57|17819.57|17819.57|17819.57|17819.57|17819.57|0
1628514720000|2021-08-09 13:12:00|17822.23|17822.23|17824.46|17824.46|17824.46|17824.46|17822.23|17822.23|0
1628514730000|2021-08-09 13:12:10|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|0
1628514750000|2021-08-09 13:12:30|17826.71|17826.71|17826.71|17826.71|17826.71|17826.71|17826.71|17826.71|0
1628514800000|2021-08-09 13:13:20|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|0
1628514910000|2021-08-09 13:15:10|17827.43|17827.43|17827.43|17827.43|17827.43|17827.43|17827.43|17827.43|0
1628514990000|2021-08-09 13:16:30|17826.32|17826.32|17827.43|17827.43|17827.87|17827.87|17826.32|17826.32|0
1628515040000|2021-08-09 13:17:20|17827.98|17827.98|17827.43|17827.43|17827.98|17827.98|17827.43|17827.43|0
1628515120000|2021-08-09 13:18:40|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|0
1628515150000|2021-08-09 13:19:10|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|0
1628515170000|2021-08-09 13:19:30|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|0
1628515180000|2021-08-09 13:19:40|17830.75|17830.75|17830.2|17830.2|17830.75|17830.75|17830.2|17830.2|0
1628515210000|2021-08-09 13:20:10|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|0
1628515220000|2021-08-09 13:20:20|17828.89|17828.89|17828.89|17828.89|17828.89|17828.89|17828.89|17828.89|0
1628515230000|2021-08-09 13:20:30|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|0
1628515260000|2021-08-09 13:21:00|17831.26|17831.26|17833.16|17833.16|17833.16|17833.16|17831.26|17831.26|0
1628515300000|2021-08-09 13:21:40|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|0
1628515340000|2021-08-09 13:22:20|17832.7|17832.7|17832.7|17832.7|17832.7|17832.7|17832.7|17832.7|0
1628515350000|2021-08-09 13:22:30|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|0
1628515360000|2021-08-09 13:22:40|17834.11|17834.11|17834.11|17834.11|17834.11|17834.11|17834.11|17834.11|0
1628515370000|2021-08-09 13:22:50|17835.26|17835.26|17843.72|17843.72|17843.72|17843.72|17835.26|17835.26|0
1628515390000|2021-08-09 13:23:10|17840.89|17840.89|17840.89|17840.89|17840.89|17840.89|17840.89|17840.89|0
1628515400000|2021-08-09 13:23:20|17840.38|17840.38|17838.27|17838.27|17840.38|17840.38|17838.27|17838.27|0
1628515420000|2021-08-09 13:23:40|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|0
1628515430000|2021-08-09 13:23:50|17837.41|17837.41|17839.83|17839.83|17839.83|17839.83|17837.41|17837.41|0
1628515440000|2021-08-09 13:24:00|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|0
1628515530000|2021-08-09 13:25:30|17838|17838|17838|17838|17838|17838|17838|17838|0
1628515540000|2021-08-09 13:25:40|17837.49|17837.49|17837.49|17837.49|17837.49|17837.49|17837.49|17837.49|0
1628515550000|2021-08-09 13:25:50|17836.39|17836.39|17836.41|17836.41|17836.41|17836.41|17835.41|17835.41|0
1628515560000|2021-08-09 13:26:00|17836.97|17836.97|17836.97|17836.97|17836.97|17836.97|17836.97|17836.97|0
1628515570000|2021-08-09 13:26:10|17836.74|17836.74|17836.74|17836.74|17836.74|17836.74|17836.74|17836.74|0
1628515590000|2021-08-09 13:26:30|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|0
1628515650000|2021-08-09 13:27:30|17834.63|17834.63|17834.08|17834.08|17834.63|17834.63|17834.08|17834.08|0
1628515680000|2021-08-09 13:28:00|17834.63|17834.63|17834.63|17834.63|17835.18|17835.18|17834.63|17834.63|0
1628515700000|2021-08-09 13:28:20|17834.13|17834.13|17834.13|17834.13|17834.13|17834.13|17834.13|17834.13|0
1628515710000|2021-08-09 13:28:30|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|0
1628515720000|2021-08-09 13:28:40|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|0
1628515730000|2021-08-09 13:28:50|17834.12|17834.12|17833.21|17833.21|17834.12|17834.12|17833.21|17833.21|0
1628515760000|2021-08-09 13:29:20|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|0
1628515770000|2021-08-09 13:29:30|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|0
1628515780000|2021-08-09 13:29:40|17836.19|17836.19|17837|17837|17837|17837|17836.19|17836.19|0
1628515790000|2021-08-09 13:29:50|17837.9|17837.9|17840.32|17840.32|17840.32|17840.32|17837.9|17837.9|0
1628515800000|2021-08-09 13:30:00|17839.42|17839.42|17835.37|17835.37|17839.42|17839.42|17835.37|17835.37|0
1628515810000|2021-08-09 13:30:10|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|0
1628515840000|2021-08-09 13:30:40|17836.37|17836.37|17835.37|17835.37|17836.37|17836.37|17834.86|17834.86|0
1628515860000|2021-08-09 13:31:00|17834.26|17834.26|17825.64|17825.64|17834.26|17834.26|17825.64|17825.64|0
1628515870000|2021-08-09 13:31:10|17825.2|17825.2|17824.3|17824.3|17825.2|17825.2|17824.3|17824.3|0
1628515880000|2021-08-09 13:31:20|17823.29|17823.29|17822.8|17822.8|17823.29|17823.29|17822.8|17822.8|0
1628515900000|2021-08-09 13:31:40|17823.61|17823.61|17823.61|17823.61|17823.61|17823.61|17823.61|17823.61|0
1628515930000|2021-08-09 13:32:10|17823.83|17823.83|17823.83|17823.83|17823.83|17823.83|17823.83|17823.83|0
1628515940000|2021-08-09 13:32:20|17822.4|17822.4|17821.91|17821.91|17822.4|17822.4|17821.91|17821.91|0
1628515950000|2021-08-09 13:32:30|17818.89|17818.89|17819.19|17819.19|17819.6|17819.6|17818.79|17818.79|0
1628515970000|2021-08-09 13:32:50|17818.29|17818.29|17815.06|17815.06|17818.29|17818.29|17815.06|17815.06|0
1628515980000|2021-08-09 13:33:00|17814.25|17814.25|17810.59|17810.59|17814.25|17814.25|17810.59|17810.59|0
1628515990000|2021-08-09 13:33:10|17810.14|17810.14|17811.25|17811.25|17811.25|17811.25|17810.14|17810.14|0
1628516010000|2021-08-09 13:33:30|17810.84|17810.84|17810.84|17810.84|17810.84|17810.84|17810.84|17810.84|0
1628516030000|2021-08-09 13:33:50|17810.85|17810.85|17812.18|17812.18|17812.18|17812.18|17810.85|17810.85|0
1628516060000|2021-08-09 13:34:20|17812.99|17812.99|17812.99|17812.99|17812.99|17812.99|17812.99|17812.99|0
1628516070000|2021-08-09 13:34:30|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|0
1628516080000|2021-08-09 13:34:40|17808.86|17808.86|17794.2|17794.2|17808.86|17808.86|17794.2|17794.2|0
1628516090000|2021-08-09 13:34:50|17793.09|17793.09|17791.48|17791.48|17793.09|17793.09|17791.48|17791.48|0
1628516100000|2021-08-09 13:35:00|17789.67|17789.67|17789.67|17789.67|17789.67|17789.67|17789.67|17789.67|0
1628516110000|2021-08-09 13:35:10|17788.05|17788.05|17800.05|17800.05|17801.06|17801.06|17788.05|17788.05|0
1628516120000|2021-08-09 13:35:20|17800.55|17800.55|17802.17|17802.17|17802.17|17802.17|17800.55|17800.55|0
1628516130000|2021-08-09 13:35:30|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|0
1628516160000|2021-08-09 13:36:00|17804.69|17804.69|17805.5|17805.5|17805.5|17805.5|17804.69|17804.69|0
1628516170000|2021-08-09 13:36:10|17807.3|17807.3|17807.3|17807.3|17807.3|17807.3|17807.3|17807.3|0
1628516180000|2021-08-09 13:36:20|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|0
1628516190000|2021-08-09 13:36:30|17810.34|17810.34|17820.61|17820.61|17820.61|17820.61|17810.34|17810.34|0
1628516200000|2021-08-09 13:36:40|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|0
1628516210000|2021-08-09 13:36:50|17822.23|17822.23|17822.23|17822.23|17822.23|17822.23|17822.23|17822.23|0
1628516220000|2021-08-09 13:37:00|17820.81|17820.81|17817.87|17817.87|17820.81|17820.81|17817.87|17817.87|0
1628516230000|2021-08-09 13:37:10|17817.06|17817.06|17814.92|17814.92|17817.06|17817.06|17814.92|17814.92|0
1628516240000|2021-08-09 13:37:20|17815.72|17815.72|17816.71|17816.71|17816.71|17816.71|17815.72|17815.72|0
1628516250000|2021-08-09 13:37:30|17820.26|17820.26|17820.26|17820.26|17820.26|17820.26|17820.26|17820.26|0
1628516260000|2021-08-09 13:37:40|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|0
1628516270000|2021-08-09 13:37:50|17820.52|17820.52|17814.46|17814.46|17820.52|17820.52|17814.46|17814.46|0
1628516280000|2021-08-09 13:38:00|17813.65|17813.65|17813.65|17813.65|17813.65|17813.65|17813.65|17813.65|0
1628516290000|2021-08-09 13:38:10|17812.74|17812.74|17812.74|17812.74|17812.74|17812.74|17812.74|17812.74|0
1628516300000|2021-08-09 13:38:20|17807.98|17807.98|17804.42|17804.42|17807.98|17807.98|17804.42|17804.42|0
1628516310000|2021-08-09 13:38:30|17802.61|17802.61|17790.78|17790.78|17802.61|17802.61|17790.29|17790.29|0
1628516320000|2021-08-09 13:38:40|17790.99|17790.99|17793.45|17793.45|17793.45|17793.45|17790.99|17790.99|0
1628516340000|2021-08-09 13:39:00|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|0
1628516350000|2021-08-09 13:39:10|17795.67|17795.67|17797.48|17797.48|17797.48|17797.48|17795.67|17795.67|0
1628516380000|2021-08-09 13:39:40|17796.99|17796.99|17796.99|17796.99|17796.99|17796.99|17796.99|17796.99|0
1628516410000|2021-08-09 13:40:10|17795.37|17795.37|17795.37|17795.37|17795.37|17795.37|17795.37|17795.37|0
1628516440000|2021-08-09 13:40:40|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|0
1628516480000|2021-08-09 13:41:20|17795.83|17795.83|17795.83|17795.83|17795.83|17795.83|17795.83|17795.83|0
1628516510000|2021-08-09 13:41:50|17795.28|17795.28|17790.93|17790.93|17795.28|17795.28|17790.93|17790.93|0
1628516530000|2021-08-09 13:42:10|17792.04|17792.04|17790.38|17790.38|17792.04|17792.04|17790.38|17790.38|0
1628516540000|2021-08-09 13:42:20|17791.48|17791.48|17791.48|17791.48|17791.48|17791.48|17791.48|17791.48|0
1628516550000|2021-08-09 13:42:30|17790.98|17790.98|17790.98|17790.98|17790.98|17790.98|17790.98|17790.98|0
1628516560000|2021-08-09 13:42:40|17791.53|17791.53|17791.13|17791.13|17791.53|17791.53|17791.13|17791.13|0
1628516570000|2021-08-09 13:42:50|17791.93|17791.93|17791.93|17791.93|17791.93|17791.93|17791.93|17791.93|0
1628516610000|2021-08-09 13:43:30|17792.84|17792.84|17796.35|17796.35|17796.35|17796.35|17792.84|17792.84|0
1628516680000|2021-08-09 13:44:40|17800.69|17800.69|17803.52|17803.52|17803.52|17803.52|17800.69|17800.69|0
1628516690000|2021-08-09 13:44:50|17805.66|17805.66|17811.57|17811.57|17811.57|17811.57|17805.66|17805.66|0
1628516700000|2021-08-09 13:45:00|17812.06|17812.06|17810.75|17810.75|17812.06|17812.06|17810.75|17810.75|0
1628516710000|2021-08-09 13:45:10|17812.17|17812.17|17812.17|17812.17|17812.17|17812.17|17812.17|17812.17|0
1628516720000|2021-08-09 13:45:20|17814.93|17814.93|17814.93|17814.93|17814.93|17814.93|17814.93|17814.93|0
1628516730000|2021-08-09 13:45:30|17815.43|17815.43|17815.94|17815.94|17815.94|17815.94|17815.43|17815.43|0
1628516740000|2021-08-09 13:45:40|17817.55|17817.55|17817.55|17817.55|17817.55|17817.55|17817.55|17817.55|0
1628516750000|2021-08-09 13:45:50|17818.37|17818.37|17820.08|17820.08|17820.08|17820.08|17818.37|17818.37|0
1628516760000|2021-08-09 13:46:00|17820.98|17820.98|17820.98|17820.98|17820.98|17820.98|17820.98|17820.98|0
1628516820000|2021-08-09 13:47:00|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|0
1628516830000|2021-08-09 13:47:10|17819.98|17819.98|17815.89|17815.89|17819.98|17819.98|17814.44|17814.44|0
1628516840000|2021-08-09 13:47:20|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|0
1628516880000|2021-08-09 13:48:00|17815.12|17815.12|17815.12|17815.12|17815.12|17815.12|17815.12|17815.12|0
1628516900000|2021-08-09 13:48:20|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|0
1628516920000|2021-08-09 13:48:40|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|17813.82|0
1628516940000|2021-08-09 13:49:00|17814.31|17814.31|17812.2|17812.2|17814.31|17814.31|17812.2|17812.2|0
1628516960000|2021-08-09 13:49:20|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|0
1628516990000|2021-08-09 13:49:50|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|0
1628517010000|2021-08-09 13:50:10|17811.39|17811.39|17815.64|17815.64|17815.64|17815.64|17810.9|17810.9|0
1628517020000|2021-08-09 13:50:20|17815.14|17815.14|17816.24|17816.24|17816.24|17816.24|17815.14|17815.14|0
1628517040000|2021-08-09 13:50:40|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|0
1628517070000|2021-08-09 13:51:10|17817.86|17817.86|17817.05|17817.05|17817.86|17817.86|17817.05|17817.05|0
1628517100000|2021-08-09 13:51:40|17815.95|17815.95|17811.09|17811.09|17815.95|17815.95|17811.09|17811.09|0
1628517110000|2021-08-09 13:51:50|17811.6|17811.6|17811.6|17811.6|17811.6|17811.6|17811.6|17811.6|0
1628517130000|2021-08-09 13:52:10|17809.57|17809.57|17808.47|17808.47|17809.57|17809.57|17808.47|17808.47|0
1628517140000|2021-08-09 13:52:20|17807.96|17807.96|17807.47|17807.47|17807.96|17807.96|17807.47|17807.47|0
1628517150000|2021-08-09 13:52:30|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|0
1628517160000|2021-08-09 13:52:40|17806.26|17806.26|17806.26|17806.26|17806.26|17806.26|17806.26|17806.26|0
1628517180000|2021-08-09 13:53:00|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|0
1628517200000|2021-08-09 13:53:20|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|0
1628517210000|2021-08-09 13:53:30|17803.03|17803.03|17802.54|17802.54|17803.03|17803.03|17802.54|17802.54|0
1628517220000|2021-08-09 13:53:40|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|0
1628517240000|2021-08-09 13:54:00|17800.71|17800.71|17800.71|17800.71|17800.71|17800.71|17800.71|17800.71|0
1628517250000|2021-08-09 13:54:10|17799.81|17799.81|17801.23|17801.23|17801.23|17801.23|17799.81|17799.81|0
1628517260000|2021-08-09 13:54:20|17802.79|17802.79|17805.62|17805.62|17805.62|17805.62|17802.79|17802.79|0
1628517270000|2021-08-09 13:54:30|17804.2|17804.2|17806.02|17806.02|17806.02|17806.02|17802.79|17802.79|0
1628517280000|2021-08-09 13:54:40|17805.21|17805.21|17805.21|17805.21|17805.21|17805.21|17805.21|17805.21|0
1628517300000|2021-08-09 13:55:00|17805.01|17805.01|17810.4|17810.4|17810.4|17810.4|17805.01|17805.01|0
1628517310000|2021-08-09 13:55:10|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|17810.89|0
1628517320000|2021-08-09 13:55:20|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|0
1628517340000|2021-08-09 13:55:40|17814.03|17814.03|17817.43|17817.43|17817.43|17817.43|17814.03|17814.03|0
1628517350000|2021-08-09 13:55:50|17816.94|17816.94|17816.94|17816.94|17816.94|17816.94|17816.94|17816.94|0
1628517360000|2021-08-09 13:56:00|17817.75|17817.75|17817.75|17817.75|17817.75|17817.75|17817.75|17817.75|0
1628517400000|2021-08-09 13:56:40|17819.36|17819.36|17819.36|17819.36|17819.36|17819.36|17819.36|17819.36|0
1628517420000|2021-08-09 13:57:00|17819.87|17819.87|17823.91|17823.91|17823.91|17823.91|17819.87|17819.87|0
1628517430000|2021-08-09 13:57:10|17825.43|17825.43|17824.92|17824.92|17825.43|17825.43|17824.92|17824.92|0
1628517450000|2021-08-09 13:57:30|17825.83|17825.83|17831.58|17831.58|17831.58|17831.58|17825.83|17825.83|0
1628517460000|2021-08-09 13:57:40|17832.68|17832.68|17832.68|17832.68|17832.68|17832.68|17832.68|17832.68|0
1628517480000|2021-08-09 13:58:00|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|0
1628517490000|2021-08-09 13:58:10|17833.7|17833.7|17833.2|17833.2|17833.7|17833.7|17833.2|17833.2|0
1628517510000|2021-08-09 13:58:30|17833.75|17833.75|17833.75|17833.75|17833.75|17833.75|17833.75|17833.75|0
1628517530000|2021-08-09 13:58:50|17835.17|17835.17|17833.75|17833.75|17835.17|17835.17|17833.75|17833.75|0
1628517560000|2021-08-09 13:59:20|17834.9|17834.9|17836.3|17836.3|17836.3|17836.3|17834.9|17834.9|0
1628517610000|2021-08-09 14:00:10|17837.2|17837.2|17837.4|17837.4|17837.4|17837.4|17837.2|17837.2|0
1628517630000|2021-08-09 14:00:30|17836.6|17836.6|17831.14|17831.14|17836.6|17836.6|17831.14|17831.14|0
1628517650000|2021-08-09 14:00:50|17830.04|17830.04|17829.23|17829.23|17830.04|17830.04|17829.23|17829.23|0
1628517660000|2021-08-09 14:01:00|17832.62|17832.62|17838.16|17838.16|17841.5|17841.5|17832.62|17832.62|0
1628517670000|2021-08-09 14:01:10|17838.96|17838.96|17838.96|17838.96|17838.96|17838.96|17838.96|17838.96|0
1628517680000|2021-08-09 14:01:20|17835.43|17835.43|17835.43|17835.43|17835.43|17835.43|17835.43|17835.43|0
1628517690000|2021-08-09 14:01:30|17835.63|17835.63|17833.72|17833.72|17835.63|17835.63|17833.72|17833.72|0
1628517700000|2021-08-09 14:01:40|17833.52|17833.52|17833.52|17833.52|17833.52|17833.52|17833.52|17833.52|0
1628517720000|2021-08-09 14:02:00|17831.86|17831.86|17831.86|17831.86|17831.86|17831.86|17831.86|17831.86|0
1628517730000|2021-08-09 14:02:10|17829.03|17829.03|17821.93|17821.93|17829.03|17829.03|17821.93|17821.93|0
1628517760000|2021-08-09 14:02:40|17820.92|17820.92|17820.41|17820.41|17820.92|17820.92|17820.41|17820.41|0
1628517770000|2021-08-09 14:02:50|17820.19|17820.19|17820.19|17820.19|17820.19|17820.19|17820.19|17820.19|0
1628517790000|2021-08-09 14:03:10|17819.7|17819.7|17810.07|17810.07|17819.7|17819.7|17810.07|17810.07|0
1628517810000|2021-08-09 14:03:30|17808.97|17808.97|17811.49|17811.49|17811.49|17811.49|17808.97|17808.97|0
1628517820000|2021-08-09 14:03:40|17812.5|17812.5|17813.51|17813.51|17814.01|17814.01|17812.5|17812.5|0
1628517840000|2021-08-09 14:04:00|17814.31|17814.31|17814.31|17814.31|17814.31|17814.31|17814.31|17814.31|0
1628517880000|2021-08-09 14:04:40|17815.73|17815.73|17815.73|17815.73|17815.73|17815.73|17815.73|17815.73|0
1628517900000|2021-08-09 14:05:00|17816.54|17816.54|17817.55|17817.55|17817.55|17817.55|17816.54|17816.54|0
1628517910000|2021-08-09 14:05:10|17818.1|17818.1|17818.1|17818.1|17818.1|17818.1|17818.1|17818.1|0
1628517940000|2021-08-09 14:05:40|17819.52|17819.52|17823.13|17823.13|17823.13|17823.13|17819.52|17819.52|0
1628517950000|2021-08-09 14:05:50|17824.75|17824.75|17824.49|17824.49|17825.3|17825.3|17824.49|17824.49|0
1628517960000|2021-08-09 14:06:00|17824.71|17824.71|17826.16|17826.16|17826.16|17826.16|17824.71|17824.71|0
1628517970000|2021-08-09 14:06:10|17826.38|17826.38|17828.81|17828.81|17828.81|17828.81|17826.38|17826.38|0
1628518010000|2021-08-09 14:06:50|17828|17828|17828|17828|17828|17828|17828|17828|0
1628518020000|2021-08-09 14:07:00|17828.9|17828.9|17828.9|17828.9|17828.9|17828.9|17828.9|17828.9|0
1628518070000|2021-08-09 14:07:50|17829.71|17829.71|17828|17828|17829.71|17829.71|17828|17828|0
1628518120000|2021-08-09 14:08:40|17828.88|17828.88|17829.1|17829.1|17829.1|17829.1|17828.88|17828.88|0
1628518130000|2021-08-09 14:08:50|17828.55|17828.55|17827.13|17827.13|17828.55|17828.55|17827.13|17827.13|0
1628518170000|2021-08-09 14:09:30|17827.34|17827.34|17826.43|17826.43|17827.34|17827.34|17826.43|17826.43|0
1628518180000|2021-08-09 14:09:40|17825.93|17825.93|17825.93|17825.93|17825.93|17825.93|17825.93|17825.93|0
1628518190000|2021-08-09 14:09:50|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|0
1628518200000|2021-08-09 14:10:00|17823.5|17823.5|17823.5|17823.5|17823.5|17823.5|17823.5|17823.5|0
1628518220000|2021-08-09 14:10:20|17824.92|17824.92|17841.94|17841.94|17841.94|17841.94|17824.92|17824.92|0
1628518230000|2021-08-09 14:10:30|17843.36|17843.36|17843.36|17843.36|17843.36|17843.36|17843.36|17843.36|0
1628518250000|2021-08-09 14:10:50|17843.86|17843.86|17843.86|17843.86|17843.86|17843.86|17843.86|17843.86|0
1628518260000|2021-08-09 14:11:00|17843.45|17843.45|17838.19|17838.19|17843.45|17843.45|17838.19|17838.19|0
1628518320000|2021-08-09 14:12:00|17837.69|17837.69|17837.69|17837.69|17837.69|17837.69|17837.19|17837.19|0
1628518370000|2021-08-09 14:12:50|17837.2|17837.2|17835.7|17835.7|17837.2|17837.2|17835.7|17835.7|0
1628518400000|2021-08-09 14:13:20|17834.89|17834.89|17834.89|17834.89|17834.89|17834.89|17834.89|17834.89|0
1628518410000|2021-08-09 14:13:30|17835.33|17835.33|17835.11|17835.11|17835.33|17835.33|17835.11|17835.11|0
1628518420000|2021-08-09 14:13:40|17835.92|17835.92|17835.92|17835.92|17835.92|17835.92|17835.92|17835.92|0
1628518430000|2021-08-09 14:13:50|17835.43|17835.43|17830.33|17830.33|17835.43|17835.43|17830.33|17830.33|0
1628518440000|2021-08-09 14:14:00|17829.52|17829.52|17829.52|17829.52|17829.52|17829.52|17829.52|17829.52|0
1628518450000|2021-08-09 14:14:10|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|0
1628518460000|2021-08-09 14:14:20|17828.11|17828.11|17827.21|17827.21|17828.11|17828.11|17827.21|17827.21|0
1628518470000|2021-08-09 14:14:30|17829.01|17829.01|17829.92|17829.92|17829.92|17829.92|17829.01|17829.01|0
1628518490000|2021-08-09 14:14:50|17829.43|17829.43|17829.43|17829.43|17829.43|17829.43|17829.43|17829.43|0
1628518500000|2021-08-09 14:15:00|17828.61|17828.61|17824.98|17824.98|17828.61|17828.61|17824.98|17824.98|0
1628518510000|2021-08-09 14:15:10|17825.79|17825.79|17825.79|17825.79|17825.79|17825.79|17825.79|17825.79|0
1628518520000|2021-08-09 14:15:20|17824.37|17824.37|17824.37|17824.37|17824.37|17824.37|17824.37|17824.37|0
1628518550000|2021-08-09 14:15:50|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|17824.15|0
1628518580000|2021-08-09 14:16:20|17823.05|17823.05|17822.24|17822.24|17823.05|17823.05|17822.24|17822.24|0
1628518590000|2021-08-09 14:16:30|17821.83|17821.83|17822.33|17822.33|17822.33|17822.33|17821.83|17821.83|0
1628518600000|2021-08-09 14:16:40|17821.83|17821.83|17821.83|17821.83|17821.83|17821.83|17821.83|17821.83|0
1628518620000|2021-08-09 14:17:00|17822.64|17822.64|17822.64|17822.64|17822.64|17822.64|17822.64|17822.64|0
1628518640000|2021-08-09 14:17:20|17823.65|17823.65|17822.23|17822.23|17823.65|17823.65|17822.23|17822.23|0
1628518650000|2021-08-09 14:17:30|17825.66|17825.66|17827.08|17827.08|17827.08|17827.08|17825.66|17825.66|0
1628518660000|2021-08-09 14:17:40|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|0
1628518670000|2021-08-09 14:17:50|17826.08|17826.08|17832.6|17832.6|17832.6|17832.6|17826.08|17826.08|0
1628518680000|2021-08-09 14:18:00|17831.79|17831.79|17832.69|17832.69|17832.69|17832.69|17831.79|17831.79|0
1628518690000|2021-08-09 14:18:10|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|0
1628518720000|2021-08-09 14:18:40|17824.81|17824.81|17825.11|17825.11|17825.11|17825.11|17822.27|17822.27|0
1628518730000|2021-08-09 14:18:50|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|0
1628518740000|2021-08-09 14:19:00|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|0
1628518760000|2021-08-09 14:19:20|17826.76|17826.76|17831.91|17831.91|17831.91|17831.91|17826.76|17826.76|0
1628518770000|2021-08-09 14:19:30|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|17832.47|0
1628518780000|2021-08-09 14:19:40|17833.45|17833.45|17831.62|17831.62|17833.45|17833.45|17831.62|17831.62|0
1628518800000|2021-08-09 14:20:00|17829.2|17829.2|17829.2|17829.2|17829.2|17829.2|17829.2|17829.2|0
1628518810000|2021-08-09 14:20:10|17826.97|17826.97|17826.97|17826.97|17826.97|17826.97|17826.97|17826.97|0
1628518820000|2021-08-09 14:20:20|17826.07|17826.07|17822.44|17822.44|17826.07|17826.07|17822.44|17822.44|0
1628518830000|2021-08-09 14:20:30|17821.95|17821.95|17821.14|17821.14|17821.95|17821.95|17821.14|17821.14|0
1628518840000|2021-08-09 14:20:40|17822.04|17822.04|17822.04|17822.04|17822.04|17822.04|17822.04|17822.04|0
1628518860000|2021-08-09 14:21:00|17819.52|17819.52|17820.53|17820.53|17820.53|17820.53|17819.52|17819.52|0
1628518940000|2021-08-09 14:22:20|17821.95|17821.95|17821.95|17821.95|17821.95|17821.95|17821.95|17821.95|0
1628518950000|2021-08-09 14:22:30|17821.4|17821.4|17820.29|17820.29|17821.4|17821.4|17820.29|17820.29|0
1628518960000|2021-08-09 14:22:40|17819.74|17819.74|17819.19|17819.19|17819.74|17819.74|17819.19|17819.19|0
1628518970000|2021-08-09 14:22:50|17818.7|17818.7|17817.79|17817.79|17818.7|17818.7|17817.79|17817.79|0
1628518980000|2021-08-09 14:23:00|17817.29|17817.29|17817.29|17817.29|17817.29|17817.29|17817.29|17817.29|0
1628518990000|2021-08-09 14:23:10|17817.79|17817.79|17817.29|17817.29|17818.3|17818.3|17817.29|17817.29|0
1628519000000|2021-08-09 14:23:20|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|0
1628519010000|2021-08-09 14:23:30|17817.64|17817.64|17817.64|17817.64|17817.64|17817.64|17817.64|17817.64|0
1628519020000|2021-08-09 14:23:40|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|0
1628519060000|2021-08-09 14:24:20|17820.43|17820.43|17827.01|17827.01|17827.01|17827.01|17820.43|17820.43|0
1628519070000|2021-08-09 14:24:30|17827.41|17827.41|17829.03|17829.03|17829.03|17829.03|17827.41|17827.41|0
1628519130000|2021-08-09 14:25:30|17829.23|17829.23|17829.78|17829.78|17829.78|17829.78|17829.23|17829.23|0
1628519140000|2021-08-09 14:25:40|17829.28|17829.28|17830.48|17830.48|17830.48|17830.48|17829.06|17829.06|0
1628519180000|2021-08-09 14:26:20|17831.89|17831.89|17835.13|17835.13|17835.13|17835.13|17831.89|17831.89|0
1628519200000|2021-08-09 14:26:40|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|0
1628519210000|2021-08-09 14:26:50|17838.94|17838.94|17836.1|17836.1|17838.94|17838.94|17834.68|17834.68|0
1628519230000|2021-08-09 14:27:10|17837.01|17837.01|17834.58|17834.58|17837.01|17837.01|17834.58|17834.58|0
1628519240000|2021-08-09 14:27:20|17837.81|17837.81|17838.82|17838.82|17838.82|17838.82|17837.81|17837.81|0
1628519260000|2021-08-09 14:27:40|17839.98|17839.98|17839.98|17839.98|17839.98|17839.98|17839.98|17839.98|0
1628519280000|2021-08-09 14:28:00|17839.17|17839.17|17839.17|17839.17|17839.17|17839.17|17839.17|17839.17|0
1628519330000|2021-08-09 14:28:50|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|0
1628519340000|2021-08-09 14:29:00|17839.17|17839.17|17838.66|17838.66|17839.17|17839.17|17838.66|17838.66|0
1628519350000|2021-08-09 14:29:10|17837.86|17837.86|17837.86|17837.86|17837.86|17837.86|17837.86|17837.86|0
1628519360000|2021-08-09 14:29:20|17838.76|17838.76|17840.78|17840.78|17840.78|17840.78|17838.76|17838.76|0
1628519370000|2021-08-09 14:29:30|17842.19|17842.19|17843.81|17843.81|17843.81|17843.81|17842.19|17842.19|0
1628519380000|2021-08-09 14:29:40|17844.82|17844.82|17848.32|17848.32|17848.32|17848.32|17844.82|17844.82|0
1628519390000|2021-08-09 14:29:50|17849.33|17849.33|17849.33|17849.33|17849.33|17849.33|17849.33|17849.33|0
1628519400000|2021-08-09 14:30:00|17850.14|17850.14|17850.36|17850.36|17850.64|17850.64|17850.14|17850.14|0
1628519430000|2021-08-09 14:30:30|17854.34|17854.34|17855.44|17855.44|17855.44|17855.44|17854.34|17854.34|0
1628519440000|2021-08-09 14:30:40|17856.25|17856.25|17856.25|17856.25|17856.25|17856.25|17856.25|17856.25|0
1628519450000|2021-08-09 14:30:50|17857.91|17857.91|17857.91|17857.91|17857.91|17857.91|17857.91|17857.91|0
1628519460000|2021-08-09 14:31:00|17856.9|17856.9|17857.89|17857.89|17857.89|17857.89|17856.9|17856.9|0
1628519470000|2021-08-09 14:31:10|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|0
1628519480000|2021-08-09 14:31:20|17858.9|17858.9|17858.9|17858.9|17858.9|17858.9|17858.9|17858.9|0
1628519490000|2021-08-09 14:31:30|17854.14|17854.14|17856.98|17856.98|17856.98|17856.98|17854.14|17854.14|0
1628519500000|2021-08-09 14:31:40|17855.56|17855.56|17855.56|17855.56|17855.56|17855.56|17855.56|17855.56|0
1628519510000|2021-08-09 14:31:50|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|0
1628519520000|2021-08-09 14:32:00|17857.39|17857.39|17857.39|17857.39|17857.39|17857.39|17857.39|17857.39|0
1628519530000|2021-08-09 14:32:10|17859.3|17859.3|17862.11|17862.11|17862.11|17862.11|17859.3|17859.3|0
1628519540000|2021-08-09 14:32:20|17862.32|17862.32|17873.27|17873.27|17873.27|17873.27|17862.32|17862.32|0
1628519550000|2021-08-09 14:32:30|17874.69|17874.69|17875.38|17875.38|17875.38|17875.38|17874.69|17874.69|0
1628519560000|2021-08-09 14:32:40|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|0
1628519570000|2021-08-09 14:32:50|17875.49|17875.49|17877.01|17877.01|17877.01|17877.01|17875.49|17875.49|0
1628519580000|2021-08-09 14:33:00|17878.42|17878.42|17881.5|17881.5|17881.5|17881.5|17878.42|17878.42|0
1628519590000|2021-08-09 14:33:10|17883.01|17883.01|17886.41|17886.41|17887.44|17887.44|17883.01|17883.01|0
1628519600000|2021-08-09 14:33:20|17886.97|17886.97|17889.49|17889.49|17889.49|17889.49|17886.97|17886.97|0
1628519650000|2021-08-09 14:34:10|17889.29|17889.29|17888.07|17888.07|17889.29|17889.29|17888.07|17888.07|0
1628519660000|2021-08-09 14:34:20|17890.91|17890.91|17890.91|17890.91|17890.91|17890.91|17890.91|17890.91|0
1628519670000|2021-08-09 14:34:30|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|0
1628519680000|2021-08-09 14:34:40|17890.2|17890.2|17890.2|17890.2|17890.2|17890.2|17890.2|17890.2|0
1628519690000|2021-08-09 14:34:50|17892.62|17892.62|17893.23|17893.23|17893.23|17893.23|17891.81|17891.81|0
1628519700000|2021-08-09 14:35:00|17894.65|17894.65|17894.45|17894.45|17894.65|17894.65|17894.45|17894.45|0
1628519710000|2021-08-09 14:35:10|17893.89|17893.89|17893.34|17893.34|17893.89|17893.89|17893.34|17893.34|0
1628519720000|2021-08-09 14:35:20|17893.89|17893.89|17897.64|17897.64|17897.64|17897.64|17893.89|17893.89|0
1628519730000|2021-08-09 14:35:30|17899.45|17899.45|17899.67|17899.67|17899.67|17899.67|17899.45|17899.45|0
1628519740000|2021-08-09 14:35:40|17900.22|17900.22|17901.43|17901.43|17901.43|17901.43|17899.72|17899.72|0
1628519750000|2021-08-09 14:35:50|17902.58|17902.58|17903.39|17903.39|17903.39|17903.39|17902.58|17902.58|0
1628519760000|2021-08-09 14:36:00|17902.38|17902.38|17902.38|17902.38|17902.38|17902.38|17902.38|17902.38|0
1628519770000|2021-08-09 14:36:10|17903.48|17903.48|17913.86|17913.86|17914.96|17914.96|17903.48|17903.48|0
1628519800000|2021-08-09 14:36:40|17914.52|17914.52|17913.51|17913.51|17914.52|17914.52|17913.51|17913.51|0
1628519810000|2021-08-09 14:36:50|17912.71|17912.71|17913.81|17913.81|17913.81|17913.81|17912.71|17912.71|0
1628519820000|2021-08-09 14:37:00|17914.62|17914.62|17915.23|17915.23|17915.23|17915.23|17913.81|17913.81|0
1628519850000|2021-08-09 14:37:30|17914.33|17914.33|17914.33|17914.33|17914.33|17914.33|17914.33|17914.33|0
1628519860000|2021-08-09 14:37:40|17924.25|17924.25|17924.76|17924.76|17924.76|17924.76|17924.25|17924.25|0
1628519870000|2021-08-09 14:37:50|17925.31|17925.31|17925.86|17925.86|17925.86|17925.86|17925.05|17925.05|0
1628519880000|2021-08-09 14:38:00|17924.96|17924.96|17924.96|17924.96|17925.77|17925.77|17924.96|17924.96|0
1628519890000|2021-08-09 14:38:10|17927.79|17927.79|17926.78|17926.78|17929.21|17929.21|17926.78|17926.78|0
1628519900000|2021-08-09 14:38:20|17925.98|17925.98|17925.47|17925.47|17925.98|17925.98|17925.47|17925.47|0
1628519910000|2021-08-09 14:38:30|17926.38|17926.38|17926.38|17926.38|17926.38|17926.38|17926.38|17926.38|0
1628519920000|2021-08-09 14:38:40|17924.76|17924.76|17922.55|17922.55|17924.76|17924.76|17922.55|17922.55|0
1628519950000|2021-08-09 14:39:10|17923.71|17923.71|17923.71|17923.71|17923.71|17923.71|17923.71|17923.71|0
1628519960000|2021-08-09 14:39:20|17923.91|17923.91|17923.91|17923.91|17923.91|17923.91|17923.91|17923.91|0
1628519970000|2021-08-09 14:39:30|17923.71|17923.71|17922.9|17922.9|17923.71|17923.71|17922.9|17922.9|0
1628519990000|2021-08-09 14:39:50|17917.74|17917.74|17912.34|17912.34|17917.76|17917.76|17911.24|17911.24|0
1628520000000|2021-08-09 14:40:00|17912.83|17912.83|17909.99|17909.99|17912.83|17912.83|17909.99|17909.99|0
1628520010000|2021-08-09 14:40:10|17907.16|17907.16|17908.84|17908.84|17908.84|17908.84|17906.01|17906.01|0
1628520020000|2021-08-09 14:40:20|17910.26|17910.26|17910.26|17910.26|17910.26|17910.26|17910.26|17910.26|0
1628520030000|2021-08-09 14:40:30|17908.64|17908.64|17908.64|17908.64|17908.64|17908.64|17908.64|17908.64|0
1628520050000|2021-08-09 14:40:50|17909.45|17909.45|17908.55|17908.55|17909.45|17909.45|17908.55|17908.55|0
1628520100000|2021-08-09 14:41:40|17908.06|17908.06|17907.15|17907.15|17908.06|17908.06|17907.15|17907.15|0
1628520110000|2021-08-09 14:41:50|17906.05|17906.05|17904.54|17904.54|17906.05|17906.05|17904.54|17904.54|0
1628520120000|2021-08-09 14:42:00|17903.73|17903.73|17898.76|17898.76|17903.73|17903.73|17898.76|17898.76|0
1628520130000|2021-08-09 14:42:10|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|17897.85|0
1628520150000|2021-08-09 14:42:30|17895.02|17895.02|17892.05|17892.05|17895.02|17895.02|17892.05|17892.05|0
1628520170000|2021-08-09 14:42:50|17889.33|17889.33|17889.33|17889.33|17889.33|17889.33|17889.33|17889.33|0
1628520180000|2021-08-09 14:43:00|17886.91|17886.91|17885.82|17885.82|17886.91|17886.91|17885.82|17885.82|0
1628520190000|2021-08-09 14:43:10|17884.91|17884.91|17885.82|17885.82|17885.82|17885.82|17884.91|17884.91|0
1628520200000|2021-08-09 14:43:20|17884.91|17884.91|17884.91|17884.91|17884.91|17884.91|17884.91|17884.91|0
1628520210000|2021-08-09 14:43:30|17884.01|17884.01|17882.1|17882.1|17884.91|17884.91|17882.1|17882.1|0
1628520220000|2021-08-09 14:43:40|17881.55|17881.55|17875.69|17875.69|17881.55|17881.55|17875.69|17875.69|0
1628520230000|2021-08-09 14:43:50|17875.2|17875.2|17874.19|17874.19|17875.2|17875.2|17874.19|17874.19|0
1628520240000|2021-08-09 14:44:00|17873.39|17873.39|17874.49|17874.49|17875.39|17875.39|17873.39|17873.39|0
1628520250000|2021-08-09 14:44:10|17873.59|17873.59|17873.59|17873.59|17873.59|17873.59|17873.59|17873.59|0
1628520260000|2021-08-09 14:44:20|17872.68|17872.68|17872.68|17872.68|17874.49|17874.49|17872.68|17872.68|0
1628520270000|2021-08-09 14:44:30|17873.59|17873.59|17871.16|17871.16|17873.59|17873.59|17871.16|17871.16|0
1628520290000|2021-08-09 14:44:50|17872.06|17872.06|17871.26|17871.26|17872.06|17872.06|17871.26|17871.26|0
1628520300000|2021-08-09 14:45:00|17872.06|17872.06|17869.45|17869.45|17872.06|17872.06|17869.45|17869.45|0
1628520310000|2021-08-09 14:45:10|17868.9|17868.9|17868.39|17868.39|17868.9|17868.9|17867.99|17867.99|0
1628520320000|2021-08-09 14:45:20|17867.49|17867.49|17867.49|17867.49|17867.49|17867.49|17867.49|17867.49|0
1628520330000|2021-08-09 14:45:30|17866.58|17866.58|17864.28|17864.28|17866.58|17866.58|17864.28|17864.28|0
1628520340000|2021-08-09 14:45:40|17865.18|17865.18|17865.18|17865.18|17865.18|17865.18|17865.18|17865.18|0
1628520350000|2021-08-09 14:45:50|17864.28|17864.28|17863.47|17863.47|17864.28|17864.28|17863.47|17863.47|0
1628520360000|2021-08-09 14:46:00|17864.37|17864.37|17864.78|17864.78|17864.78|17864.78|17864.37|17864.37|0
1628520370000|2021-08-09 14:46:10|17868.95|17868.95|17872.23|17872.23|17872.23|17872.23|17868.95|17868.95|0
1628520400000|2021-08-09 14:46:40|17871.68|17871.68|17872.55|17872.55|17872.55|17872.55|17871.13|17871.13|0
1628520410000|2021-08-09 14:46:50|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|0
1628520420000|2021-08-09 14:47:00|17870.62|17870.62|17870.62|17870.62|17870.62|17870.62|17870.62|17870.62|0
1628520440000|2021-08-09 14:47:20|17869.82|17869.82|17869.82|17869.82|17869.82|17869.82|17869.82|17869.82|0
1628520470000|2021-08-09 14:47:50|17869.32|17869.32|17869.32|17869.32|17869.32|17869.32|17869.32|17869.32|0
1628520520000|2021-08-09 14:48:40|17870.23|17870.23|17864.77|17864.77|17870.23|17870.23|17864.77|17864.77|0
1628520530000|2021-08-09 14:48:50|17864.26|17864.26|17857.62|17857.62|17864.26|17864.26|17857.62|17857.62|0
1628520610000|2021-08-09 14:50:10|17856.21|17856.21|17856.21|17856.21|17856.21|17856.21|17856.21|17856.21|0
1628520650000|2021-08-09 14:50:50|17855.4|17855.4|17856.82|17856.82|17856.82|17856.82|17855.4|17855.4|0
1628520660000|2021-08-09 14:51:00|17858.43|17858.43|17858.43|17858.43|17858.43|17858.43|17858.43|17858.43|0
1628520670000|2021-08-09 14:51:10|17856.78|17856.78|17859.09|17859.09|17859.09|17859.09|17856.78|17856.78|0
1628520700000|2021-08-09 14:51:40|17858.68|17858.68|17857.67|17857.67|17858.68|17858.68|17857.67|17857.67|0
1628520750000|2021-08-09 14:52:30|17857.88|17857.88|17857.88|17857.88|17857.88|17857.88|17857.88|17857.88|0
1628520760000|2021-08-09 14:52:40|17859.49|17859.49|17859.49|17859.49|17859.49|17859.49|17859.49|17859.49|0
1628520790000|2021-08-09 14:53:10|17862.37|17862.37|17865.44|17865.44|17865.44|17865.44|17862.37|17862.37|0
1628520810000|2021-08-09 14:53:30|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|0
1628520850000|2021-08-09 14:54:10|17863.12|17863.12|17857.08|17857.08|17863.12|17863.12|17857.08|17857.08|0
1628520860000|2021-08-09 14:54:20|17858.18|17858.18|17856.26|17856.26|17859.08|17859.08|17856.26|17856.26|0
1628520870000|2021-08-09 14:54:30|17855.75|17855.75|17855.75|17855.75|17855.75|17855.75|17855.75|17855.75|0
1628520890000|2021-08-09 14:54:50|17856.24|17856.24|17856.24|17856.24|17856.24|17856.24|17856.24|17856.24|0
1628520910000|2021-08-09 14:55:10|17857.05|17857.05|17857.05|17857.05|17857.05|17857.05|17857.05|17857.05|0
1628520920000|2021-08-09 14:55:20|17857.96|17857.96|17857.6|17857.6|17858.51|17858.51|17857.6|17857.6|0
1628520940000|2021-08-09 14:55:40|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|0
1628520970000|2021-08-09 14:56:10|17856.89|17856.89|17857.7|17857.7|17857.7|17857.7|17856.89|17856.89|0
1628520980000|2021-08-09 14:56:20|17859.12|17859.12|17859.12|17859.12|17859.12|17859.12|17859.12|17859.12|0
1628520990000|2021-08-09 14:56:30|17857.7|17857.7|17857.7|17857.7|17857.7|17857.7|17857.7|17857.7|0
1628521040000|2021-08-09 14:57:20|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|0
1628521120000|2021-08-09 14:58:40|17856.33|17856.33|17856.33|17856.33|17856.33|17856.33|17856.33|17856.33|0
1628521140000|2021-08-09 14:59:00|17855.82|17855.82|17855.82|17855.82|17855.82|17855.82|17855.82|17855.82|0
1628521160000|2021-08-09 14:59:20|17855.38|17855.38|17855.38|17855.38|17855.38|17855.38|17855.38|17855.38|0
1628521190000|2021-08-09 14:59:50|17855.88|17855.88|17856.39|17856.39|17856.89|17856.89|17855.88|17855.88|0
1628521200000|2021-08-09 15:00:00|17856.8|17856.8|17858.21|17858.21|17858.21|17858.21|17856.8|17856.8|0
1628521220000|2021-08-09 15:00:20|17857.41|17857.41|17857.41|17857.41|17858.21|17858.21|17857.41|17857.41|0
1628521230000|2021-08-09 15:00:30|17856.6|17856.6|17856.6|17856.6|17856.6|17856.6|17856.6|17856.6|0
1628521240000|2021-08-09 15:00:40|17856.09|17856.09|17856.09|17856.09|17856.09|17856.09|17856.09|17856.09|0
1628521250000|2021-08-09 15:00:50|17855.54|17855.54|17855.04|17855.04|17855.54|17855.54|17855.04|17855.04|0
1628521260000|2021-08-09 15:01:00|17854.82|17854.82|17852.85|17852.85|17854.82|17854.82|17852.85|17852.85|0
1628521270000|2021-08-09 15:01:10|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|0
1628521280000|2021-08-09 15:01:20|17855.48|17855.48|17854.58|17854.58|17855.48|17855.48|17854.58|17854.58|0
1628521290000|2021-08-09 15:01:30|17853.77|17853.77|17853.77|17853.77|17853.77|17853.77|17853.77|17853.77|0
1628521300000|2021-08-09 15:01:40|17852.35|17852.35|17852.35|17852.35|17852.35|17852.35|17852.35|17852.35|0
1628521320000|2021-08-09 15:02:00|17851.54|17851.54|17851.54|17851.54|17851.54|17851.54|17851.54|17851.54|0
1628521340000|2021-08-09 15:02:20|17850.03|17850.03|17842.88|17842.88|17850.03|17850.03|17842.88|17842.88|0
1628521350000|2021-08-09 15:02:30|17841.98|17841.98|17842.91|17842.91|17842.91|17842.91|17841.49|17841.49|0
1628521360000|2021-08-09 15:02:40|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|0
1628521370000|2021-08-09 15:02:50|17845.74|17845.74|17845.24|17845.24|17845.74|17845.74|17845.24|17845.24|0
1628521380000|2021-08-09 15:03:00|17844.69|17844.69|17845.49|17845.49|17845.49|17845.49|17844.69|17844.69|0
1628521440000|2021-08-09 15:04:00|17844.69|17844.69|17844.18|17844.18|17844.69|17844.69|17844.18|17844.18|0
1628521450000|2021-08-09 15:04:10|17845.19|17845.19|17845.69|17845.69|17845.69|17845.69|17845.19|17845.19|0
1628521470000|2021-08-09 15:04:30|17846.2|17846.2|17847.71|17847.71|17847.71|17847.71|17846.2|17846.2|0
1628521480000|2021-08-09 15:04:40|17847.21|17847.21|17846.7|17846.7|17847.21|17847.21|17846.7|17846.7|0
1628521490000|2021-08-09 15:04:50|17845.69|17845.69|17845.65|17845.65|17845.69|17845.69|17845.14|17845.14|0
1628521500000|2021-08-09 15:05:00|17846.15|17846.15|17846.45|17846.45|17848.46|17848.46|17846.15|17846.15|0
1628521520000|2021-08-09 15:05:20|17847.25|17847.25|17847.25|17847.25|17847.25|17847.25|17847.25|17847.25|0
1628521550000|2021-08-09 15:05:50|17849.46|17849.46|17855.37|17855.37|17855.37|17855.37|17849.46|17849.46|0
1628521560000|2021-08-09 15:06:00|17854.56|17854.56|17852.55|17852.55|17854.56|17854.56|17852.55|17852.55|0
1628521570000|2021-08-09 15:06:10|17853.36|17853.36|17853.36|17853.36|17853.36|17853.36|17853.36|17853.36|0
1628521580000|2021-08-09 15:06:20|17852.55|17852.55|17852.55|17852.55|17852.55|17852.55|17852.55|17852.55|0
1628521620000|2021-08-09 15:07:00|17854.57|17854.57|17855.49|17855.49|17855.49|17855.49|17854.57|17854.57|0
1628521650000|2021-08-09 15:07:30|17855.98|17855.98|17863.46|17863.46|17863.95|17863.95|17855.98|17855.98|0
1628521660000|2021-08-09 15:07:40|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|0
1628521670000|2021-08-09 15:07:50|17864.49|17864.49|17864.49|17864.49|17864.49|17864.49|17864.49|17864.49|0
1628521680000|2021-08-09 15:08:00|17865|17865|17865.8|17865.8|17865.8|17865.8|17865|17865|0
1628521690000|2021-08-09 15:08:10|17866.36|17866.36|17867.81|17867.81|17867.81|17867.81|17866.36|17866.36|0
1628521740000|2021-08-09 15:09:00|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|0
1628521750000|2021-08-09 15:09:10|17869.04|17869.04|17870.14|17870.14|17870.14|17870.14|17869.04|17869.04|0
1628521780000|2021-08-09 15:09:40|17869.64|17869.64|17869.64|17869.64|17869.64|17869.64|17869.64|17869.64|0
1628521790000|2021-08-09 15:09:50|17869.86|17869.86|17870.54|17870.54|17870.54|17870.54|17869.64|17869.64|0
1628521800000|2021-08-09 15:10:00|17870.95|17870.95|17870.95|17870.95|17870.95|17870.95|17870.95|17870.95|0
1628521820000|2021-08-09 15:10:20|17870.4|17870.4|17870.9|17870.9|17870.9|17870.9|17870.4|17870.4|0
1628521850000|2021-08-09 15:10:50|17870|17870|17869.59|17869.59|17871.39|17871.39|17869.59|17869.59|0
1628521860000|2021-08-09 15:11:00|17868.58|17868.58|17865.19|17865.19|17868.58|17868.58|17865.19|17865.19|0
1628521890000|2021-08-09 15:11:30|17864.99|17864.99|17864.99|17864.99|17864.99|17864.99|17864.99|17864.99|0
1628521900000|2021-08-09 15:11:40|17865.54|17865.54|17865.54|17865.54|17865.54|17865.54|17865.54|17865.54|0
1628521910000|2021-08-09 15:11:50|17866.35|17866.35|17866.35|17866.35|17866.35|17866.35|17866.35|17866.35|0
1628521920000|2021-08-09 15:12:00|17866.13|17866.13|17862.4|17862.4|17866.13|17866.13|17862.4|17862.4|0
1628521930000|2021-08-09 15:12:10|17861.3|17861.3|17861.4|17861.4|17862.21|17862.21|17861.3|17861.3|0
1628521940000|2021-08-09 15:12:20|17859.98|17859.98|17859.88|17859.88|17859.98|17859.98|17858.97|17858.97|0
1628521950000|2021-08-09 15:12:30|17861.29|17861.29|17861.29|17861.29|17861.29|17861.29|17861.29|17861.29|0
1628521980000|2021-08-09 15:13:00|17861.8|17861.8|17863.51|17863.51|17863.51|17863.51|17861.8|17861.8|0
1628521990000|2021-08-09 15:13:10|17864.01|17864.01|17863.51|17863.51|17864.01|17864.01|17863.51|17863.51|0
1628522010000|2021-08-09 15:13:30|17864.01|17864.01|17864.01|17864.01|17864.01|17864.01|17864.01|17864.01|0
1628522020000|2021-08-09 15:13:40|17864.92|17864.92|17865.36|17865.36|17865.36|17865.36|17864.92|17864.92|0
1628522030000|2021-08-09 15:13:50|17865.14|17865.14|17864.94|17864.94|17865.14|17865.14|17864.94|17864.94|0
1628522050000|2021-08-09 15:14:10|17864.03|17864.03|17863.02|17863.02|17864.03|17864.03|17863.02|17863.02|0
1628522060000|2021-08-09 15:14:20|17863.53|17863.53|17863.53|17863.53|17863.53|17863.53|17863.53|17863.53|0
1628522100000|2021-08-09 15:15:00|17864.08|17864.08|17863.1|17863.1|17864.08|17864.08|17863.1|17863.1|0
1628522110000|2021-08-09 15:15:10|17863.6|17863.6|17864.1|17864.1|17864.1|17864.1|17863.6|17863.6|0
1628522120000|2021-08-09 15:15:20|17863.6|17863.6|17863.6|17863.6|17863.6|17863.6|17863.6|17863.6|0
1628522130000|2021-08-09 15:15:30|17864.09|17864.09|17864.09|17864.09|17864.09|17864.09|17864.09|17864.09|0
1628522140000|2021-08-09 15:15:40|17864.64|17864.64|17864.64|17864.64|17864.64|17864.64|17864.64|17864.64|0
1628522180000|2021-08-09 15:16:20|17865.45|17865.45|17865.02|17865.02|17865.45|17865.45|17864.47|17864.47|0
1628522200000|2021-08-09 15:16:40|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|0
1628522220000|2021-08-09 15:17:00|17864.41|17864.41|17864.41|17864.41|17864.41|17864.41|17864.41|17864.41|0
1628522230000|2021-08-09 15:17:10|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|0
1628522240000|2021-08-09 15:17:20|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|0
1628522270000|2021-08-09 15:17:50|17864.5|17864.5|17865.31|17865.31|17865.31|17865.31|17864.5|17864.5|0
1628522280000|2021-08-09 15:18:00|17864.8|17864.8|17865.36|17865.36|17865.36|17865.36|17864.8|17864.8|0
1628522290000|2021-08-09 15:18:10|17864.8|17864.8|17864.25|17864.25|17864.8|17864.8|17864.25|17864.25|0
1628522300000|2021-08-09 15:18:20|17862.83|17862.83|17862.83|17862.83|17862.83|17862.83|17862.83|17862.83|0
1628522320000|2021-08-09 15:18:40|17861.93|17861.93|17861.38|17861.38|17861.93|17861.93|17861.38|17861.38|0
1628522330000|2021-08-09 15:18:50|17861.16|17861.16|17861.16|17861.16|17861.16|17861.16|17861.16|17861.16|0
1628522340000|2021-08-09 15:19:00|17860.67|17860.67|17860.67|17860.67|17860.67|17860.67|17860.67|17860.67|0
1628522360000|2021-08-09 15:19:20|17861.77|17861.77|17862.22|17862.22|17862.22|17862.22|17860.16|17860.16|0
1628522380000|2021-08-09 15:19:40|17862.71|17862.71|17862.71|17862.71|17862.71|17862.71|17862.71|17862.71|0
1628522390000|2021-08-09 15:19:50|17863.21|17863.21|17864.68|17864.68|17864.68|17864.68|17862.71|17862.71|0
1628522400000|2021-08-09 15:20:00|17864.9|17864.9|17869.17|17869.17|17869.17|17869.17|17864.9|17864.9|0
1628522410000|2021-08-09 15:20:10|17869.39|17869.39|17870.3|17870.3|17870.3|17870.3|17869.39|17869.39|0
1628522430000|2021-08-09 15:20:30|17870.09|17870.09|17871.23|17871.23|17871.88|17871.88|17869.17|17869.17|0
1628522440000|2021-08-09 15:20:40|17872.04|17872.04|17872.04|17872.04|17872.04|17872.04|17872.04|17872.04|0
1628522450000|2021-08-09 15:20:50|17874.75|17874.75|17876.17|17876.17|17876.17|17876.17|17874.75|17874.75|0
1628522490000|2021-08-09 15:21:30|17875.26|17875.26|17873.35|17873.35|17875.26|17875.26|17873.35|17873.35|0
1628522500000|2021-08-09 15:21:40|17872.8|17872.8|17870.17|17870.17|17872.8|17872.8|17870.17|17870.17|0
1628522530000|2021-08-09 15:22:10|17871.07|17871.07|17871.07|17871.07|17871.07|17871.07|17871.07|17871.07|0
1628522540000|2021-08-09 15:22:20|17871.58|17871.58|17870.02|17870.02|17871.58|17871.58|17870.02|17870.02|0
1628522550000|2021-08-09 15:22:30|17870.22|17870.22|17871.32|17871.32|17871.32|17871.32|17870.22|17870.22|0
1628522570000|2021-08-09 15:22:50|17871.87|17871.87|17871.87|17871.87|17871.87|17871.87|17871.87|17871.87|0
1628522580000|2021-08-09 15:23:00|17870.46|17870.46|17870.66|17870.66|17871.16|17871.16|17868.13|17868.13|0
1628522590000|2021-08-09 15:23:10|17871.16|17871.16|17870.35|17870.35|17871.16|17871.16|17870.35|17870.35|0
1628522600000|2021-08-09 15:23:20|17870.15|17870.15|17869.04|17869.04|17870.15|17870.15|17869.04|17869.04|0
1628522610000|2021-08-09 15:23:30|17869.6|17869.6|17870.64|17870.64|17870.64|17870.64|17869.6|17869.6|0
1628522620000|2021-08-09 15:23:40|17871.13|17871.13|17872|17872|17872|17872|17870.58|17870.58|0
1628522640000|2021-08-09 15:24:00|17872.8|17872.8|17871.9|17871.9|17873.71|17873.71|17871.9|17871.9|0
1628522650000|2021-08-09 15:24:10|17873|17873|17873.51|17873.51|17873.51|17873.51|17873|17873|0
1628522660000|2021-08-09 15:24:20|17874.32|17874.32|17877.94|17877.94|17877.94|17877.94|17874.32|17874.32|0
1628522670000|2021-08-09 15:24:30|17878.43|17878.43|17878.43|17878.43|17878.43|17878.43|17878.43|17878.43|0
1628522680000|2021-08-09 15:24:40|17880.14|17880.14|17879.16|17879.16|17880.14|17880.14|17879.16|17879.16|0
1628522690000|2021-08-09 15:24:50|17879.67|17879.67|17879.67|17879.67|17879.67|17879.67|17879.67|17879.67|0
1628522700000|2021-08-09 15:25:00|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|17880.11|0
1628522710000|2021-08-09 15:25:10|17879.6|17879.6|17876.88|17876.88|17879.6|17879.6|17876.58|17876.58|0
1628522720000|2021-08-09 15:25:20|17875.73|17875.73|17878.5|17878.5|17879.92|17879.92|17875.73|17875.73|0
1628522730000|2021-08-09 15:25:30|17877.95|17877.95|17877.95|17877.95|17877.95|17877.95|17877.95|17877.95|0
1628522790000|2021-08-09 15:26:30|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|0
1628522810000|2021-08-09 15:26:50|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|17878.67|0
1628522820000|2021-08-09 15:27:00|17878.89|17878.89|17878.89|17878.89|17878.89|17878.89|17878.89|17878.89|0
1628522840000|2021-08-09 15:27:20|17877.48|17877.48|17877.48|17877.48|17877.48|17877.48|17877.48|17877.48|0
1628522850000|2021-08-09 15:27:30|17876.92|17876.92|17876.92|17876.92|17876.92|17876.92|17876.92|17876.92|0
1628522860000|2021-08-09 15:27:40|17877.73|17877.73|17877.73|17877.73|17877.73|17877.73|17877.73|17877.73|0
1628522870000|2021-08-09 15:27:50|17878.28|17878.28|17879.63|17879.63|17880.76|17880.76|17878.28|17878.28|0
1628522880000|2021-08-09 15:28:00|17881.86|17881.86|17882.87|17882.87|17882.87|17882.87|17881.86|17881.86|0
1628522890000|2021-08-09 15:28:10|17883.07|17883.07|17883.07|17883.07|17883.07|17883.07|17883.07|17883.07|0
1628522900000|2021-08-09 15:28:20|17883.58|17883.58|17886.42|17886.42|17886.42|17886.42|17883.58|17883.58|0
1628522920000|2021-08-09 15:28:40|17887.83|17887.83|17887.03|17887.03|17887.83|17887.83|17887.03|17887.03|0
1628522930000|2021-08-09 15:28:50|17887.23|17887.23|17892.54|17892.54|17892.54|17892.54|17887.23|17887.23|0
1628522940000|2021-08-09 15:29:00|17893.96|17893.96|17892.15|17892.15|17893.96|17893.96|17892.15|17892.15|0
1628522950000|2021-08-09 15:29:10|17895.58|17895.58|17894.16|17894.16|17896.13|17896.13|17894.16|17894.16|0
1628522960000|2021-08-09 15:29:20|17895.06|17895.06|17895.06|17895.06|17895.06|17895.06|17894.16|17894.16|0
1628522970000|2021-08-09 15:29:30|17894.56|17894.56|17893.14|17893.14|17894.56|17894.56|17893.14|17893.14|0
1628522980000|2021-08-09 15:29:40|17892.33|17892.33|17891.94|17891.94|17893.75|17893.75|17891.94|17891.94|0
1628522990000|2021-08-09 15:29:50|17892.45|17892.45|17895.78|17895.78|17895.78|17895.78|17892.45|17892.45|0
1628579700000|2021-08-10 07:15:00|17870.07|17870.07|17870.07|17870.07|17870.07|17870.07|17870.07|17870.07|0
1628579710000|2021-08-10 07:15:10|17869.52|17869.52|17870.74|17870.74|17870.93|17870.93|17869.32|17869.32|0
1628579750000|2021-08-10 07:15:50|17871.54|17871.54|17873.2|17873.2|17873.2|17873.2|17871.54|17871.54|0
1628579760000|2021-08-10 07:16:00|17872.65|17872.65|17872.65|17872.65|17872.65|17872.65|17872.65|17872.65|0
1628579770000|2021-08-10 07:16:10|17871.03|17871.03|17865.88|17865.88|17871.84|17871.84|17864.88|17864.88|0
1628579780000|2021-08-10 07:16:20|17862.65|17862.65|17852.24|17852.24|17862.65|17862.65|17852.24|17852.24|0
1628579800000|2021-08-10 07:16:40|17854.04|17854.04|17856.03|17856.03|17857.04|17857.04|17853.54|17853.54|0
1628579810000|2021-08-10 07:16:50|17858.05|17858.05|17858.05|17858.05|17858.05|17858.05|17858.05|17858.05|0
1628579820000|2021-08-10 07:17:00|17858.46|17858.46|17872.68|17872.68|17872.68|17872.68|17858.46|17858.46|0
1628579830000|2021-08-10 07:17:10|17876.93|17876.93|17879.36|17879.36|17882.59|17882.59|17876.93|17876.93|0
1628579860000|2021-08-10 07:17:40|17874.71|17874.71|17874.36|17874.36|17875.82|17875.82|17874.36|17874.36|0
1628579870000|2021-08-10 07:17:50|17872.74|17872.74|17872.74|17872.74|17872.74|17872.74|17872.74|17872.74|0
1628579890000|2021-08-10 07:18:10|17875.5|17875.5|17889.07|17889.07|17889.07|17889.07|17875.5|17875.5|0
1628579910000|2021-08-10 07:18:30|17889.88|17889.88|17889.88|17889.88|17889.88|17889.88|17889.88|17889.88|0
1628579940000|2021-08-10 07:19:00|17887.87|17887.87|17892.72|17892.72|17892.72|17892.72|17887.87|17887.87|0
1628579960000|2021-08-10 07:19:20|17894.52|17894.52|17902.36|17902.36|17902.36|17902.36|17894.52|17894.52|0
1628579970000|2021-08-10 07:19:30|17903.88|17903.88|17905.93|17905.93|17905.93|17905.93|17903.88|17903.88|0
1628579980000|2021-08-10 07:19:40|17906.42|17906.42|17906.92|17906.92|17906.92|17906.92|17906.42|17906.42|0
1628580020000|2021-08-10 07:20:20|17905.82|17905.82|17905.82|17905.82|17905.82|17905.82|17905.82|17905.82|0
1628580040000|2021-08-10 07:20:40|17906.63|17906.63|17904.2|17904.2|17906.63|17906.63|17904.2|17904.2|0
1628580060000|2021-08-10 07:21:00|17904|17904|17905.61|17905.61|17905.61|17905.61|17902.58|17902.58|0
1628580080000|2021-08-10 07:21:20|17906.1|17906.1|17906.1|17906.1|17906.1|17906.1|17906.1|17906.1|0
1628580090000|2021-08-10 07:21:30|17905.21|17905.21|17905.21|17905.21|17905.21|17905.21|17905.21|17905.21|0
1628580100000|2021-08-10 07:21:40|17900.29|17900.29|17896.45|17896.45|17900.29|17900.29|17896.45|17896.45|0
1628580150000|2021-08-10 07:22:30|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|0
1628580160000|2021-08-10 07:22:40|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|17893.88|0
1628580170000|2021-08-10 07:22:50|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|0
1628580180000|2021-08-10 07:23:00|17892.09|17892.09|17889.66|17889.66|17892.09|17892.09|17889.66|17889.66|0
1628580190000|2021-08-10 07:23:10|17888.25|17888.25|17888.25|17888.25|17888.25|17888.25|17888.25|17888.25|0
1628580200000|2021-08-10 07:23:20|17890.67|17890.67|17890.67|17890.67|17890.67|17890.67|17890.67|17890.67|0
1628580210000|2021-08-10 07:23:30|17892.09|17892.09|17889.57|17889.57|17892.09|17892.09|17889.57|17889.57|0
1628580220000|2021-08-10 07:23:40|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|0
1628580230000|2021-08-10 07:23:50|17894.31|17894.31|17894.31|17894.31|17894.31|17894.31|17894.31|17894.31|0
1628580240000|2021-08-10 07:24:00|17896.74|17896.74|17896.74|17896.74|17896.74|17896.74|17896.74|17896.74|0
1628580270000|2021-08-10 07:24:30|17895.12|17895.12|17895.12|17895.12|17895.12|17895.12|17895.12|17895.12|0
1628580280000|2021-08-10 07:24:40|17896.78|17896.78|17898.98|17898.98|17898.98|17898.98|17896.78|17896.78|0
1628580290000|2021-08-10 07:24:50|17897.56|17897.56|17908.97|17908.97|17908.97|17908.97|17897.56|17897.56|0
1628580300000|2021-08-10 07:25:00|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|0
1628580310000|2021-08-10 07:25:10|17915.15|17915.15|17915.75|17915.75|17915.75|17915.75|17915.15|17915.15|0
1628580320000|2021-08-10 07:25:20|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|0
1628580350000|2021-08-10 07:25:50|17912.12|17912.12|17912.63|17912.63|17912.63|17912.63|17912.12|17912.12|0
1628580360000|2021-08-10 07:26:00|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|0
1628580370000|2021-08-10 07:26:10|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|17911.81|0
1628580450000|2021-08-10 07:27:30|17914.23|17914.23|17914.23|17914.23|17914.23|17914.23|17914.23|17914.23|0
1628580460000|2021-08-10 07:27:40|17915.04|17915.04|17915.04|17915.04|17915.04|17915.04|17915.04|17915.04|0
1628580470000|2021-08-10 07:27:50|17916.66|17916.66|17918.28|17918.28|17918.28|17918.28|17916.66|17916.66|0
1628580480000|2021-08-10 07:28:00|17922.31|17922.31|17920.49|17920.49|17922.81|17922.81|17920.49|17920.49|0
1628580500000|2021-08-10 07:28:20|17919.88|17919.88|17920.29|17920.29|17920.29|17920.29|17919.88|17919.88|0
1628580510000|2021-08-10 07:28:30|17921.76|17921.76|17921.76|17921.76|17921.76|17921.76|17921.76|17921.76|0
1628580520000|2021-08-10 07:28:40|17922.17|17922.17|17922.17|17922.17|17922.17|17922.17|17922.17|17922.17|0
1628580540000|2021-08-10 07:29:00|17923.79|17923.79|17925.71|17925.71|17927.41|17927.41|17923.79|17923.79|0
1628580610000|2021-08-10 07:30:10|17925.21|17925.21|17925.21|17925.21|17925.21|17925.21|17925.21|17925.21|0
1628580650000|2021-08-10 07:30:50|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|0
1628580660000|2021-08-10 07:31:00|17919.83|17919.83|17918.42|17918.42|17919.83|17919.83|17918.42|17918.42|0
1628580670000|2021-08-10 07:31:10|17916.21|17916.21|17916.21|17916.21|17916.21|17916.21|17916.21|17916.21|0
1628580680000|2021-08-10 07:31:20|17915.1|17915.1|17915.77|17915.77|17915.77|17915.77|17915.1|17915.1|0
1628580690000|2021-08-10 07:31:30|17914.11|17914.11|17913.14|17913.14|17914.11|17914.11|17910.38|17910.38|0
1628580720000|2021-08-10 07:32:00|17917.75|17917.75|17917.75|17917.75|17917.75|17917.75|17917.75|17917.75|0
1628580740000|2021-08-10 07:32:20|17912|17912|17907.56|17907.56|17912|17912|17907.56|17907.56|0
1628580750000|2021-08-10 07:32:30|17909.18|17909.18|17909.18|17909.18|17909.18|17909.18|17909.18|17909.18|0
1628580770000|2021-08-10 07:32:50|17908.08|17908.08|17911.31|17911.31|17911.31|17911.31|17908.08|17908.08|0
1628580780000|2021-08-10 07:33:00|17912.32|17912.32|17920.28|17920.28|17920.77|17920.77|17912.32|17912.32|0
1628580820000|2021-08-10 07:33:40|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|17921.09|0
1628580830000|2021-08-10 07:33:50|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|0
1628580850000|2021-08-10 07:34:10|17916.46|17916.46|17915.31|17915.31|17916.46|17916.46|17915.31|17915.31|0
1628580880000|2021-08-10 07:34:40|17913.19|17913.19|17912.38|17912.38|17913.19|17913.19|17912.38|17912.38|0
1628580890000|2021-08-10 07:34:50|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|0
1628580950000|2021-08-10 07:35:50|17906.74|17906.74|17906.74|17906.74|17906.74|17906.74|17906.74|17906.74|0
1628580960000|2021-08-10 07:36:00|17896.87|17896.87|17890.73|17890.73|17896.87|17896.87|17890.73|17890.73|0
1628580980000|2021-08-10 07:36:20|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|0
1628580990000|2021-08-10 07:36:30|17885.06|17885.06|17879.28|17879.28|17885.06|17885.06|17879.28|17879.28|0
1628581000000|2021-08-10 07:36:40|17877.48|17877.48|17878.38|17878.38|17878.38|17878.38|17877.48|17877.48|0
1628581010000|2021-08-10 07:36:50|17876.96|17876.96|17878.38|17878.38|17878.38|17878.38|17876.96|17876.96|0
1628581020000|2021-08-10 07:37:00|17879.19|17879.19|17884.47|17884.47|17884.47|17884.47|17879.19|17879.19|0
1628581040000|2021-08-10 07:37:20|17888.51|17888.51|17886.08|17886.08|17888.51|17888.51|17886.08|17886.08|0
1628581060000|2021-08-10 07:37:40|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|0
1628581080000|2021-08-10 07:38:00|17883.77|17883.77|17883.77|17883.77|17883.77|17883.77|17883.77|17883.77|0
1628581090000|2021-08-10 07:38:10|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|17882.15|0
1628581110000|2021-08-10 07:38:30|17881.05|17881.05|17878.18|17878.18|17881.05|17881.05|17878.18|17878.18|0
1628581130000|2021-08-10 07:38:50|17877.96|17877.96|17876.8|17876.8|17877.96|17877.96|17876.8|17876.8|0
1628581140000|2021-08-10 07:39:00|17875.7|17875.7|17876.6|17876.6|17876.6|17876.6|17875.7|17875.7|0
1628581160000|2021-08-10 07:39:20|17877.16|17877.16|17877.16|17877.16|17877.16|17877.16|17877.16|17877.16|0
1628581200000|2021-08-10 07:40:00|17878.57|17878.57|17878.26|17878.26|17878.57|17878.57|17877.77|17877.77|0
1628581230000|2021-08-10 07:40:30|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|0
1628581240000|2021-08-10 07:40:40|17880.68|17880.68|17878.66|17878.66|17880.68|17880.68|17878.66|17878.66|0
1628581260000|2021-08-10 07:41:00|17877.75|17877.75|17870.89|17870.89|17877.75|17877.75|17868.27|17868.27|0
1628581290000|2021-08-10 07:41:30|17869.78|17869.78|17869.78|17869.78|17869.78|17869.78|17869.78|17869.78|0
1628581320000|2021-08-10 07:42:00|17868.63|17868.63|17868.92|17868.92|17868.92|17868.92|17868.02|17868.02|0
1628581330000|2021-08-10 07:42:10|17869.33|17869.33|17870.34|17870.34|17870.34|17870.34|17869.33|17869.33|0
1628581340000|2021-08-10 07:42:20|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|17874.42|0
1628581350000|2021-08-10 07:42:30|17875.08|17875.08|17875.08|17875.08|17875.08|17875.08|17875.08|17875.08|0
1628581370000|2021-08-10 07:42:50|17873.27|17873.27|17872.26|17872.26|17873.27|17873.27|17872.26|17872.26|0
1628581410000|2021-08-10 07:43:30|17870.75|17870.75|17870.75|17870.75|17870.75|17870.75|17870.75|17870.75|0
1628581420000|2021-08-10 07:43:40|17870.2|17870.2|17870.2|17870.2|17870.2|17870.2|17870.2|17870.2|0
1628581450000|2021-08-10 07:44:10|17871.01|17871.01|17875.19|17875.19|17875.19|17875.19|17871.01|17871.01|0
1628581510000|2021-08-10 07:45:10|17873.48|17873.48|17869.22|17869.22|17873.48|17873.48|17869.22|17869.22|0
1628581520000|2021-08-10 07:45:20|17868.32|17868.32|17868.32|17868.32|17868.32|17868.32|17868.32|17868.32|0
1628581550000|2021-08-10 07:45:50|17864.28|17864.28|17863.63|17863.63|17864.99|17864.99|17863.37|17863.37|0
1628581560000|2021-08-10 07:46:00|17864.13|17864.13|17856.7|17856.7|17864.13|17864.13|17856.7|17856.7|0
1628581620000|2021-08-10 07:47:00|17859.92|17859.92|17861.73|17861.73|17861.73|17861.73|17859.92|17859.92|0
1628581640000|2021-08-10 07:47:20|17860.83|17860.83|17859.73|17859.73|17860.83|17860.83|17859.73|17859.73|0
1628581650000|2021-08-10 07:47:30|17849.19|17849.19|17850.11|17850.11|17850.11|17850.11|17847.28|17847.28|0
1628581690000|2021-08-10 07:48:10|17849.61|17849.61|17849.61|17849.61|17849.61|17849.61|17849.61|17849.61|0
1628581740000|2021-08-10 07:49:00|17837.3|17837.3|17831.07|17831.07|17837.3|17837.3|17820.68|17820.68|0
1628581750000|2021-08-10 07:49:10|17833.91|17833.91|17832.49|17832.49|17833.91|17833.91|17832.49|17832.49|0
1628581760000|2021-08-10 07:49:20|17835.72|17835.72|17836.53|17836.53|17836.53|17836.53|17835.72|17835.72|0
1628581780000|2021-08-10 07:49:40|17838.04|17838.04|17838.55|17838.55|17838.55|17838.55|17838.04|17838.04|0
1628581790000|2021-08-10 07:49:50|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|0
1628581800000|2021-08-10 07:50:00|17838.67|17838.67|17853.12|17853.12|17853.12|17853.12|17838.67|17838.67|0
1628581860000|2021-08-10 07:51:00|17855.83|17855.83|17863.63|17863.63|17863.63|17863.63|17855.83|17855.83|0
1628581870000|2021-08-10 07:51:10|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|17864.18|0
1628581890000|2021-08-10 07:51:30|17864.99|17864.99|17864.99|17864.99|17864.99|17864.99|17864.99|17864.99|0
1628581900000|2021-08-10 07:51:40|17865.8|17865.8|17865.8|17865.8|17865.8|17865.8|17865.8|17865.8|0
1628581930000|2021-08-10 07:52:10|17868.55|17868.55|17870.71|17870.71|17871.27|17871.27|17868.55|17868.55|0
1628581940000|2021-08-10 07:52:20|17870.16|17870.16|17869.96|17869.96|17870.16|17870.16|17869.96|17869.96|0
1628581980000|2021-08-10 07:53:00|17869.15|17869.15|17869.15|17869.15|17869.15|17869.15|17868.34|17868.34|0
1628581990000|2021-08-10 07:53:10|17870.77|17870.77|17872.28|17872.28|17872.28|17872.28|17870.77|17870.77|0
1628582000000|2021-08-10 07:53:20|17873.79|17873.79|17872.78|17872.78|17873.79|17873.79|17872.78|17872.78|0
1628582080000|2021-08-10 07:54:40|17870.87|17870.87|17864.34|17864.34|17870.87|17870.87|17864.34|17864.34|0
1628582110000|2021-08-10 07:55:10|17863.53|17863.53|17862.52|17862.52|17863.53|17863.53|17862.52|17862.52|0
1628582120000|2021-08-10 07:55:20|17863.67|17863.67|17856.52|17856.52|17863.67|17863.67|17855.71|17855.71|0
1628582130000|2021-08-10 07:55:30|17855.51|17855.51|17855.51|17855.51|17855.51|17855.51|17855.51|17855.51|0
1628582200000|2021-08-10 07:56:40|17854.96|17854.96|17854.96|17854.96|17854.96|17854.96|17854.96|17854.96|0
1628582220000|2021-08-10 07:57:00|17856.62|17856.62|17854.41|17854.41|17856.62|17856.62|17854.41|17854.41|0
1628582240000|2021-08-10 07:57:20|17855.22|17855.22|17858.53|17858.53|17859.08|17859.08|17855.22|17855.22|0
1628582310000|2021-08-10 07:58:30|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|0
1628582320000|2021-08-10 07:58:40|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|0
1628582330000|2021-08-10 07:58:50|17858.13|17858.13|17851.47|17851.47|17858.13|17858.13|17851.47|17851.47|0
1628582350000|2021-08-10 07:59:10|17849.81|17849.81|17849.81|17849.81|17849.81|17849.81|17849.81|17849.81|0
1628582380000|2021-08-10 07:59:40|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|0
1628582410000|2021-08-10 08:00:10|17845.88|17845.88|17846.94|17846.94|17848.16|17848.16|17845.32|17845.32|0
1628582420000|2021-08-10 08:00:20|17845.52|17845.52|17843.9|17843.9|17845.52|17845.52|17843.9|17843.9|0
1628582430000|2021-08-10 08:00:30|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|0
1628582440000|2021-08-10 08:00:40|17841.44|17841.44|17842.25|17842.25|17842.25|17842.25|17841.44|17841.44|0
1628582450000|2021-08-10 08:00:50|17842.75|17842.75|17844.98|17844.98|17844.98|17844.98|17842.75|17842.75|0
1628582470000|2021-08-10 08:01:10|17845.79|17845.79|17845.79|17845.79|17845.79|17845.79|17845.79|17845.79|0
1628582520000|2021-08-10 08:02:00|17847.3|17847.3|17847.3|17847.3|17847.3|17847.3|17847.3|17847.3|0
1628582530000|2021-08-10 08:02:10|17845.68|17845.68|17845.68|17845.68|17845.68|17845.68|17845.68|17845.68|0
1628582550000|2021-08-10 08:02:30|17844.07|17844.07|17845.49|17845.49|17845.49|17845.49|17842.26|17842.26|0
1628582570000|2021-08-10 08:02:50|17844.94|17844.94|17844.94|17844.94|17844.94|17844.94|17844.94|17844.94|0
1628582580000|2021-08-10 08:03:00|17843.93|17843.93|17838.93|17838.93|17843.93|17843.93|17838.93|17838.93|0
1628582610000|2021-08-10 08:03:30|17839.42|17839.42|17839.91|17839.91|17839.91|17839.91|17839.42|17839.42|0
1628582620000|2021-08-10 08:03:40|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|0
1628582630000|2021-08-10 08:03:50|17841.88|17841.88|17841.88|17841.88|17841.88|17841.88|17841.88|17841.88|0
1628582720000|2021-08-10 08:05:20|17839.17|17839.17|17839.17|17839.17|17839.17|17839.17|17839.17|17839.17|0
1628582730000|2021-08-10 08:05:30|17839.67|17839.67|17838.26|17838.26|17839.67|17839.67|17838.26|17838.26|0
1628582740000|2021-08-10 08:05:40|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|0
1628582760000|2021-08-10 08:06:00|17838.26|17838.26|17838.26|17838.26|17838.26|17838.26|17838.26|17838.26|0
1628582790000|2021-08-10 08:06:30|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|0
1628582820000|2021-08-10 08:07:00|17837.14|17837.14|17837.14|17837.14|17837.14|17837.14|17837.14|17837.14|0
1628582830000|2021-08-10 08:07:10|17835.18|17835.18|17836.54|17836.54|17836.54|17836.54|17833.31|17833.31|0
1628582840000|2021-08-10 08:07:20|17834.88|17834.88|17834.08|17834.08|17834.88|17834.88|17833.27|17833.27|0
1628582850000|2021-08-10 08:07:30|17833.27|17833.27|17833.27|17833.27|17833.27|17833.27|17833.27|17833.27|0
1628582870000|2021-08-10 08:07:50|17832.46|17832.46|17832.46|17832.46|17832.46|17832.46|17832.46|17832.46|0
1628582880000|2021-08-10 08:08:00|17831.65|17831.65|17832.87|17832.87|17832.87|17832.87|17830.04|17830.04|0
1628582920000|2021-08-10 08:08:40|17833.28|17833.28|17833.48|17833.48|17833.48|17833.48|17833.28|17833.28|0
1628582930000|2021-08-10 08:08:50|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|0
1628582940000|2021-08-10 08:09:00|17834.79|17834.79|17834.84|17834.84|17834.84|17834.84|17833.78|17833.78|0
1628582950000|2021-08-10 08:09:10|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|0
1628582970000|2021-08-10 08:09:30|17838.25|17838.25|17839.06|17839.06|17839.06|17839.06|17838.25|17838.25|0
1628582980000|2021-08-10 08:09:40|17844.5|17844.5|17848.83|17848.83|17848.83|17848.83|17844.5|17844.5|0
1628582990000|2021-08-10 08:09:50|17849.38|17849.38|17850.44|17850.44|17850.44|17850.44|17849.38|17849.38|0
1628583010000|2021-08-10 08:10:10|17851.86|17851.86|17851.86|17851.86|17851.86|17851.86|17851.86|17851.86|0
1628583040000|2021-08-10 08:10:40|17850.44|17850.44|17848.01|17848.01|17850.44|17850.44|17848.01|17848.01|0
1628583080000|2021-08-10 08:11:20|17846.91|17846.91|17846.91|17846.91|17847.72|17847.72|17846.91|17846.91|0
1628583120000|2021-08-10 08:12:00|17845.89|17845.89|17845.89|17845.89|17845.89|17845.89|17845.89|17845.89|0
1628583130000|2021-08-10 08:12:10|17847.31|17847.31|17845.89|17845.89|17847.31|17847.31|17845.89|17845.89|0
1628583140000|2021-08-10 08:12:20|17843.88|17843.88|17844.54|17844.54|17845.29|17845.29|17843.73|17843.73|0
1628583150000|2021-08-10 08:12:30|17843.53|17843.53|17844.84|17844.84|17844.84|17844.84|17843.53|17843.53|0
1628583180000|2021-08-10 08:13:00|17844.03|17844.03|17836.87|17836.87|17844.03|17844.03|17834.35|17834.35|0
1628583200000|2021-08-10 08:13:20|17834.86|17834.86|17834.86|17834.86|17834.86|17834.86|17834.86|17834.86|0
1628583210000|2021-08-10 08:13:30|17836.28|17836.28|17836.28|17836.28|17836.28|17836.28|17836.28|17836.28|0
1628583230000|2021-08-10 08:13:50|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|0
1628583240000|2021-08-10 08:14:00|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|0
1628583260000|2021-08-10 08:14:20|17833.25|17833.25|17833.25|17833.25|17833.25|17833.25|17833.25|17833.25|0
1628583270000|2021-08-10 08:14:30|17831.83|17831.83|17831.83|17831.83|17831.83|17831.83|17831.83|17831.83|0
1628583300000|2021-08-10 08:15:00|17833.25|17833.25|17833.25|17833.25|17833.25|17833.25|17833.25|17833.25|0
1628583310000|2021-08-10 08:15:10|17831.74|17831.74|17834.26|17834.26|17835.27|17835.27|17831.74|17831.74|0
1628583330000|2021-08-10 08:15:30|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|0
1628583340000|2021-08-10 08:15:40|17836.08|17836.08|17836.08|17836.08|17836.08|17836.08|17836.08|17836.08|0
1628583350000|2021-08-10 08:15:50|17837.49|17837.49|17838.91|17838.91|17838.91|17838.91|17837.49|17837.49|0
1628583360000|2021-08-10 08:16:00|17839.82|17839.82|17838.3|17838.3|17839.82|17839.82|17838.3|17838.3|0
1628583370000|2021-08-10 08:16:10|17839.92|17839.92|17840.73|17840.73|17840.73|17840.73|17839.92|17839.92|0
1628583380000|2021-08-10 08:16:20|17842.15|17842.15|17842.15|17842.15|17842.15|17842.15|17842.15|17842.15|0
1628583400000|2021-08-10 08:16:40|17843.05|17843.05|17843.31|17843.31|17843.86|17843.86|17842.2|17842.2|0
1628583410000|2021-08-10 08:16:50|17842.32|17842.32|17842.32|17842.32|17842.32|17842.32|17842.32|17842.32|0
1628583420000|2021-08-10 08:17:00|17842.53|17842.53|17848.88|17848.88|17848.88|17848.88|17842.53|17842.53|0
1628583500000|2021-08-10 08:18:20|17849.38|17849.38|17848.57|17848.57|17849.38|17849.38|17848.57|17848.57|0
1628583540000|2021-08-10 08:19:00|17846.65|17846.65|17845.19|17845.19|17846.65|17846.65|17845.19|17845.19|0
1628583580000|2021-08-10 08:19:40|17843.22|17843.22|17836.84|17836.84|17843.22|17843.22|17834.61|17834.61|0
1628583590000|2021-08-10 08:19:50|17837.85|17837.85|17837.85|17837.85|17837.85|17837.85|17837.85|17837.85|0
1628583620000|2021-08-10 08:20:20|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|0
1628583630000|2021-08-10 08:20:30|17835.83|17835.83|17835.33|17835.33|17835.83|17835.83|17835.33|17835.33|0
1628583660000|2021-08-10 08:21:00|17833.81|17833.81|17835.23|17835.23|17835.23|17835.23|17833.81|17833.81|0
1628583670000|2021-08-10 08:21:10|17836.74|17836.74|17836.74|17836.74|17836.74|17836.74|17836.74|17836.74|0
1628583680000|2021-08-10 08:21:20|17838.26|17838.26|17843.95|17843.95|17843.95|17843.95|17838.26|17838.26|0
1628583690000|2021-08-10 08:21:30|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|17845.37|0
1628583710000|2021-08-10 08:21:50|17844.86|17844.86|17844.86|17844.86|17844.86|17844.86|17844.86|17844.86|0
1628583720000|2021-08-10 08:22:00|17844.36|17844.36|17846.67|17846.67|17846.67|17846.67|17844.36|17844.36|0
1628583750000|2021-08-10 08:22:30|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|0
1628583760000|2021-08-10 08:22:40|17846.64|17846.64|17845.33|17845.33|17846.64|17846.64|17845.33|17845.33|0
1628583770000|2021-08-10 08:22:50|17846.94|17846.94|17846.94|17846.94|17846.94|17846.94|17846.94|17846.94|0
1628583780000|2021-08-10 08:23:00|17846.13|17846.13|17846.13|17846.13|17846.13|17846.13|17846.13|17846.13|0
1628583790000|2021-08-10 08:23:10|17845.93|17845.93|17845.93|17845.93|17845.93|17845.93|17845.93|17845.93|0
1628583800000|2021-08-10 08:23:20|17845.12|17845.12|17845.12|17845.12|17845.12|17845.12|17845.12|17845.12|0
1628583810000|2021-08-10 08:23:30|17842.6|17842.6|17844.11|17844.11|17844.11|17844.11|17842.6|17842.6|0
1628583830000|2021-08-10 08:23:50|17842.69|17842.69|17830.75|17830.75|17842.69|17842.69|17830.75|17830.75|0
1628583840000|2021-08-10 08:24:00|17827.73|17827.73|17830.25|17830.25|17830.25|17830.25|17827.73|17827.73|0
1628583850000|2021-08-10 08:24:10|17829.84|17829.84|17828.83|17828.83|17829.84|17829.84|17828.83|17828.83|0
1628583860000|2021-08-10 08:24:20|17830.25|17830.25|17831.06|17831.06|17831.06|17831.06|17830.25|17830.25|0
1628583870000|2021-08-10 08:24:30|17832.16|17832.16|17832.71|17832.71|17832.71|17832.71|17832.16|17832.16|0
1628583880000|2021-08-10 08:24:40|17832.21|17832.21|17832.21|17832.21|17832.21|17832.21|17832.21|17832.21|0
1628583900000|2021-08-10 08:25:00|17833.63|17833.63|17835.86|17835.86|17835.86|17835.86|17833.63|17833.63|0
1628583910000|2021-08-10 08:25:10|17837.28|17837.28|17835.86|17835.86|17837.28|17837.28|17835.86|17835.86|0
1628583920000|2021-08-10 08:25:20|17838.7|17838.7|17838.7|17838.7|17838.7|17838.7|17838.7|17838.7|0
1628583960000|2021-08-10 08:26:00|17833.02|17833.02|17838.87|17838.87|17838.87|17838.87|17832.61|17832.61|0
1628583970000|2021-08-10 08:26:10|17837.45|17837.45|17837.45|17837.45|17837.45|17837.45|17837.45|17837.45|0
1628583980000|2021-08-10 08:26:20|17836.04|17836.04|17836.04|17836.04|17836.04|17836.04|17836.04|17836.04|0
1628584000000|2021-08-10 08:26:40|17837.14|17837.14|17837.64|17837.64|17837.64|17837.64|17837.14|17837.14|0
1628584020000|2021-08-10 08:27:00|17836.66|17836.66|17836.66|17836.66|17836.66|17836.66|17836.66|17836.66|0
1628584030000|2021-08-10 08:27:10|17837.32|17837.32|17836.82|17836.82|17837.32|17837.32|17836.82|17836.82|0
1628584040000|2021-08-10 08:27:20|17837.84|17837.84|17837.84|17837.84|17837.84|17837.84|17837.84|17837.84|0
1628584050000|2021-08-10 08:27:30|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|0
1628584070000|2021-08-10 08:27:50|17839.05|17839.05|17840.06|17840.06|17840.06|17840.06|17839.05|17839.05|0
1628584080000|2021-08-10 08:28:00|17841.48|17841.48|17843.96|17843.96|17843.96|17843.96|17841.33|17841.33|0
1628584090000|2021-08-10 08:28:10|17845.11|17845.11|17845.11|17845.11|17845.11|17845.11|17845.11|17845.11|0
1628584100000|2021-08-10 08:28:20|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|0
1628584130000|2021-08-10 08:28:50|17842.8|17842.8|17842.8|17842.8|17842.8|17842.8|17842.8|17842.8|0
1628584150000|2021-08-10 08:29:10|17843.71|17843.71|17843.2|17843.2|17843.71|17843.71|17843.2|17843.2|0
1628584160000|2021-08-10 08:29:20|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|0
1628584180000|2021-08-10 08:29:40|17840.68|17840.68|17840.68|17840.68|17840.68|17840.68|17840.68|17840.68|0
1628584210000|2021-08-10 08:30:10|17842.1|17842.1|17840.68|17840.68|17842.1|17842.1|17840.68|17840.68|0
1628584220000|2021-08-10 08:30:20|17839.27|17839.27|17839.77|17839.77|17839.77|17839.77|17839.27|17839.27|0
1628584230000|2021-08-10 08:30:30|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|17841.79|0
1628584240000|2021-08-10 08:30:40|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|0
1628584250000|2021-08-10 08:30:50|17839.12|17839.12|17836.8|17836.8|17839.12|17839.12|17836.8|17836.8|0
1628584260000|2021-08-10 08:31:00|17835.65|17835.65|17836.75|17836.75|17836.75|17836.75|17835.65|17835.65|0
1628584290000|2021-08-10 08:31:30|17834.74|17834.74|17836.25|17836.25|17837.26|17837.26|17834.74|17834.74|0
1628584300000|2021-08-10 08:31:40|17835.1|17835.1|17831.25|17831.25|17835.1|17835.1|17831.25|17831.25|0
1628584310000|2021-08-10 08:31:50|17831.74|17831.74|17826.86|17826.86|17831.74|17831.74|17826.86|17826.86|0
1628584330000|2021-08-10 08:32:10|17828.28|17828.28|17821.58|17821.58|17828.28|17828.28|17821.58|17821.58|0
1628584340000|2021-08-10 08:32:20|17818.56|17818.56|17818.56|17818.56|17818.56|17818.56|17818.56|17818.56|0
1628584360000|2021-08-10 08:32:40|17819.36|17819.36|17818.95|17818.95|17819.36|17819.36|17816.53|17816.53|0
1628584370000|2021-08-10 08:32:50|17817.53|17817.53|17817.53|17817.53|17817.53|17817.53|17817.53|17817.53|0
1628584380000|2021-08-10 08:33:00|17818.95|17818.95|17821.08|17821.08|17821.08|17821.08|17818.95|17818.95|0
1628584390000|2021-08-10 08:33:10|17820.52|17820.52|17819.61|17819.61|17821.03|17821.03|17819.61|17819.61|0
1628584400000|2021-08-10 08:33:20|17820.11|17820.11|17829.07|17829.07|17829.07|17829.07|17820.11|17820.11|0
1628584410000|2021-08-10 08:33:30|17830.69|17830.69|17831.5|17831.5|17831.5|17831.5|17830.69|17830.69|0
1628584420000|2021-08-10 08:33:40|17832.51|17832.51|17832.51|17832.51|17832.51|17832.51|17832.51|17832.51|0
1628584440000|2021-08-10 08:34:00|17831.08|17831.08|17830.28|17830.28|17831.08|17831.08|17830.28|17830.28|0
1628584450000|2021-08-10 08:34:10|17828.86|17828.86|17826.42|17826.42|17828.86|17828.86|17825|17825|0
1628584460000|2021-08-10 08:34:20|17825|17825|17822.88|17822.88|17825|17825|17821.76|17821.76|0
1628584480000|2021-08-10 08:34:40|17822.37|17822.37|17822.77|17822.77|17822.77|17822.77|17822.37|17822.37|0
1628584490000|2021-08-10 08:34:50|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|0
1628584500000|2021-08-10 08:35:00|17823.38|17823.38|17823.38|17823.38|17823.38|17823.38|17823.38|17823.38|0
1628584520000|2021-08-10 08:35:20|17822.23|17822.23|17823.74|17823.74|17823.74|17823.74|17822.23|17822.23|0
1628584540000|2021-08-10 08:35:40|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|0
1628584550000|2021-08-10 08:35:50|17825.56|17825.56|17825.56|17825.56|17825.56|17825.56|17825.56|17825.56|0
1628584560000|2021-08-10 08:36:00|17826.56|17826.56|17826.97|17826.97|17826.97|17826.97|17826.56|17826.56|0
1628584610000|2021-08-10 08:36:50|17828.99|17828.99|17829.6|17829.6|17829.6|17829.6|17828.99|17828.99|0
1628584620000|2021-08-10 08:37:00|17833.57|17833.57|17832.91|17832.91|17834.06|17834.06|17832.59|17832.59|0
1628584640000|2021-08-10 08:37:20|17833.92|17833.92|17835.94|17835.94|17835.94|17835.94|17833.92|17833.92|0
1628584650000|2021-08-10 08:37:30|17837.74|17837.74|17839.25|17839.25|17839.25|17839.25|17837.74|17837.74|0
1628584660000|2021-08-10 08:37:40|17839.76|17839.76|17840.77|17840.77|17840.77|17840.77|17839.76|17839.76|0
1628584670000|2021-08-10 08:37:50|17841.57|17841.57|17841.57|17841.57|17841.57|17841.57|17841.57|17841.57|0
1628584680000|2021-08-10 08:38:00|17843.09|17843.09|17846.73|17846.73|17846.73|17846.73|17843.09|17843.09|0
1628584690000|2021-08-10 08:38:10|17847.24|17847.24|17848.69|17848.69|17848.69|17848.69|17847.24|17847.24|0
1628584700000|2021-08-10 08:38:20|17850.71|17850.71|17851.72|17851.72|17851.72|17851.72|17850.71|17850.71|0
1628584710000|2021-08-10 08:38:30|17851.21|17851.21|17847.37|17847.37|17852.72|17852.72|17847.37|17847.37|0
1628584740000|2021-08-10 08:39:00|17848.79|17848.79|17848.57|17848.57|17848.79|17848.79|17848.57|17848.57|0
1628584750000|2021-08-10 08:39:10|17846.36|17846.36|17846.36|17846.36|17846.36|17846.36|17846.36|17846.36|0
1628584760000|2021-08-10 08:39:20|17846.8|17846.8|17847.24|17847.24|17847.24|17847.24|17846.8|17846.8|0
1628584770000|2021-08-10 08:39:30|17845.73|17845.73|17845.73|17845.73|17845.73|17845.73|17845.73|17845.73|0
1628584780000|2021-08-10 08:39:40|17846.39|17846.39|17846.39|17846.39|17846.39|17846.39|17846.39|17846.39|0
1628584790000|2021-08-10 08:39:50|17848.7|17848.7|17851.22|17851.22|17851.22|17851.22|17848.7|17848.7|0
1628584800000|2021-08-10 08:40:00|17851.63|17851.63|17850.21|17850.21|17851.63|17851.63|17850.21|17850.21|0
1628584840000|2021-08-10 08:40:40|17851.09|17851.09|17852|17852|17852|17852|17851.09|17851.09|0
1628584860000|2021-08-10 08:41:00|17853.42|17853.42|17853.42|17853.42|17853.42|17853.42|17853.42|17853.42|0
1628584910000|2021-08-10 08:41:50|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|0
1628584920000|2021-08-10 08:42:00|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|0
1628584930000|2021-08-10 08:42:10|17855.58|17855.58|17855.58|17855.58|17855.58|17855.58|17855.58|17855.58|0
1628584980000|2021-08-10 08:43:00|17855.07|17855.07|17854.57|17854.57|17855.07|17855.07|17854.57|17854.57|0
1628584990000|2021-08-10 08:43:10|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|0
1628585000000|2021-08-10 08:43:20|17855.38|17855.38|17855.38|17855.38|17855.38|17855.38|17855.38|17855.38|0
1628585020000|2021-08-10 08:43:40|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|17853.96|0
1628585030000|2021-08-10 08:43:50|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|0
1628585070000|2021-08-10 08:44:30|17853.96|17853.96|17854.77|17854.77|17854.77|17854.77|17853.96|17853.96|0
1628585080000|2021-08-10 08:44:40|17856.18|17856.18|17870.49|17870.49|17870.49|17870.49|17856.18|17856.18|0
1628585090000|2021-08-10 08:44:50|17871.5|17871.5|17872.92|17872.92|17872.92|17872.92|17871.5|17871.5|0
1628585100000|2021-08-10 08:45:00|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|0
1628585110000|2021-08-10 08:45:10|17873.47|17873.47|17873.88|17873.88|17873.88|17873.88|17873.47|17873.47|0
1628585120000|2021-08-10 08:45:20|17873.33|17873.33|17876.16|17876.16|17876.16|17876.16|17873.33|17873.33|0
1628585130000|2021-08-10 08:45:30|17874.74|17874.74|17874.74|17874.74|17874.74|17874.74|17874.74|17874.74|0
1628585160000|2021-08-10 08:46:00|17876.55|17876.55|17877.71|17877.71|17877.71|17877.71|17876.55|17876.55|0
1628585190000|2021-08-10 08:46:30|17879.12|17879.12|17880.28|17880.28|17880.28|17880.28|17879.12|17879.12|0
1628585200000|2021-08-10 08:46:40|17881.69|17881.69|17881.69|17881.69|17881.69|17881.69|17881.69|17881.69|0
1628585220000|2021-08-10 08:47:00|17882.25|17882.25|17889.52|17889.52|17889.52|17889.52|17882.25|17882.25|0
1628585230000|2021-08-10 08:47:10|17890.43|17890.43|17891.53|17891.53|17891.53|17891.53|17890.43|17890.43|0
1628585240000|2021-08-10 08:47:20|17892.44|17892.44|17891.83|17891.83|17893.44|17893.44|17891.83|17891.83|0
1628585290000|2021-08-10 08:48:10|17890.72|17890.72|17891.28|17891.28|17891.83|17891.83|17890.72|17890.72|0
1628585320000|2021-08-10 08:48:40|17888.91|17888.91|17886.59|17886.59|17888.91|17888.91|17886.59|17886.59|0
1628585350000|2021-08-10 08:49:10|17885.98|17885.98|17889.62|17889.62|17890.43|17890.43|17885.98|17885.98|0
1628585370000|2021-08-10 08:49:30|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|0
1628585420000|2021-08-10 08:50:20|17889.53|17889.53|17890.43|17890.43|17890.43|17890.43|17889.53|17889.53|0
1628585440000|2021-08-10 08:50:40|17889.02|17889.02|17887.09|17887.09|17889.02|17889.02|17887.09|17887.09|0
1628585450000|2021-08-10 08:50:50|17885.68|17885.68|17885.9|17885.9|17886.34|17886.34|17885.68|17885.68|0
1628585460000|2021-08-10 08:51:00|17884.99|17884.99|17882.77|17882.77|17884.99|17884.99|17882.77|17882.77|0
1628585480000|2021-08-10 08:51:20|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|0
1628585520000|2021-08-10 08:52:00|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|0
1628585530000|2021-08-10 08:52:10|17882.88|17882.88|17882.88|17882.88|17882.88|17882.88|17882.88|17882.88|0
1628585540000|2021-08-10 08:52:20|17881.46|17881.46|17881.46|17881.46|17881.46|17881.46|17881.46|17881.46|0
1628585550000|2021-08-10 08:52:30|17878.62|17878.62|17877.72|17877.72|17878.62|17878.62|17877.72|17877.72|0
1628585560000|2021-08-10 08:52:40|17879.14|17879.14|17877.52|17877.52|17879.14|17879.14|17877.52|17877.52|0
1628585570000|2021-08-10 08:52:50|17878.94|17878.94|17878.94|17878.94|17878.94|17878.94|17878.94|17878.94|0
1628585610000|2021-08-10 08:53:30|17880.36|17880.36|17880.36|17880.36|17880.36|17880.36|17880.36|17880.36|0
1628585620000|2021-08-10 08:53:40|17881.37|17881.37|17881.37|17881.37|17881.37|17881.37|17881.37|17881.37|0
1628585660000|2021-08-10 08:54:20|17882.17|17882.17|17882.43|17882.43|17882.98|17882.98|17882.17|17882.17|0
1628585670000|2021-08-10 08:54:30|17882.93|17882.93|17882.93|17882.93|17882.93|17882.93|17882.93|17882.93|0
1628585700000|2021-08-10 08:55:00|17883.33|17883.33|17890.58|17890.58|17890.58|17890.58|17883.33|17883.33|0
1628585720000|2021-08-10 08:55:20|17893.42|17893.42|17896.13|17896.13|17896.13|17896.13|17893.42|17893.42|0
1628585750000|2021-08-10 08:55:50|17896.35|17896.35|17896.58|17896.58|17896.58|17896.58|17896.35|17896.35|0
1628585760000|2021-08-10 08:56:00|17899.51|17899.51|17900.41|17900.41|17900.41|17900.41|17899.51|17899.51|0
1628585770000|2021-08-10 08:56:10|17895.89|17895.89|17898.1|17898.1|17898.1|17898.1|17895.39|17895.39|0
1628585790000|2021-08-10 08:56:30|17898.91|17898.91|17898.91|17898.91|17898.91|17898.91|17898.91|17898.91|0
1628585810000|2021-08-10 08:56:50|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|0
1628585820000|2021-08-10 08:57:00|17897.85|17897.85|17895.85|17895.85|17897.85|17897.85|17895.85|17895.85|0
1628585830000|2021-08-10 08:57:10|17896.75|17896.75|17897.86|17897.86|17897.86|17897.86|17896.75|17896.75|0
1628585850000|2021-08-10 08:57:30|17898.41|17898.41|17898.41|17898.41|17898.41|17898.41|17898.41|17898.41|0
1628585860000|2021-08-10 08:57:40|17899.31|17899.31|17899.31|17899.31|17899.31|17899.31|17899.31|17899.31|0
1628585970000|2021-08-10 08:59:30|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|0
1628585990000|2021-08-10 08:59:50|17902.43|17902.43|17905.28|17905.28|17905.28|17905.28|17902.43|17902.43|0
1628586000000|2021-08-10 09:00:00|17908.12|17908.12|17911.37|17911.37|17911.37|17911.37|17908.12|17908.12|0
1628586010000|2021-08-10 09:00:10|17914.2|17914.2|17914.2|17914.2|17914.2|17914.2|17914.2|17914.2|0
1628586020000|2021-08-10 09:00:20|17912.78|17912.78|17913.17|17913.17|17913.17|17913.17|17911.37|17911.37|0
1628586040000|2021-08-10 09:00:40|17912.37|17912.37|17912.37|17912.37|17912.37|17912.37|17912.37|17912.37|0
1628586050000|2021-08-10 09:00:50|17913.27|17913.27|17916.3|17916.3|17916.3|17916.3|17913.27|17913.27|0
1628586070000|2021-08-10 09:01:10|17915.4|17915.4|17915.4|17915.4|17915.4|17915.4|17915.4|17915.4|0
1628586080000|2021-08-10 09:01:20|17914.59|17914.59|17916.01|17916.01|17916.01|17916.01|17914.59|17914.59|0
1628586110000|2021-08-10 09:01:50|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|0
1628586130000|2021-08-10 09:02:10|17916.94|17916.94|17916.94|17916.94|17916.94|17916.94|17916.94|17916.94|0
1628586140000|2021-08-10 09:02:20|17915.52|17915.52|17916.62|17916.62|17916.62|17916.62|17915.52|17915.52|0
1628586150000|2021-08-10 09:02:30|17918.43|17918.43|17919.33|17919.33|17919.33|17919.33|17918.43|17918.43|0
1628586180000|2021-08-10 09:03:00|17920.14|17920.14|17920.14|17920.14|17920.14|17920.14|17920.14|17920.14|0
1628586190000|2021-08-10 09:03:10|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|17919.24|0
1628586220000|2021-08-10 09:03:40|17920.24|17920.24|17920.75|17920.75|17920.75|17920.75|17920.24|17920.24|0
1628586240000|2021-08-10 09:04:00|17922.4|17922.4|17926.44|17926.44|17926.44|17926.44|17922.4|17922.4|0
1628586260000|2021-08-10 09:04:20|17928.05|17928.05|17928.86|17928.86|17928.86|17928.86|17928.05|17928.05|0
1628586270000|2021-08-10 09:04:30|17930.28|17930.28|17930.28|17930.28|17930.28|17930.28|17930.28|17930.28|0
1628586280000|2021-08-10 09:04:40|17929.73|17929.73|17929.73|17929.73|17929.73|17929.73|17929.73|17929.73|0
1628586310000|2021-08-10 09:05:10|17928.92|17928.92|17938.36|17938.36|17938.36|17938.36|17928.92|17928.92|0
1628586320000|2021-08-10 09:05:20|17938.09|17938.09|17938.64|17938.64|17938.64|17938.64|17938.09|17938.09|0
1628586330000|2021-08-10 09:05:30|17939.65|17939.65|17939.65|17939.65|17939.65|17939.65|17939.65|17939.65|0
1628586340000|2021-08-10 09:05:40|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|0
1628586350000|2021-08-10 09:05:50|17942.22|17942.22|17943.7|17943.7|17943.7|17943.7|17942.22|17942.22|0
1628586360000|2021-08-10 09:06:00|17944.51|17944.51|17950.94|17950.94|17950.94|17950.94|17944.51|17944.51|0
1628586390000|2021-08-10 09:06:30|17953.17|17953.17|17955.33|17955.33|17955.33|17955.33|17953.17|17953.17|0
1628586400000|2021-08-10 09:06:40|17954.52|17954.52|17954.52|17954.52|17954.52|17954.52|17954.52|17954.52|0
1628586410000|2021-08-10 09:06:50|17955.08|17955.08|17955.08|17955.08|17955.08|17955.08|17955.08|17955.08|0
1628586420000|2021-08-10 09:07:00|17955.48|17955.48|17955.48|17955.48|17955.48|17955.48|17955.48|17955.48|0
1628586430000|2021-08-10 09:07:10|17954.98|17954.98|17954.98|17954.98|17954.98|17954.98|17954.98|17954.98|0
1628586440000|2021-08-10 09:07:20|17954.43|17954.43|17954.43|17954.43|17954.43|17954.43|17954.43|17954.43|0
1628586480000|2021-08-10 09:08:00|17951.1|17951.1|17947.67|17947.67|17951.1|17951.1|17947.67|17947.67|0
1628586490000|2021-08-10 09:08:10|17946.26|17946.26|17942.12|17942.12|17946.26|17946.26|17942.12|17942.12|0
1628586500000|2021-08-10 09:08:20|17941.21|17941.21|17942.93|17942.93|17942.93|17942.93|17940.72|17940.72|0
1628586540000|2021-08-10 09:09:00|17941.51|17941.51|17941.51|17941.51|17941.51|17941.51|17941.51|17941.51|0
1628586570000|2021-08-10 09:09:30|17942.61|17942.61|17942.61|17942.61|17942.61|17942.61|17942.61|17942.61|0
1628586580000|2021-08-10 09:09:40|17943.17|17943.17|17943.17|17943.17|17943.17|17943.17|17943.17|17943.17|0
1628586590000|2021-08-10 09:09:50|17944.78|17944.78|17946.4|17946.4|17946.4|17946.4|17944.78|17944.78|0
1628586610000|2021-08-10 09:10:10|17949.63|17949.63|17948.01|17948.01|17949.63|17949.63|17948.01|17948.01|0
1628586650000|2021-08-10 09:10:50|17948.82|17948.82|17947.21|17947.21|17948.82|17948.82|17947.21|17947.21|0
1628586660000|2021-08-10 09:11:00|17947.43|17947.43|17949.09|17949.09|17949.09|17949.09|17947.28|17947.28|0
1628586670000|2021-08-10 09:11:10|17948.28|17948.28|17948.28|17948.28|17948.28|17948.28|17948.28|17948.28|0
1628586680000|2021-08-10 09:11:20|17949.26|17949.26|17949.26|17949.26|17949.26|17949.26|17949.26|17949.26|0
1628586700000|2021-08-10 09:11:40|17948.36|17948.36|17947.32|17947.32|17948.36|17948.36|17947.32|17947.32|0
1628586710000|2021-08-10 09:11:50|17950.78|17950.78|17950.78|17950.78|17950.78|17950.78|17950.78|17950.78|0
1628586720000|2021-08-10 09:12:00|17951.88|17951.88|17952.86|17952.86|17952.86|17952.86|17951.88|17951.88|0
1628586730000|2021-08-10 09:12:10|17951.25|17951.25|17950.84|17950.84|17952.05|17952.05|17945.28|17945.28|0
1628586740000|2021-08-10 09:12:20|17951.34|17951.34|17954.17|17954.17|17954.17|17954.17|17951.34|17951.34|0
1628586810000|2021-08-10 09:13:30|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|0
1628586830000|2021-08-10 09:13:50|17951.34|17951.34|17949.92|17949.92|17951.34|17951.34|17949.92|17949.92|0
1628586850000|2021-08-10 09:14:10|17951.34|17951.34|17951.34|17951.34|17951.34|17951.34|17951.34|17951.34|0
1628586870000|2021-08-10 09:14:30|17951.83|17951.83|17951.83|17951.83|17951.83|17951.83|17951.83|17951.83|0
1628586890000|2021-08-10 09:14:50|17950.41|17950.41|17951.83|17951.83|17951.83|17951.83|17950.41|17950.41|0
1628586900000|2021-08-10 09:15:00|17950.41|17950.41|17948.94|17948.94|17950.41|17950.41|17948.94|17948.94|0
1628586910000|2021-08-10 09:15:10|17947.52|17947.52|17950.36|17950.36|17950.36|17950.36|17947.52|17947.52|0
1628586960000|2021-08-10 09:16:00|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|0
1628586970000|2021-08-10 09:16:10|17949.25|17949.25|17949.25|17949.25|17949.25|17949.25|17949.25|17949.25|0
1628586990000|2021-08-10 09:16:30|17948.1|17948.1|17947.19|17947.19|17948.1|17948.1|17947.19|17947.19|0
1628587030000|2021-08-10 09:17:10|17946.18|17946.18|17942.76|17942.76|17946.18|17946.18|17942.76|17942.76|0
1628587040000|2021-08-10 09:17:20|17940.46|17940.46|17940.46|17940.46|17940.46|17940.46|17940.46|17940.46|0
1628587050000|2021-08-10 09:17:30|17938.25|17938.25|17937.1|17937.1|17938.25|17938.25|17937.1|17937.1|0
1628587060000|2021-08-10 09:17:40|17936.29|17936.29|17932.65|17932.65|17936.29|17936.29|17932.65|17932.65|0
1628587070000|2021-08-10 09:17:50|17931.98|17931.98|17928.16|17928.16|17931.98|17931.98|17928.16|17928.16|0
1628587080000|2021-08-10 09:18:00|17927.72|17927.72|17927.11|17927.11|17927.72|17927.72|17927.11|17927.11|0
1628587090000|2021-08-10 09:18:10|17926.3|17926.3|17925.14|17925.14|17927.11|17927.11|17925.14|17925.14|0
1628587110000|2021-08-10 09:18:30|17925.69|17925.69|17925.69|17925.69|17925.69|17925.69|17925.69|17925.69|0
1628587120000|2021-08-10 09:18:40|17927.31|17927.31|17927.31|17927.31|17927.31|17927.31|17927.31|17927.31|0
1628587130000|2021-08-10 09:18:50|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|0
1628587170000|2021-08-10 09:19:30|17929.6|17929.6|17933.58|17933.58|17933.58|17933.58|17929.6|17929.6|0
1628587180000|2021-08-10 09:19:40|17936.29|17936.29|17935.39|17935.39|17936.29|17936.29|17935.39|17935.39|0
1628587190000|2021-08-10 09:19:50|17936.27|17936.27|17936.27|17936.27|17936.27|17936.27|17936.27|17936.27|0
1628587200000|2021-08-10 09:20:00|17936.83|17936.83|17942.79|17942.79|17943.69|17943.69|17936.83|17936.83|0
1628587220000|2021-08-10 09:20:20|17942.24|17942.24|17941.68|17941.68|17942.24|17942.24|17941.68|17941.68|0
1628587240000|2021-08-10 09:20:40|17941.9|17941.9|17942.79|17942.79|17942.79|17942.79|17941.9|17941.9|0
1628587250000|2021-08-10 09:20:50|17943.6|17943.6|17942.44|17942.44|17943.6|17943.6|17942.44|17942.44|0
1628587260000|2021-08-10 09:21:00|17943.6|17943.6|17940.15|17940.15|17944.7|17944.7|17940.15|17940.15|0
1628587270000|2021-08-10 09:21:10|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|0
1628587290000|2021-08-10 09:21:30|17939.33|17939.33|17939.33|17939.33|17939.33|17939.33|17939.33|17939.33|0
1628587320000|2021-08-10 09:22:00|17940.74|17940.74|17940.74|17940.74|17940.74|17940.74|17940.74|17940.74|0
1628587390000|2021-08-10 09:23:10|17941.55|17941.55|17945.88|17945.88|17945.88|17945.88|17941.55|17941.55|0
1628587400000|2021-08-10 09:23:20|17947.3|17947.3|17950.72|17950.72|17950.72|17950.72|17947.3|17947.3|0
1628587410000|2021-08-10 09:23:30|17949.92|17949.92|17949.92|17949.92|17949.92|17949.92|17949.92|17949.92|0
1628587440000|2021-08-10 09:24:00|17951.33|17951.33|17948.16|17948.16|17951.33|17951.33|17948.16|17948.16|0
1628587450000|2021-08-10 09:24:10|17946.64|17946.64|17946.64|17946.64|17946.64|17946.64|17945.23|17945.23|0
1628587500000|2021-08-10 09:25:00|17948.06|17948.06|17948.06|17948.06|17948.06|17948.06|17948.06|17948.06|0
1628587510000|2021-08-10 09:25:10|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|0
1628587520000|2021-08-10 09:25:20|17952.51|17952.51|17953.41|17953.41|17953.41|17953.41|17952.51|17952.51|0
1628587530000|2021-08-10 09:25:30|17954.31|17954.31|17957.24|17957.24|17957.24|17957.24|17954.31|17954.31|0
1628587560000|2021-08-10 09:26:00|17957.45|17957.45|17959.77|17959.77|17959.77|17959.77|17957.45|17957.45|0
1628587570000|2021-08-10 09:26:10|17960.92|17960.92|17961.47|17961.47|17961.47|17961.47|17960.92|17960.92|0
1628587590000|2021-08-10 09:26:30|17962.14|17962.14|17967.19|17967.19|17967.19|17967.19|17961.63|17961.63|0
1628587600000|2021-08-10 09:26:40|17967.74|17967.74|17968.29|17968.29|17968.29|17968.29|17967.74|17967.74|0
1628587610000|2021-08-10 09:26:50|17967.78|17967.78|17968.95|17968.95|17968.95|17968.95|17967.23|17967.23|0
1628587620000|2021-08-10 09:27:00|17967.43|17967.43|17965.82|17965.82|17967.43|17967.43|17965.82|17965.82|0
1628587640000|2021-08-10 09:27:20|17965.31|17965.31|17963.15|17963.15|17965.86|17965.86|17963.15|17963.15|0
1628587650000|2021-08-10 09:27:30|17961.73|17961.73|17962.88|17962.88|17962.88|17962.88|17961.73|17961.73|0
1628587660000|2021-08-10 09:27:40|17962.22|17962.22|17959.53|17959.53|17963.1|17963.1|17959.53|17959.53|0
1628587690000|2021-08-10 09:28:10|17957.51|17957.51|17957.51|17957.51|17957.51|17957.51|17957.51|17957.51|0
1628587750000|2021-08-10 09:29:10|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|0
1628587760000|2021-08-10 09:29:20|17956.29|17956.29|17956.29|17956.29|17956.29|17956.29|17956.29|17956.29|0
1628587790000|2021-08-10 09:29:50|17957.45|17957.45|17957.45|17957.45|17957.45|17957.45|17957.45|17957.45|0
1628587800000|2021-08-10 09:30:00|17958.45|17958.45|17958.45|17958.45|17958.45|17958.45|17958.45|17958.45|0
1628587840000|2021-08-10 09:30:40|17959.01|17959.01|17959.01|17959.01|17959.01|17959.01|17959.01|17959.01|0
1628587860000|2021-08-10 09:31:00|17957.2|17957.2|17956.39|17956.39|17957.2|17957.2|17956.39|17956.39|0
1628587910000|2021-08-10 09:31:50|17957.2|17957.2|17958.01|17958.01|17958.01|17958.01|17957.2|17957.2|0
1628587920000|2021-08-10 09:32:00|17956.39|17956.39|17957.7|17957.7|17957.7|17957.7|17956.19|17956.19|0
1628587930000|2021-08-10 09:32:10|17958.19|17958.19|17958.19|17958.19|17958.19|17958.19|17958.19|17958.19|0
1628587940000|2021-08-10 09:32:20|17959|17959|17959|17959|17959|17959|17959|17959|0
1628587950000|2021-08-10 09:32:30|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|0
1628587960000|2021-08-10 09:32:40|17959|17959|17958.09|17958.09|17959|17959|17958.09|17958.09|0
1628587980000|2021-08-10 09:33:00|17958.3|17958.3|17958.3|17958.3|17958.3|17958.3|17958.3|17958.3|0
1628588010000|2021-08-10 09:33:30|17958.5|17958.5|17958.5|17958.5|17958.5|17958.5|17958.5|17958.5|0
1628588030000|2021-08-10 09:33:50|17958|17958|17959.62|17959.62|17959.62|17959.62|17956.58|17956.58|0
1628588040000|2021-08-10 09:34:00|17960.43|17960.43|17961.23|17961.23|17961.23|17961.23|17960.43|17960.43|0
1628588060000|2021-08-10 09:34:20|17960.32|17960.32|17976.6|17976.6|17976.6|17976.6|17960.32|17960.32|0
1628588070000|2021-08-10 09:34:30|17975.79|17975.79|17981.86|17981.86|17981.86|17981.86|17975.79|17975.79|0
1628588080000|2021-08-10 09:34:40|17982.66|17982.66|17982.66|17982.66|17982.66|17982.66|17982.66|17982.66|0
1628588100000|2021-08-10 09:35:00|17983.17|17983.17|17981.75|17981.75|17983.17|17983.17|17981.75|17981.75|0
1628588120000|2021-08-10 09:35:20|17982.3|17982.3|17982.85|17982.85|17982.85|17982.85|17982.3|17982.3|0
1628588130000|2021-08-10 09:35:30|17983.86|17983.86|17984.41|17984.41|17984.41|17984.41|17983.86|17983.86|0
1628588140000|2021-08-10 09:35:40|17985.22|17985.22|17988.74|17988.74|17988.74|17988.74|17985.22|17985.22|0
1628588150000|2021-08-10 09:35:50|17989.55|17989.55|17995.3|17995.3|17995.3|17995.3|17989.55|17989.55|0
1628588160000|2021-08-10 09:36:00|17996.45|17996.45|17996.45|17996.45|17996.45|17996.45|17996.45|17996.45|0
1628588190000|2021-08-10 09:36:30|17996.05|17996.05|17996.05|17996.05|17996.05|17996.05|17996.05|17996.05|0
1628588270000|2021-08-10 09:37:50|17993.14|17993.14|17993.14|17993.14|17993.14|17993.14|17993.14|17993.14|0
1628588280000|2021-08-10 09:38:00|17992.33|17992.33|17990.52|17990.52|17992.33|17992.33|17990.52|17990.52|0
1628588290000|2021-08-10 09:38:10|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|17989.1|0
1628588320000|2021-08-10 09:38:40|17986.27|17986.27|17986.27|17986.27|17986.27|17986.27|17986.27|17986.27|0
1628588330000|2021-08-10 09:38:50|17986.82|17986.82|17988.24|17988.24|17988.24|17988.24|17986.82|17986.82|0
1628588340000|2021-08-10 09:39:00|17989.65|17989.65|17989.65|17989.65|17989.65|17989.65|17989.65|17989.65|0
1628588370000|2021-08-10 09:39:30|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|0
1628588380000|2021-08-10 09:39:40|17992.08|17992.08|17993.09|17993.09|17993.09|17993.09|17992.08|17992.08|0
1628588390000|2021-08-10 09:39:50|17993.48|17993.48|17997.04|17997.04|17997.04|17997.04|17993.48|17993.48|0
1628588400000|2021-08-10 09:40:00|17999.75|17999.75|17999.55|17999.55|17999.75|17999.75|17999.55|17999.55|0
1628588460000|2021-08-10 09:41:00|17997.74|17997.74|17997.74|17997.74|17997.74|17997.74|17997.74|17997.74|0
1628588510000|2021-08-10 09:41:50|17998.84|17998.84|18003.1|18003.1|18003.1|18003.1|17998.84|17998.84|0
1628588520000|2021-08-10 09:42:00|18004.52|18004.52|18004.72|18004.72|18004.72|18004.72|18004.52|18004.52|0
1628588530000|2021-08-10 09:42:10|18005.53|18005.53|18005.57|18005.57|18005.57|18005.57|18005.02|18005.02|0
1628588570000|2021-08-10 09:42:50|18006.38|18006.38|18007.19|18007.19|18007.19|18007.19|18006.38|18006.38|0
1628588580000|2021-08-10 09:43:00|18007.69|18007.69|18008.2|18008.2|18008.2|18008.2|18007.69|18007.69|0
1628588590000|2021-08-10 09:43:10|18010.56|18010.56|18009.65|18009.65|18010.56|18010.56|18009.65|18009.65|0
1628588610000|2021-08-10 09:43:30|18009.1|18009.1|18007.8|18007.8|18010.41|18010.41|18007.8|18007.8|0
1628588620000|2021-08-10 09:43:40|18013.47|18013.47|18013.47|18013.47|18014.89|18014.89|18013.47|18013.47|0
1628588630000|2021-08-10 09:43:50|18015.09|18015.09|18016.91|18016.91|18016.91|18016.91|18015.09|18015.09|0
1628588650000|2021-08-10 09:44:10|18015.29|18015.29|18015.29|18015.29|18015.29|18015.29|18015.29|18015.29|0
1628588660000|2021-08-10 09:44:20|18016.71|18016.71|18015.29|18015.29|18016.71|18016.71|18015.29|18015.29|0
1628588670000|2021-08-10 09:44:30|18016.71|18016.71|18016.71|18016.71|18016.71|18016.71|18016.71|18016.71|0
1628588690000|2021-08-10 09:44:50|18015.9|18015.9|18016.71|18016.71|18016.71|18016.71|18015.9|18015.9|0
1628588720000|2021-08-10 09:45:20|18016.22|18016.22|18016.22|18016.22|18016.22|18016.22|18016.22|18016.22|0
1628588730000|2021-08-10 09:45:30|18017.03|18017.03|18017.03|18017.03|18017.03|18017.03|18017.03|18017.03|0
1628588750000|2021-08-10 09:45:50|18017.58|18017.58|18018.68|18018.68|18018.68|18018.68|18017.58|18017.58|0
1628588760000|2021-08-10 09:46:00|18019.69|18019.69|18022|18022|18022|18022|18019.69|18019.69|0
1628588770000|2021-08-10 09:46:10|18020.99|18020.99|18018.68|18018.68|18020.99|18020.99|18018.37|18018.37|0
1628588780000|2021-08-10 09:46:20|18017.67|18017.67|18013.95|18013.95|18017.67|18017.67|18013.95|18013.95|0
1628588790000|2021-08-10 09:46:30|18013.15|18013.15|18013.65|18013.65|18013.65|18013.65|18013.15|18013.15|0
1628588800000|2021-08-10 09:46:40|18014.15|18014.15|18015.77|18015.77|18015.77|18015.77|18014.15|18014.15|0
1628588830000|2021-08-10 09:47:10|18015.57|18015.57|18015.57|18015.57|18015.57|18015.57|18015.57|18015.57|0
1628588860000|2021-08-10 09:47:40|18017.38|18017.38|18022.81|18022.81|18022.81|18022.81|18017.38|18017.38|0
1628588870000|2021-08-10 09:47:50|18023.31|18023.31|18023.31|18023.31|18023.31|18023.31|18023.31|18023.31|0
1628588910000|2021-08-10 09:48:30|18024.11|18024.11|18024.11|18024.11|18024.11|18024.11|18024.11|18024.11|0
1628588920000|2021-08-10 09:48:40|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|0
1628588930000|2021-08-10 09:48:50|18024.43|18024.43|18023.62|18023.62|18024.43|18024.43|18023.62|18023.62|0
1628588940000|2021-08-10 09:49:00|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|0
1628589000000|2021-08-10 09:50:00|18023.92|18023.92|18024.93|18024.93|18024.93|18024.93|18023.92|18023.92|0
1628589020000|2021-08-10 09:50:20|18026.73|18026.73|18028.15|18028.15|18028.15|18028.15|18026.73|18026.73|0
1628589030000|2021-08-10 09:50:30|18028.64|18028.64|18028.64|18028.64|18028.64|18028.64|18028.64|18028.64|0
1628589040000|2021-08-10 09:50:40|18028.09|18028.09|18026.12|18026.12|18028.09|18028.09|18026.12|18026.12|0
1628589050000|2021-08-10 09:50:50|18025.57|18025.57|18015.23|18015.23|18025.57|18025.57|18015.23|18015.23|0
1628589060000|2021-08-10 09:51:00|18014.73|18014.73|18015.13|18015.13|18015.13|18015.13|18014.73|18014.73|0
1628589070000|2021-08-10 09:51:10|18014.33|18014.33|18013.52|18013.52|18014.33|18014.33|18013.52|18013.52|0
1628589100000|2021-08-10 09:51:40|18015.13|18015.13|18015.13|18015.13|18015.13|18015.13|18015.13|18015.13|0
1628589110000|2021-08-10 09:51:50|18014.47|18014.47|18014.47|18014.47|18014.47|18014.47|18014.47|18014.47|0
1628589120000|2021-08-10 09:52:00|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|0
1628589130000|2021-08-10 09:52:10|18009.73|18009.73|18006.69|18006.69|18009.73|18009.73|18006.69|18006.69|0
1628589160000|2021-08-10 09:52:40|18007.79|18007.79|18007.79|18007.79|18007.79|18007.79|18007.79|18007.79|0
1628589170000|2021-08-10 09:52:50|18007.24|18007.24|18007.24|18007.24|18007.24|18007.24|18007.24|18007.24|0
1628589180000|2021-08-10 09:53:00|18007.79|18007.79|18008.35|18008.35|18008.35|18008.35|18007.79|18007.79|0
1628589190000|2021-08-10 09:53:10|18007.24|18007.24|18007.24|18007.24|18007.24|18007.24|18007.24|18007.24|0
1628589210000|2021-08-10 09:53:30|18006.69|18006.69|18006.14|18006.14|18006.69|18006.69|18006.14|18006.14|0
1628589240000|2021-08-10 09:54:00|18005.59|18005.59|18005.59|18005.59|18005.59|18005.59|18005.59|18005.59|0
1628589250000|2021-08-10 09:54:10|18004.53|18004.53|18004.53|18004.53|18004.53|18004.53|18004.53|18004.53|0
1628589300000|2021-08-10 09:55:00|18005.59|18005.59|18016.47|18016.47|18016.47|18016.47|18005.59|18005.59|0
1628589310000|2021-08-10 09:55:10|18016.96|18016.96|18018.07|18018.07|18018.07|18018.07|18016.96|18016.96|0
1628589320000|2021-08-10 09:55:20|18018.62|18018.62|18021.71|18021.71|18021.71|18021.71|18018.62|18018.62|0
1628589330000|2021-08-10 09:55:30|18022.52|18022.52|18022.93|18022.93|18022.93|18022.93|18022.52|18022.52|0
1628589340000|2021-08-10 09:55:40|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|18023.74|0
1628589350000|2021-08-10 09:55:50|18022.32|18022.32|18020.9|18020.9|18022.32|18022.32|18020.9|18020.9|0
1628589360000|2021-08-10 09:56:00|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|0
1628589370000|2021-08-10 09:56:10|18025.93|18025.93|18025.93|18025.93|18025.93|18025.93|18025.93|18025.93|0
1628589410000|2021-08-10 09:56:50|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|18026.44|0
1628589420000|2021-08-10 09:57:00|18024.78|18024.78|18023.98|18023.98|18024.78|18024.78|18023.98|18023.98|0
1628589430000|2021-08-10 09:57:10|18023.47|18023.47|18024.02|18024.02|18024.02|18024.02|18023.47|18023.47|0
1628589440000|2021-08-10 09:57:20|18022.98|18022.98|18023.81|18023.81|18023.81|18023.81|18022.49|18022.49|0
1628589450000|2021-08-10 09:57:30|18020.2|18020.2|18019.39|18019.39|18020.2|18020.2|18019.39|18019.39|0
1628589460000|2021-08-10 09:57:40|18010.74|18010.74|18009.03|18009.03|18010.74|18010.74|18009.03|18009.03|0
1628589490000|2021-08-10 09:58:10|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|0
1628589500000|2021-08-10 09:58:20|18010.73|18010.73|18010.73|18010.73|18010.73|18010.73|18010.73|18010.73|0
1628589510000|2021-08-10 09:58:30|18010.12|18010.12|18010.12|18010.12|18010.12|18010.12|18010.12|18010.12|0
1628589520000|2021-08-10 09:58:40|18008.51|18008.51|18008.51|18008.51|18008.51|18008.51|18008.51|18008.51|0
1628589550000|2021-08-10 09:59:10|18010.12|18010.12|18010.53|18010.53|18010.53|18010.53|18010.12|18010.12|0
1628589600000|2021-08-10 10:00:00|18011.34|18011.34|18011.34|18011.34|18011.34|18011.34|18011.34|18011.34|0
1628589610000|2021-08-10 10:00:10|18011.54|18011.54|18010.73|18010.73|18011.54|18011.54|18010.73|18010.73|0
1628589630000|2021-08-10 10:00:30|18011.64|18011.64|18016.29|18016.29|18016.29|18016.29|18011.64|18011.64|0
1628589740000|2021-08-10 10:02:20|18015.48|18015.48|18015.48|18015.48|18015.48|18015.48|18015.48|18015.48|0
1628589760000|2021-08-10 10:02:40|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|18014.99|0
1628589770000|2021-08-10 10:02:50|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|0
1628589780000|2021-08-10 10:03:00|18014.99|18014.99|18020.71|18020.71|18020.71|18020.71|18014.99|18014.99|0
1628589790000|2021-08-10 10:03:10|18021.26|18021.26|18023.7|18023.7|18023.7|18023.7|18021.26|18021.26|0
1628589800000|2021-08-10 10:03:20|18026.53|18026.53|18023.19|18023.19|18026.53|18026.53|18023.19|18023.19|0
1628589810000|2021-08-10 10:03:30|18020.98|18020.98|18020.98|18020.98|18020.98|18020.98|18020.98|18020.98|0
1628589830000|2021-08-10 10:03:50|18021.54|18021.54|18021.54|18021.54|18021.54|18021.54|18021.54|18021.54|0
1628589840000|2021-08-10 10:04:00|18023.05|18023.05|18024.35|18024.35|18024.35|18024.35|18023.05|18023.05|0
1628589850000|2021-08-10 10:04:10|18023.86|18023.86|18023.86|18023.86|18023.86|18023.86|18023.86|18023.86|0
1628589860000|2021-08-10 10:04:20|18027.18|18027.18|18032.56|18032.56|18032.56|18032.56|18027.18|18027.18|0
1628589870000|2021-08-10 10:04:30|18031.75|18031.75|18032.79|18032.79|18032.79|18032.79|18031.26|18031.26|0
1628589890000|2021-08-10 10:04:50|18032.29|18032.29|18032.29|18032.29|18032.29|18032.29|18032.29|18032.29|0
1628589900000|2021-08-10 10:05:00|18033.1|18033.1|18033.91|18033.91|18033.91|18033.91|18033.1|18033.1|0
1628589910000|2021-08-10 10:05:10|18033.1|18033.1|18033.1|18033.1|18033.1|18033.1|18033.1|18033.1|0
1628589930000|2021-08-10 10:05:30|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|0
1628589960000|2021-08-10 10:06:00|18032.39|18032.39|18035.35|18035.35|18035.35|18035.35|18032.39|18032.39|0
1628589970000|2021-08-10 10:06:10|18036.25|18036.25|18036.6|18036.6|18037.71|18037.71|18036.25|18036.25|0
1628589980000|2021-08-10 10:06:20|18036.05|18036.05|18032.28|18032.28|18036.05|18036.05|18032.28|18032.28|0
1628589990000|2021-08-10 10:06:30|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|0
1628590000000|2021-08-10 10:06:40|18028.96|18028.96|18028.96|18028.96|18028.96|18028.96|18028.96|18028.96|0
1628590030000|2021-08-10 10:07:10|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|0
1628590060000|2021-08-10 10:07:40|18026.26|18026.26|18020.92|18020.92|18026.26|18026.26|18020.92|18020.92|0
1628590070000|2021-08-10 10:07:50|18019.16|18019.16|18018.55|18018.55|18019.16|18019.16|18018.55|18018.55|0
1628590110000|2021-08-10 10:08:30|18015.71|18015.71|18013|18013|18015.71|18015.71|18013|18013|0
1628590130000|2021-08-10 10:08:50|18011.58|18011.58|18011.58|18011.58|18011.58|18011.58|18011.58|18011.58|0
1628590140000|2021-08-10 10:09:00|18010.68|18010.68|18009.61|18009.61|18010.68|18010.68|18009.06|18009.06|0
1628590150000|2021-08-10 10:09:10|18009.21|18009.21|18009.21|18009.21|18009.21|18009.21|18009.21|18009.21|0
1628590170000|2021-08-10 10:09:30|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|0
1628590180000|2021-08-10 10:09:40|18006.88|18006.88|18005.47|18005.47|18006.88|18006.88|18005.47|18005.47|0
1628590190000|2021-08-10 10:09:50|18004.97|18004.97|18004.77|18004.77|18004.97|18004.97|18004.77|18004.77|0
1628590200000|2021-08-10 10:10:00|18004.97|18004.97|18006.39|18006.39|18006.39|18006.39|18004.17|18004.17|0
1628590230000|2021-08-10 10:10:30|18007.55|18007.55|18005.24|18005.24|18007.55|18007.55|18005.24|18005.24|0
1628590260000|2021-08-10 10:11:00|18006.05|18006.05|18006.05|18006.05|18006.05|18006.05|18006.05|18006.05|0
1628590280000|2021-08-10 10:11:20|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|0
1628590290000|2021-08-10 10:11:30|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|0
1628590300000|2021-08-10 10:11:40|18008.07|18008.07|18008.07|18008.07|18008.07|18008.07|18008.07|18008.07|0
1628590350000|2021-08-10 10:12:30|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|0
1628590380000|2021-08-10 10:13:00|18008.48|18008.48|18008.48|18008.48|18008.48|18008.48|18008.48|18008.48|0
1628590390000|2021-08-10 10:13:10|18003.95|18003.95|18006.47|18006.47|18007.47|18007.47|18003.95|18003.95|0
1628590400000|2021-08-10 10:13:20|18007.47|18007.47|18008.03|18008.03|18008.03|18008.03|18007.47|18007.47|0
1628590420000|2021-08-10 10:13:40|18008.83|18008.83|18008.83|18008.83|18008.83|18008.83|18008.83|18008.83|0
1628590440000|2021-08-10 10:14:00|18010.45|18010.45|18010.45|18010.45|18010.45|18010.45|18010.45|18010.45|0
1628590480000|2021-08-10 10:14:40|18007.61|18007.61|18007.61|18007.61|18007.61|18007.61|18007.61|18007.61|0
1628590490000|2021-08-10 10:14:50|18006.2|18006.2|18007.61|18007.61|18007.61|18007.61|18006.2|18006.2|0
1628590500000|2021-08-10 10:15:00|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|0
1628590520000|2021-08-10 10:15:20|18003.88|18003.88|18000.96|18000.96|18003.88|18003.88|18000.96|18000.96|0
1628590530000|2021-08-10 10:15:30|17999.81|17999.81|17999.81|17999.81|17999.81|17999.81|17999.81|17999.81|0
1628590560000|2021-08-10 10:16:00|18000.71|18000.71|18000.71|18000.71|18000.71|18000.71|18000.71|18000.71|0
1628590570000|2021-08-10 10:16:10|17999.29|17999.29|18006|18006|18006|18006|17999.29|17999.29|0
1628590600000|2021-08-10 10:16:40|18007.46|18007.46|18008.36|18008.36|18008.36|18008.36|18007.46|18007.46|0
1628590610000|2021-08-10 10:16:50|18008.77|18008.77|18011.61|18011.61|18011.61|18011.61|18008.77|18008.77|0
1628590620000|2021-08-10 10:17:00|18009.8|18009.8|18009.8|18009.8|18009.8|18009.8|18009.8|18009.8|0
1628590630000|2021-08-10 10:17:10|18010.7|18010.7|18010.7|18010.7|18010.7|18010.7|18010.7|18010.7|0
1628590640000|2021-08-10 10:17:20|18011.21|18011.21|18011.21|18011.21|18011.21|18011.21|18011.21|18011.21|0
1628590700000|2021-08-10 10:18:20|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|0
1628590710000|2021-08-10 10:18:30|18015.94|18015.94|18016.49|18016.49|18016.49|18016.49|18015.94|18015.94|0
1628590780000|2021-08-10 10:19:40|18019.32|18019.32|18028.21|18028.21|18028.21|18028.21|18019.32|18019.32|0
1628590790000|2021-08-10 10:19:50|18027.65|18027.65|18026.55|18026.55|18027.65|18027.65|18026.55|18026.55|0
1628590800000|2021-08-10 10:20:00|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|0
1628590850000|2021-08-10 10:20:50|18028.21|18028.21|18030.14|18030.14|18031.76|18031.76|18027.72|18027.72|0
1628590860000|2021-08-10 10:21:00|18028.63|18028.63|18027.01|18027.01|18032.88|18032.88|18027.01|18027.01|0
1628590880000|2021-08-10 10:21:20|18022.76|18022.76|18023.17|18023.17|18023.17|18023.17|18021.75|18021.75|0
1628590890000|2021-08-10 10:21:30|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|0
1628590900000|2021-08-10 10:21:40|18022.02|18022.02|18022.02|18022.02|18022.02|18022.02|18022.02|18022.02|0
1628590920000|2021-08-10 10:22:00|18022.52|18022.52|18032.27|18032.27|18032.27|18032.27|18022.52|18022.52|0
1628590990000|2021-08-10 10:23:10|18032.82|18032.82|18033.78|18033.78|18033.78|18033.78|18032.82|18032.82|0
1628591000000|2021-08-10 10:23:20|18035.58|18035.58|18035.58|18035.58|18035.58|18035.58|18035.58|18035.58|0
1628591020000|2021-08-10 10:23:40|18039.84|18039.84|18047.38|18047.38|18047.38|18047.38|18039.84|18039.84|0
1628591030000|2021-08-10 10:23:50|18047.87|18047.87|18047.87|18047.87|18047.87|18047.87|18047.87|18047.87|0
1628591040000|2021-08-10 10:24:00|18050.39|18050.39|18052.31|18052.31|18052.31|18052.31|18050.39|18050.39|0
1628591110000|2021-08-10 10:25:10|18052.11|18052.11|18052.11|18052.11|18052.11|18052.11|18052.11|18052.11|0
1628591130000|2021-08-10 10:25:30|18053.21|18053.21|18053.21|18053.21|18053.21|18053.21|18053.21|18053.21|0
1628591140000|2021-08-10 10:25:40|18054.87|18054.87|18053.77|18053.77|18054.87|18054.87|18053.77|18053.77|0
1628591160000|2021-08-10 10:26:00|18053.56|18053.56|18058.55|18058.55|18059.45|18059.45|18053.56|18053.56|0
1628591180000|2021-08-10 10:26:20|18058.04|18058.04|18056.63|18056.63|18058.04|18058.04|18056.63|18056.63|0
1628591230000|2021-08-10 10:27:10|18055.83|18055.83|18055.83|18055.83|18055.83|18055.83|18055.83|18055.83|0
1628591250000|2021-08-10 10:27:30|18056.63|18056.63|18057.44|18057.44|18057.44|18057.44|18056.63|18056.63|0
1628591300000|2021-08-10 10:28:20|18056.95|18056.95|18056.46|18056.46|18056.95|18056.95|18056.46|18056.46|0
1628591320000|2021-08-10 10:28:40|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|0
1628591330000|2021-08-10 10:28:50|18061.93|18061.93|18061.93|18061.93|18061.93|18061.93|18061.93|18061.93|0
1628591340000|2021-08-10 10:29:00|18062.34|18062.34|18062.34|18062.34|18062.34|18062.34|18062.34|18062.34|0
1628591370000|2021-08-10 10:29:30|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|0
1628591390000|2021-08-10 10:29:50|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|0
1628591400000|2021-08-10 10:30:00|18063.65|18063.65|18064.06|18064.06|18064.06|18064.06|18062.64|18062.64|0
1628591410000|2021-08-10 10:30:10|18065.67|18065.67|18055.42|18055.42|18065.67|18065.67|18055.42|18055.42|0
1628591430000|2021-08-10 10:30:30|18056.32|18056.32|18055.22|18055.22|18056.32|18056.32|18055.22|18055.22|0
1628591460000|2021-08-10 10:31:00|18052.79|18052.79|18052.79|18052.79|18052.79|18052.79|18052.79|18052.79|0
1628591480000|2021-08-10 10:31:20|18051.69|18051.69|18053.6|18053.6|18053.6|18053.6|18051.69|18051.69|0
1628591500000|2021-08-10 10:31:40|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|0
1628591520000|2021-08-10 10:32:00|18054.6|18054.6|18054.6|18054.6|18054.6|18054.6|18053.18|18053.18|0
1628591610000|2021-08-10 10:33:30|18056.01|18056.01|18056.01|18056.01|18056.01|18056.01|18056.01|18056.01|0
1628591650000|2021-08-10 10:34:10|18055.61|18055.61|18055.61|18055.61|18055.61|18055.61|18055.61|18055.61|0
1628591670000|2021-08-10 10:34:30|18056.16|18056.16|18064.37|18064.37|18064.37|18064.37|18056.16|18056.16|0
1628591680000|2021-08-10 10:34:40|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|0
1628591700000|2021-08-10 10:35:00|18062.75|18062.75|18063.07|18063.07|18063.88|18063.88|18062.46|18062.46|0
1628591710000|2021-08-10 10:35:10|18061.45|18061.45|18060.03|18060.03|18061.45|18061.45|18060.03|18060.03|0
1628591740000|2021-08-10 10:35:40|18058.62|18058.62|18058.62|18058.62|18058.62|18058.62|18057.2|18057.2|0
1628591750000|2021-08-10 10:35:50|18059.42|18059.42|18059.42|18059.42|18059.42|18059.42|18059.42|18059.42|0
1628591760000|2021-08-10 10:36:00|18059.93|18059.93|18062.65|18062.65|18062.65|18062.65|18059.93|18059.93|0
1628591780000|2021-08-10 10:36:20|18063.16|18063.16|18066.23|18066.23|18066.23|18066.23|18063.16|18063.16|0
1628591790000|2021-08-10 10:36:30|18067.04|18067.04|18071.2|18071.2|18071.2|18071.2|18067.04|18067.04|0
1628591820000|2021-08-10 10:37:00|18072.62|18072.62|18075.38|18075.38|18075.38|18075.38|18072.62|18072.62|0
1628591830000|2021-08-10 10:37:10|18075.93|18075.93|18075.03|18075.03|18075.93|18075.93|18075.03|18075.03|0
1628591840000|2021-08-10 10:37:20|18075.84|18075.84|18075.03|18075.03|18075.84|18075.84|18075.03|18075.03|0
1628591890000|2021-08-10 10:38:10|18075.93|18075.93|18076.94|18076.94|18076.94|18076.94|18075.93|18075.93|0
1628591900000|2021-08-10 10:38:20|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|0
1628591930000|2021-08-10 10:38:50|18080.09|18080.09|18080.09|18080.09|18080.09|18080.09|18080.09|18080.09|0
1628591940000|2021-08-10 10:39:00|18078.67|18078.67|18078.67|18078.67|18078.67|18078.67|18078.67|18078.67|0
1628591950000|2021-08-10 10:39:10|18077.57|18077.57|18077.31|18077.31|18078.12|18078.12|18077.31|18077.31|0
1628592010000|2021-08-10 10:40:10|18078.12|18078.12|18079.03|18079.03|18079.03|18079.03|18078.12|18078.12|0
1628592020000|2021-08-10 10:40:20|18080.5|18080.5|18081.25|18081.25|18081.81|18081.81|18080.5|18080.5|0
1628592040000|2021-08-10 10:40:40|18080.76|18080.76|18079.78|18079.78|18080.76|18080.76|18079.78|18079.78|0
1628592060000|2021-08-10 10:41:00|18080.88|18080.88|18081.44|18081.44|18081.44|18081.44|18080.88|18080.88|0
1628592090000|2021-08-10 10:41:30|18078.91|18078.91|18075.83|18075.83|18078.91|18078.91|18075.83|18075.83|0
1628592100000|2021-08-10 10:41:40|18075.02|18075.02|18075.02|18075.02|18075.02|18075.02|18075.02|18075.02|0
1628592120000|2021-08-10 10:42:00|18074.12|18074.12|18070.5|18070.5|18074.12|18074.12|18070.5|18070.5|0
1628592140000|2021-08-10 10:42:20|18069.69|18069.69|18063.61|18063.61|18070.24|18070.24|18063.61|18063.61|0
1628592180000|2021-08-10 10:43:00|18062.8|18062.8|18062.6|18062.6|18063.61|18063.61|18062.6|18062.6|0
1628592190000|2021-08-10 10:43:10|18061.8|18061.8|18056.52|18056.52|18061.8|18061.8|18056.52|18056.52|0
1628592210000|2021-08-10 10:43:30|18055.01|18055.01|18054.11|18054.11|18055.01|18055.01|18054.11|18054.11|0
1628592230000|2021-08-10 10:43:50|18055.91|18055.91|18055.01|18055.01|18057.33|18057.33|18055.01|18055.01|0
1628592240000|2021-08-10 10:44:00|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|0
1628592300000|2021-08-10 10:45:00|18052.17|18052.17|18048.91|18048.91|18052.17|18052.17|18048.91|18048.91|0
1628592310000|2021-08-10 10:45:10|18048.42|18048.42|18048.42|18048.42|18048.42|18048.42|18048.42|18048.42|0
1628592320000|2021-08-10 10:45:20|18047.61|18047.61|18047.61|18047.61|18047.61|18047.61|18047.61|18047.61|0
1628592340000|2021-08-10 10:45:40|18045.95|18045.95|18045.95|18045.95|18045.95|18045.95|18045.95|18045.95|0
1628592360000|2021-08-10 10:46:00|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|0
1628592410000|2021-08-10 10:46:50|18043.24|18043.24|18047.85|18047.85|18047.85|18047.85|18040.01|18040.01|0
1628592420000|2021-08-10 10:47:00|18050.69|18050.69|18050.53|18050.53|18051.94|18051.94|18050.14|18050.14|0
1628592430000|2021-08-10 10:47:10|18049.72|18049.72|18048.91|18048.91|18049.72|18049.72|18048.91|18048.91|0
1628592440000|2021-08-10 10:47:20|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|0
1628592450000|2021-08-10 10:47:30|18047.1|18047.1|18046.2|18046.2|18047.1|18047.1|18046.2|18046.2|0
1628592470000|2021-08-10 10:47:50|18045.04|18045.04|18044.49|18044.49|18045.04|18045.04|18043.94|18043.94|0
1628592530000|2021-08-10 10:48:50|18043.39|18043.39|18042.29|18042.29|18043.39|18043.39|18042.29|18042.29|0
1628592540000|2021-08-10 10:49:00|18041.48|18041.48|18040.99|18040.99|18041.48|18041.48|18040.99|18040.99|0
1628592550000|2021-08-10 10:49:10|18038.15|18038.15|18036.64|18036.64|18038.15|18038.15|18036.64|18036.64|0
1628592560000|2021-08-10 10:49:20|18034.67|18034.67|18028.53|18028.53|18034.67|18034.67|18028.53|18028.53|0
1628592570000|2021-08-10 10:49:30|18028.08|18028.08|18028.08|18028.08|18028.08|18028.08|18028.08|18028.08|0
1628592580000|2021-08-10 10:49:40|18027.86|18027.86|18027.31|18027.31|18027.86|18027.86|18027.31|18027.31|0
1628592590000|2021-08-10 10:49:50|18026.76|18026.76|18026.76|18026.76|18026.76|18026.76|18026.76|18026.76|0
1628592600000|2021-08-10 10:50:00|18025.25|18025.25|18024.44|18024.44|18025.25|18025.25|18024.44|18024.44|0
1628592620000|2021-08-10 10:50:20|18026.06|18026.06|18026.06|18026.06|18026.06|18026.06|18026.06|18026.06|0
1628592670000|2021-08-10 10:51:10|18029.53|18029.53|18035.03|18035.03|18035.03|18035.03|18029.03|18029.03|0
1628592680000|2021-08-10 10:51:20|18035.44|18035.44|18042.63|18042.63|18042.63|18042.63|18035.44|18035.44|0
1628592710000|2021-08-10 10:51:50|18041.82|18041.82|18042.63|18042.63|18042.63|18042.63|18041.82|18041.82|0
1628592740000|2021-08-10 10:52:20|18044.94|18044.94|18045.84|18045.84|18045.84|18045.84|18044.94|18044.94|0
1628592760000|2021-08-10 10:52:40|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|18046.33|0
1628592790000|2021-08-10 10:53:10|18047.75|18047.75|18055.02|18055.02|18055.02|18055.02|18047.75|18047.75|0
1628592810000|2021-08-10 10:53:30|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|0
1628592830000|2021-08-10 10:53:50|18051.8|18051.8|18051.8|18051.8|18051.8|18051.8|18051.8|18051.8|0
1628592930000|2021-08-10 10:55:30|18049.59|18049.59|18049.59|18049.59|18049.59|18049.59|18049.59|18049.59|0
1628592960000|2021-08-10 10:56:00|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|0
1628593030000|2021-08-10 10:57:10|18047.36|18047.36|18046.55|18046.55|18047.36|18047.36|18046.55|18046.55|0
1628593080000|2021-08-10 10:58:00|18042.65|18042.65|18044.87|18044.87|18044.87|18044.87|18042.65|18042.65|0
1628593100000|2021-08-10 10:58:20|18045.78|18045.78|18044.12|18044.12|18045.78|18045.78|18044.12|18044.12|0
1628593130000|2021-08-10 10:58:50|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|0
1628593140000|2021-08-10 10:59:00|18046.53|18046.53|18046.53|18046.53|18046.53|18046.53|18046.53|18046.53|0
1628593150000|2021-08-10 10:59:10|18047.34|18047.34|18051.48|18051.48|18051.48|18051.48|18047.34|18047.34|0
1628593160000|2021-08-10 10:59:20|18052.58|18052.58|18052.03|18052.03|18052.58|18052.58|18052.03|18052.03|0
1628593200000|2021-08-10 11:00:00|18050.72|18050.72|18048.2|18048.2|18050.72|18050.72|18048.2|18048.2|0
1628593210000|2021-08-10 11:00:10|18049.3|18049.3|18049.3|18049.3|18049.3|18049.3|18049.3|18049.3|0
1628593230000|2021-08-10 11:00:30|18054.97|18054.97|18054.97|18054.97|18054.97|18054.97|18054.97|18054.97|0
1628593300000|2021-08-10 11:01:40|18054.17|18054.17|18055.58|18055.58|18055.58|18055.58|18054.17|18054.17|0
1628593320000|2021-08-10 11:02:00|18053.78|18053.78|18055.49|18055.49|18055.49|18055.49|18053.78|18053.78|0
1628593340000|2021-08-10 11:02:20|18054.07|18054.07|18057.8|18057.8|18057.8|18057.8|18054.07|18054.07|0
1628593350000|2021-08-10 11:02:30|18059.22|18059.22|18059.22|18059.22|18060.03|18060.03|18059.22|18059.22|0
1628593360000|2021-08-10 11:02:40|18060.23|18060.23|18059.72|18059.72|18060.23|18060.23|18059.72|18059.72|0
1628593370000|2021-08-10 11:02:50|18058.71|18058.71|18059.72|18059.72|18059.72|18059.72|18058.71|18058.71|0
1628593390000|2021-08-10 11:03:10|18059.22|18059.22|18057.6|18057.6|18059.22|18059.22|18057.6|18057.6|0
1628593400000|2021-08-10 11:03:20|18058.11|18058.11|18060.23|18060.23|18060.23|18060.23|18058.11|18058.11|0
1628593430000|2021-08-10 11:03:50|18061.03|18061.03|18061.03|18061.03|18061.03|18061.03|18061.03|18061.03|0
1628593500000|2021-08-10 11:05:00|18060.13|18060.13|18054.73|18054.73|18060.63|18060.63|18054.73|18054.73|0
1628593540000|2021-08-10 11:05:40|18056.14|18056.14|18057.56|18057.56|18057.56|18057.56|18056.14|18056.14|0
1628593560000|2021-08-10 11:06:00|18056.55|18056.55|18056.55|18056.55|18056.55|18056.55|18056.55|18056.55|0
1628593610000|2021-08-10 11:06:50|18057.36|18057.36|18062.92|18062.92|18062.92|18062.92|18057.36|18057.36|0
1628593620000|2021-08-10 11:07:00|18062.01|18062.01|18062.01|18062.01|18062.01|18062.01|18061.2|18061.2|0
1628593630000|2021-08-10 11:07:10|18062.52|18062.52|18065.04|18065.04|18065.04|18065.04|18062.52|18062.52|0
1628593640000|2021-08-10 11:07:20|18066.14|18066.14|18074.97|18074.97|18074.97|18074.97|18066.14|18066.14|0
1628593670000|2021-08-10 11:07:50|18075.78|18075.78|18078.08|18078.08|18078.08|18078.08|18075.78|18075.78|0
1628593680000|2021-08-10 11:08:00|18078.59|18078.59|18082.03|18082.03|18082.03|18082.03|18077.78|18077.78|0
1628593690000|2021-08-10 11:08:10|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|0
1628593710000|2021-08-10 11:08:30|18080.12|18080.12|18078.7|18078.7|18080.12|18080.12|18078.7|18078.7|0
1628593720000|2021-08-10 11:08:40|18077.7|18077.7|18077.7|18077.7|18077.7|18077.7|18077.7|18077.7|0
1628593730000|2021-08-10 11:08:50|18077.19|18077.19|18077.19|18077.19|18077.19|18077.19|18077.19|18077.19|0
1628593740000|2021-08-10 11:09:00|18078.3|18078.3|18078.3|18078.3|18078.3|18078.3|18078.3|18078.3|0
1628593750000|2021-08-10 11:09:10|18077.39|18077.39|18076.9|18076.9|18077.39|18077.39|18076.9|18076.9|0
1628593770000|2021-08-10 11:09:30|18077.88|18077.88|18080|18080|18080|18080|18077.88|18077.88|0
1628593780000|2021-08-10 11:09:40|18079.51|18079.51|18079.51|18079.51|18079.51|18079.51|18079.51|18079.51|0
1628593790000|2021-08-10 11:09:50|18077.9|18077.9|18077.46|18077.46|18078.45|18078.45|18077.46|18077.46|0
1628593800000|2021-08-10 11:10:00|18075.81|18075.81|18075.81|18075.81|18075.81|18075.81|18075.81|18075.81|0
1628593810000|2021-08-10 11:10:10|18074.16|18074.16|18074.16|18074.16|18074.16|18074.16|18074.16|18074.16|0
1628593820000|2021-08-10 11:10:20|18071.73|18071.73|18070.83|18070.83|18071.73|18071.73|18070.83|18070.83|0
1628593850000|2021-08-10 11:10:50|18071.38|18071.38|18071.38|18071.38|18071.38|18071.38|18071.38|18071.38|0
1628593860000|2021-08-10 11:11:00|18071.93|18071.93|18071.93|18071.93|18071.93|18071.93|18071.93|18071.93|0
1628593880000|2021-08-10 11:11:20|18074.8|18074.8|18075.8|18075.8|18075.8|18075.8|18074.8|18074.8|0
1628593890000|2021-08-10 11:11:30|18076.35|18076.35|18076.35|18076.35|18076.35|18076.35|18076.35|18076.35|0
1628593900000|2021-08-10 11:11:40|18075.8|18075.8|18075.8|18075.8|18075.8|18075.8|18075.8|18075.8|0
1628593920000|2021-08-10 11:12:00|18074.99|18074.99|18074.99|18074.99|18074.99|18074.99|18074.99|18074.99|0
1628593970000|2021-08-10 11:12:50|18073.98|18073.98|18073.98|18073.98|18073.98|18073.98|18073.98|18073.98|0
1628594010000|2021-08-10 11:13:30|18070.75|18070.75|18062.54|18062.54|18070.75|18070.75|18062.54|18062.54|0
1628594020000|2021-08-10 11:13:40|18063.35|18063.35|18063.35|18063.35|18063.35|18063.35|18063.35|18063.35|0
1628594040000|2021-08-10 11:14:00|18062.44|18062.44|18065.77|18065.77|18065.77|18065.77|18062.44|18062.44|0
1628594050000|2021-08-10 11:14:10|18066.68|18066.68|18069.8|18069.8|18069.8|18069.8|18066.68|18066.68|0
1628594060000|2021-08-10 11:14:20|18070.9|18070.9|18075.48|18075.48|18075.48|18075.48|18070.9|18070.9|0
1628594070000|2021-08-10 11:14:30|18075.97|18075.97|18076.46|18076.46|18076.46|18076.46|18075.97|18075.97|0
1628594090000|2021-08-10 11:14:50|18077.07|18077.07|18077.07|18077.07|18077.07|18077.07|18077.07|18077.07|0
1628594100000|2021-08-10 11:15:00|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1628594160000|2021-08-10 11:16:00|18078.58|18078.58|18078.58|18078.58|18078.58|18078.58|18078.58|18078.58|0
1628594170000|2021-08-10 11:16:10|18078.78|18078.78|18078.78|18078.78|18078.78|18078.78|18078.78|18078.78|0
1628594180000|2021-08-10 11:16:20|18079.23|18079.23|18079|18079|18079.23|18079.23|18079|18079|0
1628594190000|2021-08-10 11:16:30|18078.34|18078.34|18078.34|18078.34|18078.34|18078.34|18078.34|18078.34|0
1628594240000|2021-08-10 11:17:20|18077.53|18077.53|18077.53|18077.53|18077.53|18077.53|18077.53|18077.53|0
1628594250000|2021-08-10 11:17:30|18076.02|18076.02|18070.14|18070.14|18076.02|18076.02|18070.14|18070.14|0
1628594260000|2021-08-10 11:17:40|18069.13|18069.13|18069.13|18069.13|18069.13|18069.13|18069.13|18069.13|0
1628594270000|2021-08-10 11:17:50|18070.14|18070.14|18070.14|18070.14|18070.14|18070.14|18070.14|18070.14|0
1628594280000|2021-08-10 11:18:00|18074.58|18074.58|18074.58|18074.58|18074.58|18074.58|18074.58|18074.58|0
1628594290000|2021-08-10 11:18:10|18075.59|18075.59|18073.97|18073.97|18075.59|18075.59|18073.97|18073.97|0
1628594330000|2021-08-10 11:18:50|18074.78|18074.78|18075.69|18075.69|18076.59|18076.59|18074.78|18074.78|0
1628594340000|2021-08-10 11:19:00|18077.61|18077.61|18080.07|18080.07|18080.07|18080.07|18077.61|18077.61|0
1628594350000|2021-08-10 11:19:10|18079.57|18079.57|18074.14|18074.14|18079.57|18079.57|18074.14|18074.14|0
1628594360000|2021-08-10 11:19:20|18073.63|18073.63|18067.39|18067.39|18073.63|18073.63|18067.39|18067.39|0
1628594370000|2021-08-10 11:19:30|18066.39|18066.39|18065.88|18065.88|18066.39|18066.39|18065.88|18065.88|0
1628594400000|2021-08-10 11:20:00|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|0
1628594430000|2021-08-10 11:20:30|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|0
1628594450000|2021-08-10 11:20:50|18067.93|18067.93|18065.4|18065.4|18068.42|18068.42|18065.4|18065.4|0
1628594460000|2021-08-10 11:21:00|18066.43|18066.43|18066.43|18066.43|18066.43|18066.43|18066.43|18066.43|0
1628594470000|2021-08-10 11:21:10|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|0
1628594490000|2021-08-10 11:21:30|18066.43|18066.43|18065.92|18065.92|18066.43|18066.43|18065.92|18065.92|0
1628594510000|2021-08-10 11:21:50|18066.43|18066.43|18061.16|18061.16|18066.43|18066.43|18061.16|18061.16|0
1628594540000|2021-08-10 11:22:20|18060.36|18060.36|18061.16|18061.16|18061.16|18061.16|18060.36|18060.36|0
1628594590000|2021-08-10 11:23:10|18060.66|18060.66|18060.66|18060.66|18060.66|18060.66|18060.66|18060.66|0
1628594600000|2021-08-10 11:23:20|18061.16|18061.16|18060.16|18060.16|18061.16|18061.16|18060.16|18060.16|0
1628594640000|2021-08-10 11:24:00|18059.35|18059.35|18059.35|18059.35|18059.35|18059.35|18059.35|18059.35|0
1628594650000|2021-08-10 11:24:10|18059.85|18059.85|18060.36|18060.36|18060.36|18060.36|18059.85|18059.85|0
1628594660000|2021-08-10 11:24:20|18060.91|18060.91|18061.87|18061.87|18063.78|18063.78|18060.91|18060.91|0
1628594670000|2021-08-10 11:24:30|18062.88|18062.88|18063.37|18063.37|18063.37|18063.37|18062.88|18062.88|0
1628594680000|2021-08-10 11:24:40|18061.86|18061.86|18061.86|18061.86|18061.86|18061.86|18061.86|18061.86|0
1628594700000|2021-08-10 11:25:00|18062.41|18062.41|18068.97|18068.97|18068.97|18068.97|18062.41|18062.41|0
1628594710000|2021-08-10 11:25:10|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|0
1628594730000|2021-08-10 11:25:30|18069.08|18069.08|18069.08|18069.08|18069.08|18069.08|18069.08|18069.08|0
1628594740000|2021-08-10 11:25:40|18068.57|18068.57|18068.07|18068.07|18068.57|18068.57|18068.07|18068.07|0
1628594760000|2021-08-10 11:26:00|18069.08|18069.08|18069.08|18069.08|18069.08|18069.08|18069.08|18069.08|0
1628594770000|2021-08-10 11:26:10|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|0
1628594780000|2021-08-10 11:26:20|18067.56|18067.56|18066.56|18066.56|18067.56|18067.56|18066.56|18066.56|0
1628594820000|2021-08-10 11:27:00|18066.05|18066.05|18064.24|18064.24|18066.05|18066.05|18064.24|18064.24|0
1628594830000|2021-08-10 11:27:10|18063.68|18063.68|18058.64|18058.64|18063.68|18063.68|18058.64|18058.64|0
1628594870000|2021-08-10 11:27:50|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|0
1628594880000|2021-08-10 11:28:00|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|0
1628594910000|2021-08-10 11:28:30|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|0
1628594920000|2021-08-10 11:28:40|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|0
1628594930000|2021-08-10 11:28:50|18055.31|18055.31|18055.31|18055.31|18055.31|18055.31|18055.31|18055.31|0
1628594980000|2021-08-10 11:29:40|18053.89|18053.89|18052.47|18052.47|18053.89|18053.89|18052.47|18052.47|0
1628595000000|2021-08-10 11:30:00|18053.02|18053.02|18052.82|18052.82|18053.02|18053.02|18052.82|18052.82|0
1628595010000|2021-08-10 11:30:10|18051.4|18051.4|18050.61|18050.61|18051.4|18051.4|18050.06|18050.06|0
1628595020000|2021-08-10 11:30:20|18050.1|18050.1|18049.1|18049.1|18050.1|18050.1|18049.1|18049.1|0
1628595030000|2021-08-10 11:30:30|18049.6|18049.6|18050.04|18050.04|18050.04|18050.04|18049.6|18049.6|0
1628595040000|2021-08-10 11:30:40|18048.53|18048.53|18048.03|18048.03|18048.53|18048.53|18048.03|18048.03|0
1628595050000|2021-08-10 11:30:50|18048.25|18048.25|18049.98|18049.98|18049.98|18049.98|18048.25|18048.25|0
1628595060000|2021-08-10 11:31:00|18050.48|18050.48|18052.21|18052.21|18052.71|18052.71|18050.48|18050.48|0
1628595080000|2021-08-10 11:31:20|18051.2|18051.2|18051.2|18051.2|18051.2|18051.2|18051.2|18051.2|0
1628595090000|2021-08-10 11:31:30|18051.86|18051.86|18048.9|18048.9|18051.86|18051.86|18048.9|18048.9|0
1628595100000|2021-08-10 11:31:40|18048.09|18048.09|18048.58|18048.58|18048.58|18048.58|18048.09|18048.09|0
1628595130000|2021-08-10 11:32:10|18049.08|18049.08|18050.09|18050.09|18050.09|18050.09|18049.08|18049.08|0
1628595140000|2021-08-10 11:32:20|18050.6|18050.6|18050.6|18050.6|18050.6|18050.6|18050.6|18050.6|0
1628595150000|2021-08-10 11:32:30|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|0
1628595170000|2021-08-10 11:32:50|18050.09|18050.09|18049.59|18049.59|18050.09|18050.09|18049.59|18049.59|0
1628595190000|2021-08-10 11:33:10|18050.6|18050.6|18051.46|18051.46|18052.97|18052.97|18050.6|18050.6|0
1628595200000|2021-08-10 11:33:20|18050.95|18050.95|18050.95|18050.95|18050.95|18050.95|18050.95|18050.95|0
1628595240000|2021-08-10 11:34:00|18051.96|18051.96|18052.46|18052.46|18052.97|18052.97|18051.96|18051.96|0
1628595250000|2021-08-10 11:34:10|18051.46|18051.46|18049.29|18049.29|18051.46|18051.46|18049.29|18049.29|0
1628595260000|2021-08-10 11:34:20|18049.09|18049.09|18045.76|18045.76|18049.09|18049.09|18045.76|18045.76|0
1628595280000|2021-08-10 11:34:40|18046.16|18046.16|18046.16|18046.16|18046.16|18046.16|18046.16|18046.16|0
1628595330000|2021-08-10 11:35:30|18047.38|18047.38|18047.38|18047.38|18047.38|18047.38|18047.38|18047.38|0
1628595350000|2021-08-10 11:35:50|18046.87|18046.87|18049.19|18049.19|18049.19|18049.19|18046.87|18046.87|0
1628595360000|2021-08-10 11:36:00|18049.7|18049.7|18049.7|18049.7|18049.7|18049.7|18049.7|18049.7|0
1628595370000|2021-08-10 11:36:10|18050.2|18050.2|18050.2|18050.2|18050.2|18050.2|18050.2|18050.2|0
1628595380000|2021-08-10 11:36:20|18052.22|18052.22|18051.67|18051.67|18054.19|18054.19|18051.67|18051.67|0
1628595400000|2021-08-10 11:36:40|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|0
1628595420000|2021-08-10 11:37:00|18052.17|18052.17|18051.67|18051.67|18052.17|18052.17|18051.67|18051.67|0
1628595430000|2021-08-10 11:37:10|18053.68|18053.68|18055.7|18055.7|18055.7|18055.7|18053.68|18053.68|0
1628595440000|2021-08-10 11:37:20|18058.54|18058.54|18061.96|18061.96|18061.96|18061.96|18058.54|18058.54|0
1628595460000|2021-08-10 11:37:40|18062.45|18062.45|18062.94|18062.94|18063.92|18063.92|18062.45|18062.45|0
1628595470000|2021-08-10 11:37:50|18061.47|18061.47|18061.47|18061.47|18061.47|18061.47|18061.47|18061.47|0
1628595480000|2021-08-10 11:38:00|18060.98|18060.98|18059.07|18059.07|18060.98|18060.98|18059.07|18059.07|0
1628595490000|2021-08-10 11:38:10|18058.52|18058.52|18059.99|18059.99|18059.99|18059.99|18058.52|18058.52|0
1628595500000|2021-08-10 11:38:20|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|0
1628595520000|2021-08-10 11:38:40|18060.08|18060.08|18061.6|18061.6|18061.6|18061.6|18060.08|18060.08|0
1628595540000|2021-08-10 11:39:00|18063.02|18063.02|18063.02|18063.02|18063.02|18063.02|18063.02|18063.02|0
1628595550000|2021-08-10 11:39:10|18061.86|18061.86|18056.02|18056.02|18061.86|18061.86|18056.02|18056.02|0
1628595570000|2021-08-10 11:39:30|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|0
1628595590000|2021-08-10 11:39:50|18058.03|18058.03|18058.03|18058.03|18058.03|18058.03|18058.03|18058.03|0
1628595600000|2021-08-10 11:40:00|18057.02|18057.02|18058.12|18058.12|18058.12|18058.12|18057.02|18057.02|0
1628595610000|2021-08-10 11:40:10|18059.02|18059.02|18059.02|18059.02|18059.02|18059.02|18059.02|18059.02|0
1628595620000|2021-08-10 11:40:20|18059.53|18059.53|18060.54|18060.54|18060.54|18060.54|18059.53|18059.53|0
1628595630000|2021-08-10 11:40:30|18059.53|18059.53|18058.98|18058.98|18059.53|18059.53|18058.98|18058.98|0
1628595640000|2021-08-10 11:40:40|18059.78|18059.78|18060.34|18060.34|18060.34|18060.34|18059.78|18059.78|0
1628595650000|2021-08-10 11:40:50|18061.34|18061.34|18062.99|18062.99|18062.99|18062.99|18061.34|18061.34|0
1628595660000|2021-08-10 11:41:00|18064|18064|18065.8|18065.8|18065.8|18065.8|18064|18064|0
1628595670000|2021-08-10 11:41:10|18068.03|18068.03|18072.58|18072.58|18072.58|18072.58|18068.03|18068.03|0
1628595680000|2021-08-10 11:41:20|18071.68|18071.68|18067.13|18067.13|18071.68|18071.68|18067.13|18067.13|0
1628595690000|2021-08-10 11:41:30|18067.94|18067.94|18067.94|18067.94|18067.94|18067.94|18067.94|18067.94|0
1628595700000|2021-08-10 11:41:40|18069.91|18069.91|18070.91|18070.91|18070.91|18070.91|18069.91|18069.91|0
1628595720000|2021-08-10 11:42:00|18072.02|18072.02|18073.03|18073.03|18073.03|18073.03|18072.02|18072.02|0
1628595730000|2021-08-10 11:42:10|18071.55|18071.55|18071.55|18071.55|18071.55|18071.55|18071.55|18071.55|0
1628595740000|2021-08-10 11:42:20|18071|18071|18071|18071|18071|18071|18071|18071|0
1628595860000|2021-08-10 11:44:20|18072.15|18072.15|18074.99|18074.99|18074.99|18074.99|18072.15|18072.15|0
1628595900000|2021-08-10 11:45:00|18076.09|18076.09|18076.09|18076.09|18076.09|18076.09|18076.09|18076.09|0
1628595970000|2021-08-10 11:46:10|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|0
1628595980000|2021-08-10 11:46:20|18072.35|18072.35|18072.35|18072.35|18072.35|18072.35|18072.35|18072.35|0
1628595990000|2021-08-10 11:46:30|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|0
1628596010000|2021-08-10 11:46:50|18070.95|18070.95|18069.84|18069.84|18070.95|18070.95|18069.84|18069.84|0
1628596130000|2021-08-10 11:48:50|18070.35|18070.35|18072.56|18072.56|18072.56|18072.56|18070.35|18070.35|0
1628596170000|2021-08-10 11:49:30|18071.76|18071.76|18070.95|18070.95|18071.76|18071.76|18070.95|18070.95|0
1628596190000|2021-08-10 11:49:50|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|0
1628596200000|2021-08-10 11:50:00|18073.78|18073.78|18073.78|18073.78|18073.78|18073.78|18073.78|18073.78|0
1628596210000|2021-08-10 11:50:10|18075.2|18075.2|18075.2|18075.2|18075.2|18075.2|18075.2|18075.2|0
1628596230000|2021-08-10 11:50:30|18073.78|18073.78|18075.2|18075.2|18075.2|18075.2|18073.78|18073.78|0
1628596240000|2021-08-10 11:50:40|18075.75|18075.75|18080.79|18080.79|18080.79|18080.79|18075.75|18075.75|0
1628596250000|2021-08-10 11:50:50|18081.35|18081.35|18083.96|18083.96|18085.06|18085.06|18081.35|18081.35|0
1628596270000|2021-08-10 11:51:10|18082.54|18082.54|18082.54|18082.54|18082.54|18082.54|18082.54|18082.54|0
1628596280000|2021-08-10 11:51:20|18082.04|18082.04|18080.62|18080.62|18082.04|18082.04|18080.62|18080.62|0
1628596290000|2021-08-10 11:51:30|18079.2|18079.2|18079.2|18079.2|18079.2|18079.2|18079.2|18079.2|0
1628596300000|2021-08-10 11:51:40|18079.71|18079.71|18079.71|18079.71|18079.71|18079.71|18079.71|18079.71|0
1628596320000|2021-08-10 11:52:00|18077.19|18077.19|18076.38|18076.38|18077.19|18077.19|18076.38|18076.38|0
1628596330000|2021-08-10 11:52:10|18077.8|18077.8|18077.8|18077.8|18077.8|18077.8|18077.8|18077.8|0
1628596350000|2021-08-10 11:52:30|18078.02|18078.02|18076.6|18076.6|18078.02|18078.02|18076.6|18076.6|0
1628596360000|2021-08-10 11:52:40|18075.18|18075.18|18073.76|18073.76|18075.18|18075.18|18073.76|18073.76|0
1628596370000|2021-08-10 11:52:50|18072.34|18072.34|18068.76|18068.76|18072.34|18072.34|18068.76|18068.76|0
1628596380000|2021-08-10 11:53:00|18067.85|18067.85|18067.85|18067.85|18067.85|18067.85|18067.85|18067.85|0
1628596400000|2021-08-10 11:53:20|18069.27|18069.27|18070.22|18070.22|18070.22|18070.22|18069.27|18069.27|0
1628596410000|2021-08-10 11:53:30|18071.32|18071.32|18071.32|18071.32|18071.32|18071.32|18071.32|18071.32|0
1628596420000|2021-08-10 11:53:40|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|0
1628596440000|2021-08-10 11:54:00|18069.09|18069.09|18069.09|18069.09|18069.09|18069.09|18069.09|18069.09|0
1628596450000|2021-08-10 11:54:10|18068.19|18068.19|18068.19|18068.19|18068.19|18068.19|18068.19|18068.19|0
1628596480000|2021-08-10 11:54:40|18069.2|18069.2|18076.36|18076.36|18076.36|18076.36|18069.2|18069.2|0
1628596490000|2021-08-10 11:54:50|18078.02|18078.02|18079.98|18079.98|18079.98|18079.98|18078.02|18078.02|0
1628596500000|2021-08-10 11:55:00|18080.48|18080.48|18079.74|18079.74|18080.48|18080.48|18074.64|18074.64|0
1628596550000|2021-08-10 11:55:50|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|0
1628596560000|2021-08-10 11:56:00|18081.1|18081.1|18081.61|18081.61|18081.61|18081.61|18081.1|18081.1|0
1628596590000|2021-08-10 11:56:30|18080.19|18080.19|18081.61|18081.61|18081.61|18081.61|18080.19|18080.19|0
1628596620000|2021-08-10 11:57:00|18082.41|18082.41|18082.41|18082.41|18082.41|18082.41|18082.41|18082.41|0
1628596680000|2021-08-10 11:58:00|18080.8|18080.8|18080.8|18080.8|18080.8|18080.8|18080.8|18080.8|0
1628596690000|2021-08-10 11:58:10|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|0
1628596700000|2021-08-10 11:58:20|18080.25|18080.25|18079.44|18079.44|18080.25|18080.25|18079.44|18079.44|0
1628596720000|2021-08-10 11:58:40|18078.43|18078.43|18078.43|18078.43|18078.43|18078.43|18078.43|18078.43|0
1628596740000|2021-08-10 11:59:00|18080.05|18080.05|18085.86|18085.86|18085.86|18085.86|18080.05|18080.05|0
1628596770000|2021-08-10 11:59:30|18086.06|18086.06|18085.56|18085.56|18086.06|18086.06|18085.56|18085.56|0
1628596780000|2021-08-10 11:59:40|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|0
1628596800000|2021-08-10 12:00:00|18089.48|18089.48|18088.67|18088.67|18089.48|18089.48|18088.67|18088.67|0
1628596820000|2021-08-10 12:00:20|18086.86|18086.86|18086.86|18086.86|18086.86|18086.86|18086.86|18086.86|0
1628596850000|2021-08-10 12:00:50|18085.44|18085.44|18084.02|18084.02|18085.44|18085.44|18084.02|18084.02|0
1628596890000|2021-08-10 12:01:30|18082.63|18082.63|18079.56|18079.56|18082.63|18082.63|18079.56|18079.56|0
1628596920000|2021-08-10 12:02:00|18077.04|18077.04|18077.53|18077.53|18077.53|18077.53|18077.04|18077.04|0
1628596930000|2021-08-10 12:02:10|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|18078.63|0
1628596940000|2021-08-10 12:02:20|18084.63|18084.63|18088.29|18088.29|18088.29|18088.29|18084.63|18084.63|0
1628596950000|2021-08-10 12:02:30|18088.78|18088.78|18088.78|18088.78|18088.78|18088.78|18088.78|18088.78|0
1628597030000|2021-08-10 12:03:50|18091.62|18091.62|18094.04|18094.04|18094.04|18094.04|18091.62|18091.62|0
1628597060000|2021-08-10 12:04:20|18093.23|18093.23|18087.53|18087.53|18093.23|18093.23|18087.53|18087.53|0
1628597110000|2021-08-10 12:05:10|18086.72|18086.72|18088.14|18088.14|18088.34|18088.34|18086.72|18086.72|0
1628597130000|2021-08-10 12:05:30|18088.63|18088.63|18089.12|18089.12|18089.12|18089.12|18088.63|18088.63|0
1628597140000|2021-08-10 12:05:40|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|18090.93|0
1628597160000|2021-08-10 12:06:00|18091.43|18091.43|18091.43|18091.43|18091.43|18091.43|18091.43|18091.43|0
1628597180000|2021-08-10 12:06:20|18091.98|18091.98|18095.62|18095.62|18095.62|18095.62|18091.98|18091.98|0
1628597200000|2021-08-10 12:06:40|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|0
1628597220000|2021-08-10 12:07:00|18095.8|18095.8|18095.8|18095.8|18095.8|18095.8|18095.8|18095.8|0
1628597300000|2021-08-10 12:08:20|18094.99|18094.99|18094.99|18094.99|18094.99|18094.99|18094.99|18094.99|0
1628597340000|2021-08-10 12:09:00|18093.88|18093.88|18081.98|18081.98|18093.88|18093.88|18081.98|18081.98|0
1628597360000|2021-08-10 12:09:20|18080.97|18080.97|18080.97|18080.97|18080.97|18080.97|18080.97|18080.97|0
1628597380000|2021-08-10 12:09:40|18079.55|18079.55|18079.05|18079.05|18079.55|18079.55|18079.05|18079.05|0
1628597390000|2021-08-10 12:09:50|18078.6|18078.6|18078.6|18078.6|18078.6|18078.6|18078.6|18078.6|0
1628597400000|2021-08-10 12:10:00|18080.02|18080.02|18080.02|18080.02|18080.02|18080.02|18080.02|18080.02|0
1628597420000|2021-08-10 12:10:20|18078.51|18078.51|18078.51|18078.51|18078.51|18078.51|18078.51|18078.51|0
1628597600000|2021-08-10 12:13:20|18078.1|18078.1|18078.1|18078.1|18078.1|18078.1|18078.1|18078.1|0
1628597630000|2021-08-10 12:13:50|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|0
1628597670000|2021-08-10 12:14:30|18078.4|18078.4|18074.28|18074.28|18078.4|18078.4|18074.28|18074.28|0
1628597680000|2021-08-10 12:14:40|18072.87|18072.87|18073.53|18073.53|18073.53|18073.53|18072.06|18072.06|0
1628597690000|2021-08-10 12:14:50|18072.63|18072.63|18073.43|18073.43|18073.43|18073.43|18072.63|18072.63|0
1628597700000|2021-08-10 12:15:00|18076.77|18076.77|18085.26|18085.26|18085.26|18085.26|18076.77|18076.77|0
1628597710000|2021-08-10 12:15:10|18084.16|18084.16|18092.66|18092.66|18092.78|18092.78|18084.16|18084.16|0
1628597730000|2021-08-10 12:15:30|18093.57|18093.57|18094.07|18094.07|18094.07|18094.07|18093.57|18093.57|0
1628597740000|2021-08-10 12:15:40|18095.49|18095.49|18095.49|18095.49|18095.49|18095.49|18095.49|18095.49|0
1628597750000|2021-08-10 12:15:50|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|0
1628597760000|2021-08-10 12:16:00|18096.83|18096.83|18097.44|18097.44|18097.44|18097.44|18096.03|18096.03|0
1628597780000|2021-08-10 12:16:20|18097.95|18097.95|18096.53|18096.53|18097.95|18097.95|18096.53|18096.53|0
1628597830000|2021-08-10 12:17:10|18095.43|18095.43|18095.43|18095.43|18095.43|18095.43|18095.43|18095.43|0
1628597840000|2021-08-10 12:17:20|18094.32|18094.32|18094.32|18094.32|18094.32|18094.32|18094.32|18094.32|0
1628597850000|2021-08-10 12:17:30|18094.88|18094.88|18094.88|18094.88|18094.88|18094.88|18094.88|18094.88|0
1628597870000|2021-08-10 12:17:50|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|0
1628597880000|2021-08-10 12:18:00|18095.49|18095.49|18095.49|18095.49|18095.49|18095.49|18095.49|18095.49|0
1628597890000|2021-08-10 12:18:10|18093.06|18093.06|18087.61|18087.61|18093.06|18093.06|18087.61|18087.61|0
1628597910000|2021-08-10 12:18:30|18085.8|18085.8|18085.8|18085.8|18085.8|18085.8|18085.8|18085.8|0
1628597950000|2021-08-10 12:19:10|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|0
1628597980000|2021-08-10 12:19:40|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|0
1628598000000|2021-08-10 12:20:00|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|0
1628598020000|2021-08-10 12:20:20|18084.79|18084.79|18084.79|18084.79|18084.79|18084.79|18084.79|18084.79|0
1628598060000|2021-08-10 12:21:00|18084.24|18084.24|18084.24|18084.24|18084.24|18084.24|18084.24|18084.24|0
1628598080000|2021-08-10 12:21:20|18087.47|18087.47|18087.96|18087.96|18087.96|18087.96|18087.47|18087.47|0
1628598090000|2021-08-10 12:21:30|18092.33|18092.33|18097.49|18097.49|18097.49|18097.49|18092.33|18092.33|0
1628598120000|2021-08-10 12:22:00|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|0
1628598140000|2021-08-10 12:22:20|18099.74|18099.74|18100.76|18100.76|18100.76|18100.76|18099.74|18099.74|0
1628598200000|2021-08-10 12:23:20|18102.38|18102.38|18101.57|18101.57|18102.38|18102.38|18101.57|18101.57|0
1628598240000|2021-08-10 12:24:00|18100.76|18100.76|18102.02|18102.02|18103.56|18103.56|18099.95|18099.95|0
1628598250000|2021-08-10 12:24:10|18101.53|18101.53|18100.67|18100.67|18103.04|18103.04|18100.67|18100.67|0
1628598290000|2021-08-10 12:24:50|18102.29|18102.29|18103.6|18103.6|18103.6|18103.6|18102.29|18102.29|0
1628598320000|2021-08-10 12:25:20|18105.91|18105.91|18105.5|18105.5|18105.91|18105.91|18105.5|18105.5|0
1628598330000|2021-08-10 12:25:30|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|0
1628598360000|2021-08-10 12:26:00|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|0
1628598370000|2021-08-10 12:26:10|18104.75|18104.75|18104.75|18104.75|18104.75|18104.75|18104.75|18104.75|0
1628598380000|2021-08-10 12:26:20|18106.17|18106.17|18106.57|18106.57|18106.57|18106.57|18106.17|18106.17|0
1628598400000|2021-08-10 12:26:40|18107.38|18107.38|18107.38|18107.38|18107.38|18107.38|18107.38|18107.38|0
1628598420000|2021-08-10 12:27:00|18108.8|18108.8|18112.78|18112.78|18112.78|18112.78|18108.8|18108.8|0
1628598430000|2021-08-10 12:27:10|18114.19|18114.19|18116.72|18116.72|18116.72|18116.72|18114.19|18114.19|0
1628598450000|2021-08-10 12:27:30|18117.62|18117.62|18112.36|18112.36|18117.62|18117.62|18112.36|18112.36|0
1628598460000|2021-08-10 12:27:40|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|0
1628598480000|2021-08-10 12:28:00|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|0
1628598490000|2021-08-10 12:28:10|18114.29|18114.29|18111.58|18111.58|18114.29|18114.29|18111.58|18111.58|0
1628598520000|2021-08-10 12:28:40|18112.99|18112.99|18112.99|18112.99|18112.99|18112.99|18112.99|18112.99|0
1628598540000|2021-08-10 12:29:00|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|0
1628598560000|2021-08-10 12:29:20|18113.99|18113.99|18121.05|18121.05|18121.05|18121.05|18113.99|18113.99|0
1628598570000|2021-08-10 12:29:30|18121.61|18121.61|18121.61|18121.61|18121.61|18121.61|18121.61|18121.61|0
1628598580000|2021-08-10 12:29:40|18122.01|18122.01|18124.73|18124.73|18124.73|18124.73|18122.01|18122.01|0
1628598600000|2021-08-10 12:30:00|18124.95|18124.95|18124.95|18124.95|18124.95|18124.95|18124.95|18124.95|0
1628598610000|2021-08-10 12:30:10|18126.46|18126.46|18127.95|18127.95|18127.95|18127.95|18126.46|18126.46|0
1628598620000|2021-08-10 12:30:20|18129.6|18129.6|18131.44|18131.44|18131.44|18131.44|18129.6|18129.6|0
1628598640000|2021-08-10 12:30:40|18131.64|18131.64|18131.64|18131.64|18131.64|18131.64|18131.64|18131.64|0
1628598650000|2021-08-10 12:30:50|18132.15|18132.15|18132.15|18132.15|18132.15|18132.15|18132.15|18132.15|0
1628598660000|2021-08-10 12:31:00|18129.83|18129.83|18128.92|18128.92|18129.83|18129.83|18128.92|18128.92|0
1628598710000|2021-08-10 12:31:50|18127.5|18127.5|18126.09|18126.09|18127.5|18127.5|18126.09|18126.09|0
1628598720000|2021-08-10 12:32:00|18124.47|18124.47|18125.28|18125.28|18125.28|18125.28|18124.47|18124.47|0
1628598740000|2021-08-10 12:32:20|18124.37|18124.37|18123.47|18123.47|18124.37|18124.37|18123.47|18123.47|0
1628598760000|2021-08-10 12:32:40|18122.37|18122.37|18115.81|18115.81|18122.37|18122.37|18115.81|18115.81|0
1628598770000|2021-08-10 12:32:50|18119.03|18119.03|18120.39|18120.39|18120.39|18120.39|18119.03|18119.03|0
1628598830000|2021-08-10 12:33:50|18119.84|18119.84|18121.46|18121.46|18121.46|18121.46|18119.84|18119.84|0
1628598920000|2021-08-10 12:35:20|18119.84|18119.84|18119.29|18119.29|18119.84|18119.84|18119.29|18119.29|0
1628598930000|2021-08-10 12:35:30|18118.48|18118.48|18118.48|18118.48|18118.48|18118.48|18118.48|18118.48|0
1628598940000|2021-08-10 12:35:40|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|0
1628598950000|2021-08-10 12:35:50|18117.87|18117.87|18116.25|18116.25|18117.87|18117.87|18116.25|18116.25|0
1628598960000|2021-08-10 12:36:00|18117.77|18117.77|18118.77|18118.77|18118.77|18118.77|18117.77|18117.77|0
1628598970000|2021-08-10 12:36:10|18117.77|18117.77|18118.27|18118.27|18118.27|18118.27|18117.77|18117.77|0
1628599030000|2021-08-10 12:37:10|18118.77|18118.77|18119.58|18119.58|18119.58|18119.58|18118.77|18118.77|0
1628599070000|2021-08-10 12:37:50|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|0
1628599080000|2021-08-10 12:38:00|18121.55|18121.55|18123.37|18123.37|18123.37|18123.37|18121.55|18121.55|0
1628599130000|2021-08-10 12:38:50|18123.92|18123.92|18123.37|18123.37|18123.92|18123.92|18123.37|18123.37|0
1628599140000|2021-08-10 12:39:00|18126.08|18126.08|18127.59|18127.59|18127.59|18127.59|18126.08|18126.08|0
1628599170000|2021-08-10 12:39:30|18128.6|18128.6|18127.79|18127.79|18128.6|18128.6|18127.79|18127.79|0
1628599220000|2021-08-10 12:40:20|18128.28|18128.28|18128.78|18128.78|18128.78|18128.78|18128.28|18128.28|0
1628599230000|2021-08-10 12:40:30|18134.52|18134.52|18137.26|18137.26|18137.26|18137.26|18134.43|18134.43|0
1628599260000|2021-08-10 12:41:00|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|0
1628599280000|2021-08-10 12:41:20|18141.26|18141.26|18140.45|18140.45|18141.26|18141.26|18140.45|18140.45|0
1628599290000|2021-08-10 12:41:30|18141.35|18141.35|18143.27|18143.27|18143.27|18143.27|18141.35|18141.35|0
1628599310000|2021-08-10 12:41:50|18143.82|18143.82|18143.82|18143.82|18143.82|18143.82|18143.82|18143.82|0
1628599320000|2021-08-10 12:42:00|18145.36|18145.36|18149.3|18149.3|18149.3|18149.3|18145.36|18145.36|0
1628599330000|2021-08-10 12:42:10|18149.52|18149.52|18149.52|18149.52|18149.52|18149.52|18149.52|18149.52|0
1628599370000|2021-08-10 12:42:50|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|0
1628599380000|2021-08-10 12:43:00|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|0
1628599400000|2021-08-10 12:43:20|18151.92|18151.92|18151.41|18151.41|18151.92|18151.92|18151.41|18151.41|0
1628599410000|2021-08-10 12:43:30|18154.25|18154.25|18152.93|18152.93|18155.67|18155.67|18152.93|18152.93|0
1628599440000|2021-08-10 12:44:00|18153.48|18153.48|18162.81|18162.81|18163.32|18163.32|18153.48|18153.48|0
1628599460000|2021-08-10 12:44:20|18161.91|18161.91|18164.75|18164.75|18164.75|18164.75|18161.91|18161.91|0
1628599470000|2021-08-10 12:44:30|18165.3|18165.3|18165.3|18165.3|18165.3|18165.3|18165.3|18165.3|0
1628599500000|2021-08-10 12:45:00|18164.75|18164.75|18162.48|18162.48|18164.75|18164.75|18162.48|18162.48|0
1628599530000|2021-08-10 12:45:30|18160.16|18160.16|18152.9|18152.9|18160.16|18160.16|18152.9|18152.9|0
1628599540000|2021-08-10 12:45:40|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|0
1628599570000|2021-08-10 12:46:10|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|0
1628599580000|2021-08-10 12:46:20|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|0
1628599620000|2021-08-10 12:47:00|18147.59|18147.59|18151.12|18151.12|18151.12|18151.12|18147.59|18147.59|0
1628599650000|2021-08-10 12:47:30|18151.34|18151.34|18150.43|18150.43|18151.34|18151.34|18150.43|18150.43|0
1628599680000|2021-08-10 12:48:00|18149.94|18149.94|18149.94|18149.94|18149.94|18149.94|18149.94|18149.94|0
1628599710000|2021-08-10 12:48:30|18150.49|18150.49|18150.49|18150.49|18150.49|18150.49|18149.94|18149.94|0
1628599740000|2021-08-10 12:49:00|18150.09|18150.09|18150.09|18150.09|18150.09|18150.09|18150.09|18150.09|0
1628599750000|2021-08-10 12:49:10|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|0
1628599760000|2021-08-10 12:49:20|18151.04|18151.04|18150.53|18150.53|18151.04|18151.04|18150.53|18150.53|0
1628599770000|2021-08-10 12:49:30|18150.03|18150.03|18151.04|18151.04|18151.04|18151.04|18150.03|18150.03|0
1628599790000|2021-08-10 12:49:50|18152.84|18152.84|18153.34|18153.34|18153.34|18153.34|18152.84|18152.84|0
1628599810000|2021-08-10 12:50:10|18154.24|18154.24|18154.24|18154.24|18154.24|18154.24|18154.24|18154.24|0
1628599820000|2021-08-10 12:50:20|18154.68|18154.68|18154.68|18154.68|18154.68|18154.68|18154.68|18154.68|0
1628599840000|2021-08-10 12:50:40|18155.69|18155.69|18155.69|18155.69|18155.69|18155.69|18155.69|18155.69|0
1628599880000|2021-08-10 12:51:20|18153.37|18153.37|18153.37|18153.37|18153.37|18153.37|18153.37|18153.37|0
1628599890000|2021-08-10 12:51:30|18151.95|18151.95|18150.65|18150.65|18151.95|18151.95|18150.65|18150.65|0
1628599910000|2021-08-10 12:51:50|18149.55|18149.55|18150.1|18150.1|18150.1|18150.1|18149.55|18149.55|0
1628599950000|2021-08-10 12:52:30|18149.6|18149.6|18149.6|18149.6|18149.6|18149.6|18149.6|18149.6|0
1628599960000|2021-08-10 12:52:40|18151.01|18151.01|18152.43|18152.43|18152.43|18152.43|18151.01|18151.01|0
1628599970000|2021-08-10 12:52:50|18149.6|18149.6|18151.01|18151.01|18151.01|18151.01|18149.6|18149.6|0
1628599980000|2021-08-10 12:53:00|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|0
1628600000000|2021-08-10 12:53:20|18148.3|18148.3|18149.2|18149.2|18149.2|18149.2|18148.3|18148.3|0
1628600010000|2021-08-10 12:53:30|18149.43|18149.43|18150.74|18150.74|18150.74|18150.74|18149.43|18149.43|0
1628600040000|2021-08-10 12:54:00|18154.47|18154.47|18156.16|18156.16|18156.65|18156.65|18154.47|18154.47|0
1628600050000|2021-08-10 12:54:10|18157.27|18157.27|18157.27|18157.27|18157.27|18157.27|18157.27|18157.27|0
1628600080000|2021-08-10 12:54:40|18158.17|18158.17|18162.11|18162.11|18162.11|18162.11|18158.17|18158.17|0
1628600090000|2021-08-10 12:54:50|18162.66|18162.66|18162.66|18162.66|18162.66|18162.66|18162.66|18162.66|0
1628600120000|2021-08-10 12:55:20|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|0
1628600180000|2021-08-10 12:56:20|18164.28|18164.28|18164.28|18164.28|18164.28|18164.28|18164.28|18164.28|0
1628600190000|2021-08-10 12:56:30|18163.47|18163.47|18169.14|18169.14|18169.14|18169.14|18163.47|18163.47|0
1628600200000|2021-08-10 12:56:40|18168.04|18168.04|18167.17|18167.17|18168.59|18168.59|18167.17|18167.17|0
1628600220000|2021-08-10 12:57:00|18166.36|18166.36|18164.75|18164.75|18166.36|18166.36|18164.75|18164.75|0
1628600290000|2021-08-10 12:58:10|18162|18162|18144.71|18144.71|18162|18162|18142.39|18142.39|0
1628600300000|2021-08-10 12:58:20|18143.9|18143.9|18143.1|18143.1|18143.9|18143.9|18143.1|18143.1|0
1628600310000|2021-08-10 12:58:30|18141.68|18141.68|18141.68|18141.68|18141.68|18141.68|18141.68|18141.68|0
1628600340000|2021-08-10 12:59:00|18141.07|18141.07|18141.07|18141.07|18141.07|18141.07|18141.07|18141.07|0
1628600360000|2021-08-10 12:59:20|18138.23|18138.23|18138.23|18138.23|18138.23|18138.23|18138.23|18138.23|0
1628600370000|2021-08-10 12:59:30|18136.21|18136.21|18133.19|18133.19|18136.72|18136.72|18133.19|18133.19|0
1628600380000|2021-08-10 12:59:40|18134|18134|18133.51|18133.51|18134|18134|18133.51|18133.51|0
1628600410000|2021-08-10 13:00:10|18131.7|18131.7|18132.11|18132.11|18132.6|18132.6|18131.7|18131.7|0
1628600420000|2021-08-10 13:00:20|18131.62|18131.62|18129.97|18129.97|18131.62|18131.62|18129.97|18129.97|0
1628600430000|2021-08-10 13:00:30|18130.46|18130.46|18132.05|18132.05|18132.05|18132.05|18130.46|18130.46|0
1628600460000|2021-08-10 13:01:00|18133.71|18133.71|18132.7|18132.7|18133.71|18133.71|18132.7|18132.7|0
1628600470000|2021-08-10 13:01:10|18133.19|18133.19|18133.19|18133.19|18133.19|18133.19|18133.19|18133.19|0
1628600480000|2021-08-10 13:01:20|18132.09|18132.09|18140.11|18140.11|18140.11|18140.11|18132.09|18132.09|0
1628600490000|2021-08-10 13:01:30|18140.92|18140.92|18140.92|18140.92|18140.92|18140.92|18140.92|18140.92|0
1628600510000|2021-08-10 13:01:50|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|0
1628600520000|2021-08-10 13:02:00|18142.28|18142.28|18151.22|18151.22|18151.22|18151.22|18142.28|18142.28|0
1628600570000|2021-08-10 13:02:50|18151.72|18151.72|18151.72|18151.72|18151.72|18151.72|18151.72|18151.72|0
1628600580000|2021-08-10 13:03:00|18150.21|18150.21|18148.3|18148.3|18150.21|18150.21|18148.3|18148.3|0
1628600590000|2021-08-10 13:03:10|18146.89|18146.89|18146.89|18146.89|18146.89|18146.89|18146.89|18146.89|0
1628600620000|2021-08-10 13:03:40|18146.34|18146.34|18146.34|18146.34|18146.34|18146.34|18146.34|18146.34|0
1628600630000|2021-08-10 13:03:50|18147.75|18147.75|18147.75|18147.75|18147.75|18147.75|18147.75|18147.75|0
1628600700000|2021-08-10 13:05:00|18149.17|18149.17|18150.59|18150.59|18153.43|18153.43|18149.17|18149.17|0
1628600710000|2021-08-10 13:05:10|18149.17|18149.17|18148.62|18148.62|18149.17|18149.17|18148.62|18148.62|0
1628600720000|2021-08-10 13:05:20|18148.12|18148.12|18146.6|18146.6|18148.12|18148.12|18146.6|18146.6|0
1628600730000|2021-08-10 13:05:30|18145.59|18145.59|18145.59|18145.59|18145.59|18145.59|18145.59|18145.59|0
1628600750000|2021-08-10 13:05:50|18147.11|18147.11|18147.11|18147.11|18147.11|18147.11|18147.11|18147.11|0
1628600760000|2021-08-10 13:06:00|18147.66|18147.66|18147.66|18147.66|18147.66|18147.66|18147.66|18147.66|0
1628600770000|2021-08-10 13:06:10|18148.81|18148.81|18151.69|18151.69|18151.69|18151.69|18148.81|18148.81|0
1628600790000|2021-08-10 13:06:30|18155.95|18155.95|18165.33|18165.33|18165.33|18165.33|18155.95|18155.95|0
1628600820000|2021-08-10 13:07:00|18164.52|18164.52|18164.52|18164.52|18164.52|18164.52|18164.52|18164.52|0
1628600850000|2021-08-10 13:07:30|18165.94|18165.94|18172.29|18172.29|18172.29|18172.29|18165.94|18165.94|0
1628600860000|2021-08-10 13:07:40|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|0
1628600870000|2021-08-10 13:07:50|18175.82|18175.82|18175.82|18175.82|18175.82|18175.82|18175.82|18175.82|0
1628600880000|2021-08-10 13:08:00|18179.8|18179.8|18182.63|18182.63|18182.63|18182.63|18179.8|18179.8|0
1628600890000|2021-08-10 13:08:10|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|0
1628600900000|2021-08-10 13:08:20|18184.6|18184.6|18184.6|18184.6|18184.6|18184.6|18184.6|18184.6|0
1628600910000|2021-08-10 13:08:30|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|18183.19|0
1628600930000|2021-08-10 13:08:50|18184|18184|18184|18184|18184|18184|18184|18184|0
1628600940000|2021-08-10 13:09:00|18184.81|18184.81|18184.2|18184.2|18184.81|18184.81|18184.2|18184.2|0
1628600950000|2021-08-10 13:09:10|18183.98|18183.98|18184.53|18184.53|18184.53|18184.53|18183.98|18183.98|0
1628600970000|2021-08-10 13:09:30|18183.11|18183.11|18183.87|18183.87|18185.13|18185.13|18183.11|18183.11|0
1628600980000|2021-08-10 13:09:40|18184.85|18184.85|18181.59|18181.59|18184.85|18184.85|18181.59|18181.59|0
1628601000000|2021-08-10 13:10:00|18180.44|18180.44|18183.54|18183.54|18183.54|18183.54|18180.44|18180.44|0
1628601010000|2021-08-10 13:10:10|18182.13|18182.13|18183.54|18183.54|18183.54|18183.54|18182.13|18182.13|0
1628601020000|2021-08-10 13:10:20|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|0
1628601030000|2021-08-10 13:10:30|18183.13|18183.13|18183.13|18183.13|18183.13|18183.13|18183.13|18183.13|0
1628601040000|2021-08-10 13:10:40|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|0
1628601070000|2021-08-10 13:11:10|18182.83|18182.83|18184.44|18184.44|18184.44|18184.44|18182.83|18182.83|0
1628601110000|2021-08-10 13:11:50|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|0
1628601120000|2021-08-10 13:12:00|18183.55|18183.55|18183.55|18183.55|18183.55|18183.55|18183.55|18183.55|0
1628601130000|2021-08-10 13:12:10|18183.99|18183.99|18179.54|18179.54|18183.99|18183.99|18179.54|18179.54|0
1628601150000|2021-08-10 13:12:30|18180.09|18180.09|18179.88|18179.88|18180.09|18180.09|18179.88|18179.88|0
1628601160000|2021-08-10 13:12:40|18181.5|18181.5|18181.5|18181.5|18181.5|18181.5|18181.5|18181.5|0
1628601180000|2021-08-10 13:13:00|18181.91|18181.91|18181.91|18181.91|18181.91|18181.91|18181.91|18181.91|0
1628601210000|2021-08-10 13:13:30|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|0
1628601240000|2021-08-10 13:14:00|18183.92|18183.92|18183.92|18183.92|18183.92|18183.92|18183.92|18183.92|0
1628601270000|2021-08-10 13:14:30|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|0
1628601280000|2021-08-10 13:14:40|18186.75|18186.75|18186.75|18186.75|18186.75|18186.75|18186.75|18186.75|0
1628601300000|2021-08-10 13:15:00|18187.31|18187.31|18187.86|18187.86|18187.86|18187.86|18187.31|18187.31|0
1628601310000|2021-08-10 13:15:10|18187.42|18187.42|18186.61|18186.61|18187.42|18187.42|18186.61|18186.61|0
1628601330000|2021-08-10 13:15:30|18187.62|18187.62|18189.03|18189.03|18189.03|18189.03|18187.62|18187.62|0
1628601360000|2021-08-10 13:16:00|18188.03|18188.03|18188.03|18188.03|18188.03|18188.03|18188.03|18188.03|0
1628601370000|2021-08-10 13:16:10|18189.44|18189.44|18189.44|18189.44|18189.44|18189.44|18189.44|18189.44|0
1628601380000|2021-08-10 13:16:20|18188.64|18188.64|18188.64|18188.64|18188.64|18188.64|18188.64|18188.64|0
1628601390000|2021-08-10 13:16:30|18188.13|18188.13|18188.13|18188.13|18188.13|18188.13|18188.13|18188.13|0
1628601400000|2021-08-10 13:16:40|18186.98|18186.98|18185.55|18185.55|18186.98|18186.98|18184.4|18184.4|0
1628601430000|2021-08-10 13:17:10|18185.76|18185.76|18185.76|18185.76|18185.76|18185.76|18185.76|18185.76|0
1628601460000|2021-08-10 13:17:40|18187.37|18187.37|18192.32|18192.32|18192.32|18192.32|18187.37|18187.37|0
1628601480000|2021-08-10 13:18:00|18192.52|18192.52|18192.52|18192.52|18192.52|18192.52|18192.52|18192.52|0
1628601500000|2021-08-10 13:18:20|18191.42|18191.42|18191.42|18191.42|18191.42|18191.42|18191.42|18191.42|0
1628601510000|2021-08-10 13:18:30|18190.92|18190.92|18190.92|18190.92|18190.92|18190.92|18190.92|18190.92|0
1628601520000|2021-08-10 13:18:40|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|0
1628601530000|2021-08-10 13:18:50|18194.16|18194.16|18181.5|18181.5|18194.16|18194.16|18181.5|18181.5|0
1628601540000|2021-08-10 13:19:00|18180.52|18180.52|18179.61|18179.61|18180.52|18180.52|18179.61|18179.61|0
1628601560000|2021-08-10 13:19:20|18180.12|18180.12|18180.12|18180.12|18180.12|18180.12|18180.12|18180.12|0
1628601610000|2021-08-10 13:20:10|18178.7|18178.7|18178.7|18178.7|18178.7|18178.7|18178.7|18178.7|0
1628601640000|2021-08-10 13:20:40|18181.53|18181.53|18188.1|18188.1|18188.1|18188.1|18181.53|18181.53|0
1628601650000|2021-08-10 13:20:50|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|0
1628601660000|2021-08-10 13:21:00|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|0
1628601690000|2021-08-10 13:21:30|18191.36|18191.36|18191.36|18191.36|18191.36|18191.36|18191.36|18191.36|0
1628601700000|2021-08-10 13:21:40|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|0
1628601720000|2021-08-10 13:22:00|18192.41|18192.41|18192.41|18192.41|18192.41|18192.41|18192.41|18192.41|0
1628601750000|2021-08-10 13:22:30|18193.4|18193.4|18193.4|18193.4|18193.4|18193.4|18193.4|18193.4|0
1628601780000|2021-08-10 13:23:00|18191.47|18191.47|18188.47|18188.47|18191.47|18191.47|18188.47|18188.47|0
1628601800000|2021-08-10 13:23:20|18188.27|18188.27|18186.04|18186.04|18188.27|18188.27|18186.04|18186.04|0
1628601810000|2021-08-10 13:23:30|18184.24|18184.24|18182.82|18182.82|18184.24|18184.24|18182.82|18182.82|0
1628601820000|2021-08-10 13:23:40|18184.24|18184.24|18189.48|18189.48|18189.48|18189.48|18184.24|18184.24|0
1628601860000|2021-08-10 13:24:20|18189.88|18189.88|18190.79|18190.79|18190.79|18190.79|18189.88|18189.88|0
1628601880000|2021-08-10 13:24:40|18191.69|18191.69|18192.2|18192.2|18192.2|18192.2|18191.69|18191.69|0
1628601920000|2021-08-10 13:25:20|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|0
1628601940000|2021-08-10 13:25:40|18190.68|18190.68|18190.68|18190.68|18190.68|18190.68|18190.68|18190.68|0
1628601990000|2021-08-10 13:26:30|18187.76|18187.76|18187.56|18187.56|18188.98|18188.98|18187.56|18187.56|0
1628602000000|2021-08-10 13:26:40|18188.37|18188.37|18187.56|18187.56|18188.37|18188.37|18187.56|18187.56|0
1628602090000|2021-08-10 13:28:10|18187.34|18187.34|18187.12|18187.12|18187.34|18187.34|18187.12|18187.12|0
1628602100000|2021-08-10 13:28:20|18185.81|18185.81|18185.81|18185.81|18185.81|18185.81|18185.81|18185.81|0
1628602110000|2021-08-10 13:28:30|18187.22|18187.22|18187.22|18187.22|18187.22|18187.22|18187.22|18187.22|0
1628602140000|2021-08-10 13:29:00|18186.72|18186.72|18186.72|18186.72|18186.72|18186.72|18185.21|18185.21|0
1628602150000|2021-08-10 13:29:10|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|18183.88|0
1628602160000|2021-08-10 13:29:20|18182.47|18182.47|18176.73|18176.73|18182.96|18182.96|18176.73|18176.73|0
1628602180000|2021-08-10 13:29:40|18177.63|18177.63|18178.54|18178.54|18178.54|18178.54|18177.63|18177.63|0
1628602200000|2021-08-10 13:30:00|18179.09|18179.09|18179.9|18179.9|18180.39|18180.39|18179.09|18179.09|0
1628602210000|2021-08-10 13:30:10|18179.09|18179.09|18177.33|18177.33|18179.59|18179.59|18176.72|18176.72|0
1628602240000|2021-08-10 13:30:40|18179.19|18179.19|18188.63|18188.63|18188.63|18188.63|18179.19|18179.19|0
1628602250000|2021-08-10 13:30:50|18185.79|18185.79|18181.05|18181.05|18187.21|18187.21|18181.05|18181.05|0
1628602260000|2021-08-10 13:31:00|18180.25|18180.25|18181.05|18181.05|18181.05|18181.05|18180.25|18180.25|0
1628602270000|2021-08-10 13:31:10|18181.56|18181.56|18184.69|18184.69|18184.69|18184.69|18181.56|18181.56|0
1628602280000|2021-08-10 13:31:20|18183.27|18183.27|18183.82|18183.82|18183.82|18183.82|18183.27|18183.27|0
1628602290000|2021-08-10 13:31:30|18184.63|18184.63|18185.12|18185.12|18185.12|18185.12|18184.63|18184.63|0
1628602300000|2021-08-10 13:31:40|18191.19|18191.19|18191.19|18191.19|18193.61|18193.61|18191.19|18191.19|0
1628602310000|2021-08-10 13:31:50|18188.77|18188.77|18189.81|18189.81|18189.81|18189.81|18188.77|18188.77|0
1628602320000|2021-08-10 13:32:00|18197.17|18197.17|18206.46|18206.46|18206.46|18206.46|18197.17|18197.17|0
1628602330000|2021-08-10 13:32:10|18207.56|18207.56|18207.56|18207.56|18207.56|18207.56|18207.56|18207.56|0
1628602340000|2021-08-10 13:32:20|18208.45|18208.45|18208.45|18208.45|18208.45|18208.45|18208.45|18208.45|0
1628602360000|2021-08-10 13:32:40|18209|18209|18205.16|18205.16|18209|18209|18205.16|18205.16|0
1628602380000|2021-08-10 13:33:00|18203.86|18203.86|18193.91|18193.91|18204.84|18204.84|18193.91|18193.91|0
1628602390000|2021-08-10 13:33:10|18194.42|18194.42|18192.5|18192.5|18194.42|18194.42|18191.99|18191.99|0
1628602400000|2021-08-10 13:33:20|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|0
1628602430000|2021-08-10 13:33:50|18194.98|18194.98|18195.59|18195.59|18196.4|18196.4|18194.98|18194.98|0
1628602440000|2021-08-10 13:34:00|18194.17|18194.17|18192.76|18192.76|18194.17|18194.17|18192.76|18192.76|0
1628602470000|2021-08-10 13:34:30|18191.14|18191.14|18187.91|18187.91|18191.14|18191.14|18187.91|18187.91|0
1628602480000|2021-08-10 13:34:40|18189.33|18189.33|18190.24|18190.24|18190.24|18190.24|18189.33|18189.33|0
1628602500000|2021-08-10 13:35:00|18191.14|18191.14|18190.94|18190.94|18191.14|18191.14|18190.94|18190.94|0
1628602510000|2021-08-10 13:35:10|18192.55|18192.55|18196.54|18196.54|18196.54|18196.54|18192.55|18192.55|0
1628602550000|2021-08-10 13:35:50|18194.02|18194.02|18191.69|18191.69|18194.53|18194.53|18191.69|18191.69|0
1628602560000|2021-08-10 13:36:00|18189.05|18189.05|18186.93|18186.93|18189.05|18189.05|18185.31|18185.31|0
1628602570000|2021-08-10 13:36:10|18183.47|18183.47|18184.62|18184.62|18184.62|18184.62|18183.47|18183.47|0
1628602580000|2021-08-10 13:36:20|18183.52|18183.52|18184.02|18184.02|18184.02|18184.02|18183.52|18183.52|0
1628602600000|2021-08-10 13:36:40|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|0
1628602620000|2021-08-10 13:37:00|18181.62|18181.62|18180.11|18180.11|18181.62|18181.62|18180.11|18180.11|0
1628602630000|2021-08-10 13:37:10|18177.68|18177.68|18175.87|18175.87|18177.68|18177.68|18175.87|18175.87|0
1628602640000|2021-08-10 13:37:20|18175.38|18175.38|18175.38|18175.38|18175.38|18175.38|18175.38|18175.38|0
1628602650000|2021-08-10 13:37:30|18174.89|18174.89|18172.59|18172.59|18174.89|18174.89|18172.59|18172.59|0
1628602660000|2021-08-10 13:37:40|18168.35|18168.35|18168.35|18168.35|18168.35|18168.35|18168.35|18168.35|0
1628602670000|2021-08-10 13:37:50|18167.84|18167.84|18171.69|18171.69|18171.69|18171.69|18167.84|18167.84|0
1628602680000|2021-08-10 13:38:00|18174.21|18174.21|18168.36|18168.36|18174.21|18174.21|18168.36|18168.36|0
1628602690000|2021-08-10 13:38:10|18167.87|18167.87|18160.1|18160.1|18167.87|18167.87|18160.1|18160.1|0
1628602710000|2021-08-10 13:38:30|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|0
1628602740000|2021-08-10 13:39:00|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|0
1628602760000|2021-08-10 13:39:20|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|0
1628602780000|2021-08-10 13:39:40|18164.18|18164.18|18164.18|18164.18|18164.18|18164.18|18164.18|18164.18|0
1628602800000|2021-08-10 13:40:00|18163.27|18163.27|18163.27|18163.27|18163.27|18163.27|18163.27|18163.27|0
1628602810000|2021-08-10 13:40:10|18162.46|18162.46|18161.91|18161.91|18162.46|18162.46|18161.91|18161.91|0
1628602840000|2021-08-10 13:40:40|18161.36|18161.36|18161.36|18161.36|18161.36|18161.36|18161.36|18161.36|0
1628602900000|2021-08-10 13:41:40|18160.87|18160.87|18160.87|18160.87|18160.87|18160.87|18160.87|18160.87|0
1628602910000|2021-08-10 13:41:50|18159.97|18159.97|18158.35|18158.35|18159.97|18159.97|18158.35|18158.35|0
1628602950000|2021-08-10 13:42:30|18159.16|18159.16|18159.16|18159.16|18159.16|18159.16|18159.16|18159.16|0
1628602970000|2021-08-10 13:42:50|18158.25|18158.25|18156.84|18156.84|18158.25|18158.25|18156.84|18156.84|0
1628602980000|2021-08-10 13:43:00|18156.03|18156.03|18156.03|18156.03|18156.03|18156.03|18156.03|18156.03|0
1628603000000|2021-08-10 13:43:20|18156.52|18156.52|18156.52|18156.52|18156.52|18156.52|18156.52|18156.52|0
1628603010000|2021-08-10 13:43:30|18159.04|18159.04|18159.04|18159.04|18159.04|18159.04|18159.04|18159.04|0
1628603030000|2021-08-10 13:43:50|18158.23|18158.23|18156.81|18156.81|18158.23|18158.23|18156.81|18156.81|0
1628603060000|2021-08-10 13:44:20|18155.83|18155.83|18155.34|18155.34|18155.83|18155.83|18155.34|18155.34|0
1628603070000|2021-08-10 13:44:30|18154.53|18154.53|18150.16|18150.16|18154.53|18154.53|18150.16|18150.16|0
1628603090000|2021-08-10 13:44:50|18147.44|18147.44|18147.44|18147.44|18147.44|18147.44|18147.44|18147.44|0
1628603100000|2021-08-10 13:45:00|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|0
1628603110000|2021-08-10 13:45:10|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|0
1628603120000|2021-08-10 13:45:20|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|0
1628603140000|2021-08-10 13:45:40|18149.12|18149.12|18149.12|18149.12|18149.12|18149.12|18149.12|18149.12|0
1628603150000|2021-08-10 13:45:50|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|0
1628603160000|2021-08-10 13:46:00|18148.06|18148.06|18140.51|18140.51|18148.37|18148.37|18140.51|18140.51|0
1628603170000|2021-08-10 13:46:10|18141.5|18141.5|18141.01|18141.01|18141.5|18141.5|18141.01|18141.01|0
1628603180000|2021-08-10 13:46:20|18140.45|18140.45|18140.45|18140.45|18140.45|18140.45|18140.45|18140.45|0
1628603190000|2021-08-10 13:46:30|18139.95|18139.95|18135.5|18135.5|18139.95|18139.95|18135.5|18135.5|0
1628603200000|2021-08-10 13:46:40|18134.08|18134.08|18128.55|18128.55|18134.08|18134.08|18128.55|18128.55|0
1628603220000|2021-08-10 13:47:00|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|0
1628603230000|2021-08-10 13:47:10|18127.45|18127.45|18130.09|18130.09|18130.09|18130.09|18127.45|18127.45|0
1628603240000|2021-08-10 13:47:20|18131.6|18131.6|18134.21|18134.21|18134.21|18134.21|18131.6|18131.6|0
1628603250000|2021-08-10 13:47:30|18134.77|18134.77|18142.88|18142.88|18142.88|18142.88|18134.77|18134.77|0
1628603260000|2021-08-10 13:47:40|18144.3|18144.3|18152.33|18152.33|18152.33|18152.33|18144.3|18144.3|0
1628603270000|2021-08-10 13:47:50|18152.82|18152.82|18152.82|18152.82|18152.82|18152.82|18152.82|18152.82|0
1628603280000|2021-08-10 13:48:00|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|0
1628603310000|2021-08-10 13:48:30|18155.85|18155.85|18155.85|18155.85|18155.85|18155.85|18155.85|18155.85|0
1628603320000|2021-08-10 13:48:40|18157.27|18157.27|18157.27|18157.27|18157.27|18157.27|18157.27|18157.27|0
1628603330000|2021-08-10 13:48:50|18162.78|18162.78|18163.29|18163.29|18163.29|18163.29|18162.78|18162.78|0
1628603360000|2021-08-10 13:49:20|18162.78|18162.78|18162.78|18162.78|18162.78|18162.78|18162.78|18162.78|0
1628603370000|2021-08-10 13:49:30|18161.37|18161.37|18158.61|18158.61|18161.37|18161.37|18158.61|18158.61|0
1628603410000|2021-08-10 13:50:10|18159.02|18159.02|18154.2|18154.2|18159.02|18159.02|18154.2|18154.2|0
1628603440000|2021-08-10 13:50:40|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|0
1628603450000|2021-08-10 13:50:50|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|0
1628603460000|2021-08-10 13:51:00|18150.57|18150.57|18150.57|18150.57|18150.57|18150.57|18150.57|18150.57|0
1628603500000|2021-08-10 13:51:40|18148.7|18148.7|18143.78|18143.78|18148.7|18148.7|18143.78|18143.78|0
1628603510000|2021-08-10 13:51:50|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|0
1628603530000|2021-08-10 13:52:10|18144.09|18144.09|18142.21|18142.21|18144.09|18144.09|18142.21|18142.21|0
1628603540000|2021-08-10 13:52:20|18141.1|18141.1|18140.55|18140.55|18141.1|18141.1|18140.55|18140.55|0
1628603560000|2021-08-10 13:52:40|18141.36|18141.36|18145.33|18145.33|18145.33|18145.33|18141.36|18141.36|0
1628603570000|2021-08-10 13:52:50|18145.53|18145.53|18145.53|18145.53|18145.53|18145.53|18145.53|18145.53|0
1628603620000|2021-08-10 13:53:40|18146.59|18146.59|18150.52|18150.52|18150.52|18150.52|18146.59|18146.59|0
1628603630000|2021-08-10 13:53:50|18151.03|18151.03|18151.84|18151.84|18151.84|18151.84|18151.03|18151.03|0
1628603650000|2021-08-10 13:54:10|18152.28|18152.28|18150.99|18150.99|18152.48|18152.48|18150.99|18150.99|0
1628603660000|2021-08-10 13:54:20|18151.19|18151.19|18151.19|18151.19|18151.19|18151.19|18151.19|18151.19|0
1628603670000|2021-08-10 13:54:30|18150.29|18150.29|18149.54|18149.54|18150.29|18150.29|18149.54|18149.54|0
1628603680000|2021-08-10 13:54:40|18149.04|18149.04|18146.23|18146.23|18149.04|18149.04|18146.23|18146.23|0
1628603690000|2021-08-10 13:54:50|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|0
1628603700000|2021-08-10 13:55:00|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|0
1628603710000|2021-08-10 13:55:10|18142.97|18142.97|18142.42|18142.42|18142.97|18142.97|18142.42|18142.42|0
1628603720000|2021-08-10 13:55:20|18141.93|18141.93|18142.42|18142.42|18142.42|18142.42|18141.93|18141.93|0
1628603740000|2021-08-10 13:55:40|18143.4|18143.4|18144.38|18144.38|18144.38|18144.38|18143.4|18143.4|0
1628603750000|2021-08-10 13:55:50|18144.79|18144.79|18144.99|18144.99|18144.99|18144.99|18144.79|18144.79|0
1628603760000|2021-08-10 13:56:00|18145.8|18145.8|18146.61|18146.61|18146.61|18146.61|18145.8|18145.8|0
1628603770000|2021-08-10 13:56:10|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|18147.76|0
1628603780000|2021-08-10 13:56:20|18148.25|18148.25|18145.79|18145.79|18148.25|18148.25|18145.79|18145.79|0
1628603790000|2021-08-10 13:56:30|18143.98|18143.98|18143.98|18143.98|18143.98|18143.98|18143.98|18143.98|0
1628603800000|2021-08-10 13:56:40|18143.57|18143.57|18130.7|18130.7|18143.57|18143.57|18130.7|18130.7|0
1628603810000|2021-08-10 13:56:50|18129.89|18129.89|18125.25|18125.25|18129.89|18129.89|18125.25|18125.25|0
1628603820000|2021-08-10 13:57:00|18126.67|18126.67|18126.16|18126.16|18126.67|18126.67|18126.16|18126.16|0
1628603830000|2021-08-10 13:57:10|18124.25|18124.25|18123.75|18123.75|18124.25|18124.25|18123.75|18123.75|0
1628603840000|2021-08-10 13:57:20|18121.78|18121.78|18121.78|18121.78|18121.78|18121.78|18121.78|18121.78|0
1628603880000|2021-08-10 13:58:00|18120.89|18120.89|18115.85|18115.85|18120.89|18120.89|18115.85|18115.85|0
1628603890000|2021-08-10 13:58:10|18114.34|18114.34|18113.36|18113.36|18114.34|18114.34|18113.36|18113.36|0
1628603900000|2021-08-10 13:58:20|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|0
1628603910000|2021-08-10 13:58:30|18115.23|18115.23|18114.07|18114.07|18115.23|18115.23|18113.58|18113.58|0
1628603920000|2021-08-10 13:58:40|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|0
1628603930000|2021-08-10 13:58:50|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|0
1628603940000|2021-08-10 13:59:00|18111.8|18111.8|18120.24|18120.24|18121.23|18121.23|18111.8|18111.8|0
1628603960000|2021-08-10 13:59:20|18121.39|18121.39|18122.81|18122.81|18122.81|18122.81|18121.39|18121.39|0
1628603970000|2021-08-10 13:59:30|18124.47|18124.47|18124.47|18124.47|18124.47|18124.47|18124.47|18124.47|0
1628603980000|2021-08-10 13:59:40|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|0
1628603990000|2021-08-10 13:59:50|18126.43|18126.43|18125.53|18125.53|18126.43|18126.43|18125.53|18125.53|0
1628604000000|2021-08-10 14:00:00|18126.43|18126.43|18129.11|18129.11|18129.11|18129.11|18126.43|18126.43|0
1628604010000|2021-08-10 14:00:10|18128.21|18128.21|18127.05|18127.05|18128.21|18128.21|18127.05|18127.05|0
1628604030000|2021-08-10 14:00:30|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|0
1628604040000|2021-08-10 14:00:40|18129.57|18129.57|18129.57|18129.57|18129.57|18129.57|18129.57|18129.57|0
1628604050000|2021-08-10 14:00:50|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|0
1628604060000|2021-08-10 14:01:00|18132.5|18132.5|18132.5|18132.5|18132.5|18132.5|18132.5|18132.5|0
1628604070000|2021-08-10 14:01:10|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|0
1628604080000|2021-08-10 14:01:20|18134.34|18134.34|18132.73|18132.73|18134.34|18134.34|18132.73|18132.73|0
1628604110000|2021-08-10 14:01:50|18130.6|18130.6|18130.6|18130.6|18130.6|18130.6|18130.6|18130.6|0
1628604120000|2021-08-10 14:02:00|18132.57|18132.57|18130.85|18130.85|18133.17|18133.17|18130.85|18130.85|0
1628604130000|2021-08-10 14:02:10|18129.03|18129.03|18129.84|18129.84|18129.84|18129.84|18129.03|18129.03|0
1628604140000|2021-08-10 14:02:20|18129.34|18129.34|18127.53|18127.53|18129.34|18129.34|18127.53|18127.53|0
1628604150000|2021-08-10 14:02:30|18126.98|18126.98|18126.98|18126.98|18126.98|18126.98|18126.98|18126.98|0
1628604160000|2021-08-10 14:02:40|18125.56|18125.56|18125.56|18125.56|18125.56|18125.56|18125.56|18125.56|0
1628604180000|2021-08-10 14:03:00|18125.12|18125.12|18125.12|18125.12|18125.12|18125.12|18125.12|18125.12|0
1628604210000|2021-08-10 14:03:30|18126.53|18126.53|18127.54|18127.54|18127.54|18127.54|18126.53|18126.53|0
1628604220000|2021-08-10 14:03:40|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|0
1628604230000|2021-08-10 14:03:50|18126.23|18126.23|18120.71|18120.71|18127.13|18127.13|18120.71|18120.71|0
1628604240000|2021-08-10 14:04:00|18119.29|18119.29|18117.87|18117.87|18119.29|18119.29|18117.87|18117.87|0
1628604250000|2021-08-10 14:04:10|18116.46|18116.46|18115.55|18115.55|18116.46|18116.46|18115.55|18115.55|0
1628604280000|2021-08-10 14:04:40|18116.97|18116.97|18116.97|18116.97|18116.97|18116.97|18116.97|18116.97|0
1628604290000|2021-08-10 14:04:50|18116.16|18116.16|18116.16|18116.16|18116.16|18116.16|18116.16|18116.16|0
1628604330000|2021-08-10 14:05:30|18116.97|18116.97|18116.97|18116.97|18116.97|18116.97|18116.97|18116.97|0
1628604340000|2021-08-10 14:05:40|18117.78|18117.78|18117.78|18117.78|18117.78|18117.78|18117.78|18117.78|0
1628604350000|2021-08-10 14:05:50|18118.59|18118.59|18118.59|18118.59|18118.59|18118.59|18118.59|18118.59|0
1628604360000|2021-08-10 14:06:00|18118.08|18118.08|18117.65|18117.65|18119.06|18119.06|18117.65|18117.65|0
1628604370000|2021-08-10 14:06:10|18118.45|18118.45|18119.26|18119.26|18119.26|18119.26|18117.65|18117.65|0
1628604380000|2021-08-10 14:06:20|18118.86|18118.86|18118.86|18118.86|18118.86|18118.86|18118.86|18118.86|0
1628604400000|2021-08-10 14:06:40|18117.44|18117.44|18119.25|18119.25|18119.25|18119.25|18117.44|18117.44|0
1628604410000|2021-08-10 14:06:50|18118.69|18118.69|18116.23|18116.23|18118.69|18118.69|18116.23|18116.23|0
1628604420000|2021-08-10 14:07:00|18115.42|18115.42|18113.75|18113.75|18115.97|18115.97|18113.75|18113.75|0
1628604430000|2021-08-10 14:07:10|18107.87|18107.87|18108.42|18108.42|18108.42|18108.42|18105.66|18105.66|0
1628604470000|2021-08-10 14:07:50|18109.23|18109.23|18121.67|18121.67|18121.67|18121.67|18109.23|18109.23|0
1628604480000|2021-08-10 14:08:00|18122.83|18122.83|18124.19|18124.19|18124.19|18124.19|18122.83|18122.83|0
1628604490000|2021-08-10 14:08:10|18125.09|18125.09|18125.99|18125.99|18125.99|18125.99|18125.09|18125.09|0
1628604500000|2021-08-10 14:08:20|18126.9|18126.9|18127.3|18127.3|18127.3|18127.3|18126.9|18126.9|0
1628604530000|2021-08-10 14:08:50|18128.41|18128.41|18131.17|18131.17|18131.89|18131.89|18128.41|18128.41|0
1628604560000|2021-08-10 14:09:20|18131.97|18131.97|18131.97|18131.97|18131.97|18131.97|18131.97|18131.97|0
1628604600000|2021-08-10 14:10:00|18127.63|18127.63|18126.19|18126.19|18127.63|18127.63|18125.97|18125.97|0
1628604630000|2021-08-10 14:10:30|18126.68|18126.68|18126.68|18126.68|18126.68|18126.68|18126.68|18126.68|0
1628604660000|2021-08-10 14:11:00|18126.19|18126.19|18128.51|18128.51|18129.43|18129.43|18126.19|18126.19|0
1628604670000|2021-08-10 14:11:10|18129.93|18129.93|18131.39|18131.39|18131.39|18131.39|18129.93|18129.93|0
1628604690000|2021-08-10 14:11:30|18132.9|18132.9|18133.4|18133.4|18133.4|18133.4|18132.9|18132.9|0
1628604710000|2021-08-10 14:11:50|18133.91|18133.91|18133.91|18133.91|18133.91|18133.91|18133.91|18133.91|0
1628604720000|2021-08-10 14:12:00|18134.35|18134.35|18134.35|18134.35|18134.79|18134.79|18134.35|18134.35|0
1628604750000|2021-08-10 14:12:30|18135.16|18135.16|18136.32|18136.32|18138.13|18138.13|18135.16|18135.16|0
1628604760000|2021-08-10 14:12:40|18137.74|18137.74|18137.74|18137.74|18137.74|18137.74|18137.74|18137.74|0
1628604770000|2021-08-10 14:12:50|18137.18|18137.18|18137.18|18137.18|18137.18|18137.18|18137.18|18137.18|0
1628604790000|2021-08-10 14:13:10|18138.59|18138.59|18140.82|18140.82|18140.82|18140.82|18138.59|18138.59|0
1628604800000|2021-08-10 14:13:20|18143.07|18143.07|18143.07|18143.07|18143.07|18143.07|18143.07|18143.07|0
1628604810000|2021-08-10 14:13:30|18144.55|18144.55|18144.55|18144.55|18144.55|18144.55|18144.55|18144.55|0
1628604820000|2021-08-10 14:13:40|18145.04|18145.04|18145.53|18145.53|18145.53|18145.53|18145.04|18145.04|0
1628604830000|2021-08-10 14:13:50|18147.95|18147.95|18148.46|18148.46|18148.46|18148.46|18147.95|18147.95|0
1628604850000|2021-08-10 14:14:10|18147.65|18147.65|18152.2|18152.2|18152.2|18152.2|18147.65|18147.65|0
1628604870000|2021-08-10 14:14:30|18153.3|18153.3|18151.65|18151.65|18153.3|18153.3|18151.65|18151.65|0
1628604890000|2021-08-10 14:14:50|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|0
1628604900000|2021-08-10 14:15:00|18153.56|18153.56|18154.37|18154.37|18154.37|18154.37|18153.56|18153.56|0
1628604910000|2021-08-10 14:15:10|18155.18|18155.18|18156.79|18156.79|18156.79|18156.79|18154.37|18154.37|0
1628604930000|2021-08-10 14:15:30|18154.37|18154.37|18153.56|18153.56|18155.18|18155.18|18153.56|18153.56|0
1628604950000|2021-08-10 14:15:50|18154.06|18154.06|18153.05|18153.05|18154.06|18154.06|18153.05|18153.05|0
1628604960000|2021-08-10 14:16:00|18154.21|18154.21|18154.21|18154.21|18154.21|18154.21|18154.21|18154.21|0
1628605010000|2021-08-10 14:16:50|18154.82|18154.82|18154.82|18154.82|18154.82|18154.82|18154.82|18154.82|0
1628605020000|2021-08-10 14:17:00|18155.63|18155.63|18155.63|18155.63|18155.63|18155.63|18155.63|18155.63|0
1628605040000|2021-08-10 14:17:20|18155.07|18155.07|18155.07|18155.07|18155.07|18155.07|18155.07|18155.07|0
1628605060000|2021-08-10 14:17:40|18155.63|18155.63|18157.42|18157.42|18157.42|18157.42|18155.63|18155.63|0
1628605070000|2021-08-10 14:17:50|18156.93|18156.93|18156.93|18156.93|18156.93|18156.93|18156.93|18156.93|0
1628605090000|2021-08-10 14:18:10|18157.48|18157.48|18157.48|18157.48|18158.03|18158.03|18157.48|18157.48|0
1628605100000|2021-08-10 14:18:20|18159.09|18159.09|18159.09|18159.09|18159.09|18159.09|18159.09|18159.09|0
1628605110000|2021-08-10 14:18:30|18158.6|18158.6|18162.48|18162.48|18162.48|18162.48|18158.6|18158.6|0
1628605160000|2021-08-10 14:19:20|18161.58|18161.58|18161.58|18161.58|18161.58|18161.58|18161.58|18161.58|0
1628605210000|2021-08-10 14:20:10|18159.96|18159.96|18159.96|18159.96|18159.96|18159.96|18159.96|18159.96|0
1628605220000|2021-08-10 14:20:20|18161.58|18161.58|18159.35|18159.35|18161.58|18161.58|18159.35|18159.35|0
1628605230000|2021-08-10 14:20:30|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|0
1628605240000|2021-08-10 14:20:40|18160.67|18160.67|18160.67|18160.67|18160.67|18160.67|18160.67|18160.67|0
1628605260000|2021-08-10 14:21:00|18160.45|18160.45|18158.83|18158.83|18160.45|18160.45|18158.83|18158.83|0
1628605270000|2021-08-10 14:21:10|18160.45|18160.45|18160.45|18160.45|18160.45|18160.45|18160.45|18160.45|0
1628605280000|2021-08-10 14:21:20|18159.54|18159.54|18159.54|18159.54|18159.54|18159.54|18159.54|18159.54|0
1628605290000|2021-08-10 14:21:30|18158.39|18158.39|18156.19|18156.19|18158.39|18158.39|18156.19|18156.19|0
1628605300000|2021-08-10 14:21:40|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|0
1628605320000|2021-08-10 14:22:00|18155.88|18155.88|18154.47|18154.47|18155.88|18155.88|18153.05|18153.05|0
1628605330000|2021-08-10 14:22:10|18153.37|18153.37|18152.81|18152.81|18153.37|18153.37|18152.81|18152.81|0
1628605400000|2021-08-10 14:23:20|18154.23|18154.23|18154.23|18154.23|18154.23|18154.23|18154.23|18154.23|0
1628605410000|2021-08-10 14:23:30|18156.04|18156.04|18158.25|18158.25|18158.8|18158.8|18156.04|18156.04|0
1628605420000|2021-08-10 14:23:40|18158.74|18158.74|18156.42|18156.42|18158.74|18158.74|18156.42|18156.42|0
1628605430000|2021-08-10 14:23:50|18156.92|18156.92|18156.92|18156.92|18156.92|18156.92|18156.92|18156.92|0
1628605440000|2021-08-10 14:24:00|18158.43|18158.43|18160.05|18160.05|18160.05|18160.05|18158.43|18158.43|0
1628605450000|2021-08-10 14:24:10|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|18162.06|0
1628605460000|2021-08-10 14:24:20|18163.87|18163.87|18165.73|18165.73|18165.73|18165.73|18163.87|18163.87|0
1628605500000|2021-08-10 14:25:00|18165.24|18165.24|18166.85|18166.85|18167.66|18167.66|18165.24|18165.24|0
1628605520000|2021-08-10 14:25:20|18165.24|18165.24|18163.6|18163.6|18165.24|18165.24|18163.6|18163.6|0
1628605530000|2021-08-10 14:25:30|18162.79|18162.79|18156.56|18156.56|18162.79|18162.79|18156.56|18156.56|0
1628605540000|2021-08-10 14:25:40|18154.95|18154.95|18146.91|18146.91|18154.95|18154.95|18146.91|18146.91|0
1628605550000|2021-08-10 14:25:50|18145.49|18145.49|18145|18145|18145.49|18145.49|18145|18145|0
1628605570000|2021-08-10 14:26:10|18143.79|18143.79|18142.23|18142.23|18143.79|18143.79|18142.23|18142.23|0
1628605600000|2021-08-10 14:26:40|18141.72|18141.72|18142.53|18142.53|18142.53|18142.53|18141.72|18141.72|0
1628605610000|2021-08-10 14:26:50|18143.34|18143.34|18143.45|18143.45|18144.35|18144.35|18143.34|18143.34|0
1628605640000|2021-08-10 14:27:20|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|18142.94|0
1628605660000|2021-08-10 14:27:40|18143.75|18143.75|18143.75|18143.75|18143.75|18143.75|18143.75|18143.75|0
1628605680000|2021-08-10 14:28:00|18142.94|18142.94|18141.93|18141.93|18142.94|18142.94|18141.93|18141.93|0
1628605690000|2021-08-10 14:28:10|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|18140.83|0
1628605740000|2021-08-10 14:29:00|18141.38|18141.38|18141.93|18141.93|18141.93|18141.93|18141.38|18141.38|0
1628605770000|2021-08-10 14:29:30|18142.48|18142.48|18142.48|18142.48|18142.48|18142.48|18142.48|18142.48|0
1628605780000|2021-08-10 14:29:40|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|0
1628605790000|2021-08-10 14:29:50|18140.51|18140.51|18142.75|18142.75|18142.75|18142.75|18134.68|18134.68|0
1628605800000|2021-08-10 14:30:00|18140.33|18140.33|18140.33|18140.33|18140.33|18140.33|18140.33|18140.33|0
1628605810000|2021-08-10 14:30:10|18140.88|18140.88|18132.08|18132.08|18140.88|18140.88|18132.08|18132.08|0
1628605820000|2021-08-10 14:30:20|18131.58|18131.58|18128.87|18128.87|18131.58|18131.58|18128.87|18128.87|0
1628605840000|2021-08-10 14:30:40|18130.29|18130.29|18130.29|18130.29|18130.29|18130.29|18130.29|18130.29|0
1628605850000|2021-08-10 14:30:50|18131.81|18131.81|18131.6|18131.6|18131.81|18131.81|18131.6|18131.6|0
1628605870000|2021-08-10 14:31:10|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|0
1628605890000|2021-08-10 14:31:30|18131.4|18131.4|18125.12|18125.12|18131.4|18131.4|18125.12|18125.12|0
1628605900000|2021-08-10 14:31:40|18125.62|18125.62|18126.12|18126.12|18126.12|18126.12|18125.62|18125.62|0
1628605910000|2021-08-10 14:31:50|18126.33|18126.33|18126.33|18126.33|18126.33|18126.33|18126.33|18126.33|0
1628605920000|2021-08-10 14:32:00|18123.6|18123.6|18122.2|18122.2|18123.6|18123.6|18122.2|18122.2|0
1628605930000|2021-08-10 14:32:10|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|0
1628605940000|2021-08-10 14:32:20|18121.45|18121.45|18120.3|18120.3|18121.45|18121.45|18120.3|18120.3|0
1628605950000|2021-08-10 14:32:30|18117.47|18117.47|18116.56|18116.56|18117.47|18117.47|18116.56|18116.56|0
1628605960000|2021-08-10 14:32:40|18115.75|18115.75|18112.32|18112.32|18115.75|18115.75|18112.32|18112.32|0
1628605970000|2021-08-10 14:32:50|18113.94|18113.94|18114.74|18114.74|18114.74|18114.74|18113.94|18113.94|0
1628605980000|2021-08-10 14:33:00|18115.75|18115.75|18119.6|18119.6|18119.6|18119.6|18115.75|18115.75|0
1628605990000|2021-08-10 14:33:10|18119.09|18119.09|18119.09|18119.09|18119.09|18119.09|18119.09|18119.09|0
1628606000000|2021-08-10 14:33:20|18121|18121|18120.45|18120.45|18121|18121|18120.45|18120.45|0
1628606010000|2021-08-10 14:33:30|18121.87|18121.87|18122.68|18122.68|18122.68|18122.68|18121.87|18121.87|0
1628606020000|2021-08-10 14:33:40|18120.87|18120.87|18121.27|18121.27|18121.77|18121.77|18120.87|18120.87|0
1628606040000|2021-08-10 14:34:00|18121.77|18121.77|18121.77|18121.77|18121.77|18121.77|18121.77|18121.77|0
1628606050000|2021-08-10 14:34:10|18122.97|18122.97|18122.62|18122.62|18123.18|18123.18|18122.62|18122.62|0
1628606070000|2021-08-10 14:34:30|18123.13|18123.13|18126.02|18126.02|18126.02|18126.02|18123.13|18123.13|0
1628606100000|2021-08-10 14:35:00|18126.57|18126.57|18129.8|18129.8|18129.8|18129.8|18126.57|18126.57|0
1628606120000|2021-08-10 14:35:20|18133.62|18133.62|18133.88|18133.88|18133.88|18133.88|18133.07|18133.07|0
1628606130000|2021-08-10 14:35:30|18133.07|18133.07|18131.97|18131.97|18133.07|18133.07|18130.55|18130.55|0
1628606160000|2021-08-10 14:36:00|18132.46|18132.46|18132.46|18132.46|18132.46|18132.46|18132.46|18132.46|0
1628606170000|2021-08-10 14:36:10|18133.26|18133.26|18137.67|18137.67|18137.67|18137.67|18133.26|18133.26|0
1628606180000|2021-08-10 14:36:20|18138.82|18138.82|18138.41|18138.41|18138.82|18138.82|18138.41|18138.41|0
1628606190000|2021-08-10 14:36:30|18141.87|18141.87|18144.1|18144.1|18144.1|18144.1|18141.87|18141.87|0
1628606200000|2021-08-10 14:36:40|18145.76|18145.76|18149.9|18149.9|18151.01|18151.01|18145.76|18145.76|0
1628606210000|2021-08-10 14:36:50|18150.46|18150.46|18149.9|18149.9|18150.46|18150.46|18149.9|18149.9|0
1628606230000|2021-08-10 14:37:10|18151.71|18151.71|18151.71|18151.71|18151.71|18151.71|18151.71|18151.71|0
1628606240000|2021-08-10 14:37:20|18153.19|18153.19|18153.25|18153.25|18153.25|18153.25|18152.7|18152.7|0
1628606250000|2021-08-10 14:37:30|18154.05|18154.05|18154.05|18154.05|18154.05|18154.05|18154.05|18154.05|0
1628606280000|2021-08-10 14:38:00|18153.25|18153.25|18153.25|18153.25|18153.25|18153.25|18153.25|18153.25|0
1628606290000|2021-08-10 14:38:10|18154.4|18154.4|18154.89|18154.89|18154.89|18154.89|18154.4|18154.4|0
1628606310000|2021-08-10 14:38:30|18155.44|18155.44|18156.55|18156.55|18156.55|18156.55|18155.44|18155.44|0
1628606320000|2021-08-10 14:38:40|18158.06|18158.06|18160.38|18160.38|18160.38|18160.38|18158.06|18158.06|0
1628606330000|2021-08-10 14:38:50|18161.19|18161.19|18162.55|18162.55|18162.55|18162.55|18161.19|18161.19|0
1628606340000|2021-08-10 14:39:00|18160.93|18160.93|18160.12|18160.12|18160.93|18160.93|18160.12|18160.12|0
1628606350000|2021-08-10 14:39:10|18160.57|18160.57|18161.12|18161.12|18161.12|18161.12|18160.57|18160.57|0
1628606360000|2021-08-10 14:39:20|18163.95|18163.95|18165.11|18165.11|18165.11|18165.11|18163.95|18163.95|0
1628606370000|2021-08-10 14:39:30|18164.61|18164.61|18164.61|18164.61|18164.61|18164.61|18164.61|18164.61|0
1628606400000|2021-08-10 14:40:00|18163.71|18163.71|18161.19|18161.19|18163.71|18163.71|18160.04|18160.04|0
1628606410000|2021-08-10 14:40:10|18160.99|18160.99|18156.95|18156.95|18160.99|18160.99|18156.95|18156.95|0
1628606430000|2021-08-10 14:40:30|18155.94|18155.94|18155.23|18155.23|18155.94|18155.94|18155.23|18155.23|0
1628606440000|2021-08-10 14:40:40|18152.78|18152.78|18152.69|18152.69|18152.78|18152.78|18151.88|18151.88|0
1628606480000|2021-08-10 14:41:20|18151.27|18151.27|18151.27|18151.27|18151.27|18151.27|18151.27|18151.27|0
1628606520000|2021-08-10 14:42:00|18152.08|18152.08|18152.08|18152.08|18152.08|18152.08|18152.08|18152.08|0
1628606560000|2021-08-10 14:42:40|18153.5|18153.5|18152.99|18152.99|18153.5|18153.5|18152.99|18152.99|0
1628606570000|2021-08-10 14:42:50|18153.2|18153.2|18152.14|18152.14|18153.2|18153.2|18152.14|18152.14|0
1628606580000|2021-08-10 14:43:00|18153.24|18153.24|18153.15|18153.15|18154.25|18154.25|18153.15|18153.15|0
1628606600000|2021-08-10 14:43:20|18153.96|18153.96|18153.96|18153.96|18153.96|18153.96|18153.96|18153.96|0
1628606630000|2021-08-10 14:43:50|18154.86|18154.86|18162.71|18162.71|18162.71|18162.71|18154.86|18154.86|0
1628606640000|2021-08-10 14:44:00|18162.54|18162.54|18163.53|18163.53|18163.53|18163.53|18162.54|18162.54|0
1628606650000|2021-08-10 14:44:10|18162.55|18162.55|18162.55|18162.55|18162.55|18162.55|18162.55|18162.55|0
1628606670000|2021-08-10 14:44:30|18163.36|18163.36|18163.26|18163.26|18163.36|18163.36|18162.46|18162.46|0
1628606680000|2021-08-10 14:44:40|18163.76|18163.76|18163.76|18163.76|18163.76|18163.76|18163.76|18163.76|0
1628606690000|2021-08-10 14:44:50|18162.04|18162.04|18161.24|18161.24|18162.04|18162.04|18161.24|18161.24|0
1628606700000|2021-08-10 14:45:00|18162.65|18162.65|18162.65|18162.65|18162.65|18162.65|18162.65|18162.65|0
1628606720000|2021-08-10 14:45:20|18163.14|18163.14|18165.44|18165.44|18165.44|18165.44|18163.14|18163.14|0
1628606730000|2021-08-10 14:45:30|18166.84|18166.84|18166.84|18166.84|18166.84|18166.84|18166.84|18166.84|0
1628606750000|2021-08-10 14:45:50|18166.08|18166.08|18166.28|18166.28|18166.28|18166.28|18166.08|18166.08|0
1628606780000|2021-08-10 14:46:20|18166.83|18166.83|18166.83|18166.83|18166.83|18166.83|18166.83|18166.83|0
1628606800000|2021-08-10 14:46:40|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|0
1628606810000|2021-08-10 14:46:50|18171.48|18171.48|18172.49|18172.49|18173.39|18173.39|18171.48|18171.48|0
1628606820000|2021-08-10 14:47:00|18173.64|18173.64|18174.79|18174.79|18174.79|18174.79|18173.64|18173.64|0
1628606830000|2021-08-10 14:47:10|18175.34|18175.34|18176.15|18176.15|18176.96|18176.96|18175.34|18175.34|0
1628606840000|2021-08-10 14:47:20|18176.96|18176.96|18175.35|18175.35|18176.96|18176.96|18175.35|18175.35|0
1628606860000|2021-08-10 14:47:40|18176.26|18176.26|18176.75|18176.75|18176.75|18176.75|18176.26|18176.26|0
1628606870000|2021-08-10 14:47:50|18176.26|18176.26|18177.16|18177.16|18177.16|18177.16|18176.26|18176.26|0
1628606880000|2021-08-10 14:48:00|18176.67|18176.67|18176.67|18176.67|18176.67|18176.67|18176.67|18176.67|0
1628606890000|2021-08-10 14:48:10|18175.86|18175.86|18175.86|18175.86|18175.86|18175.86|18175.86|18175.86|0
1628606910000|2021-08-10 14:48:30|18176.96|18176.96|18177.57|18177.57|18177.57|18177.57|18176.96|18176.96|0
1628606920000|2021-08-10 14:48:40|18176.56|18176.56|18176.56|18176.56|18176.56|18176.56|18176.56|18176.56|0
1628607000000|2021-08-10 14:50:00|18177.37|18177.37|18176.47|18176.47|18177.37|18177.37|18176.47|18176.47|0
1628607010000|2021-08-10 14:50:10|18175.92|18175.92|18173.09|18173.09|18175.92|18175.92|18173.09|18173.09|0
1628607040000|2021-08-10 14:50:40|18173.31|18173.31|18173.09|18173.09|18173.31|18173.31|18173.09|18173.09|0
1628607060000|2021-08-10 14:51:00|18174.1|18174.1|18174.6|18174.6|18174.6|18174.6|18174.1|18174.1|0
1628607100000|2021-08-10 14:51:40|18174.1|18174.1|18174.1|18174.1|18174.1|18174.1|18174.1|18174.1|0
1628607110000|2021-08-10 14:51:50|18175.25|18175.25|18175.25|18175.25|18175.25|18175.25|18175.25|18175.25|0
1628607130000|2021-08-10 14:52:10|18174.76|18174.76|18174.76|18174.76|18174.76|18174.76|18174.76|18174.76|0
1628607180000|2021-08-10 14:53:00|18175.31|18175.31|18175.82|18175.82|18175.82|18175.82|18175.31|18175.31|0
1628607190000|2021-08-10 14:53:10|18174.4|18174.4|18171.27|18171.27|18174.4|18174.4|18171.27|18171.27|0
1628607200000|2021-08-10 14:53:20|18172.69|18172.69|18172.14|18172.14|18172.69|18172.69|18172.14|18172.14|0
1628607220000|2021-08-10 14:53:40|18170.17|18170.17|18163.5|18163.5|18170.17|18170.17|18163.5|18163.5|0
1628607230000|2021-08-10 14:53:50|18163.06|18163.06|18163.06|18163.06|18163.06|18163.06|18163.06|18163.06|0
1628607240000|2021-08-10 14:54:00|18162.15|18162.15|18157.51|18157.51|18162.15|18162.15|18157.51|18157.51|0
1628607250000|2021-08-10 14:54:10|18156.61|18156.61|18155.5|18155.5|18156.61|18156.61|18155.5|18155.5|0
1628607270000|2021-08-10 14:54:30|18158.1|18158.1|18165.26|18165.26|18165.26|18165.26|18158.1|18158.1|0
1628607280000|2021-08-10 14:54:40|18165.46|18165.46|18168.42|18168.42|18168.42|18168.42|18165.46|18165.46|0
1628607290000|2021-08-10 14:54:50|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|0
1628607300000|2021-08-10 14:55:00|18168.38|18168.38|18168.38|18168.38|18168.38|18168.38|18168.38|18168.38|0
1628607310000|2021-08-10 14:55:10|18169.99|18169.99|18171.63|18171.63|18171.63|18171.63|18169.99|18169.99|0
1628607350000|2021-08-10 14:55:50|18172.74|18172.74|18173.24|18173.24|18173.24|18173.24|18172.74|18172.74|0
1628607360000|2021-08-10 14:56:00|18172.74|18172.74|18177.48|18177.48|18177.48|18177.48|18172.74|18172.74|0
1628607380000|2021-08-10 14:56:20|18176.57|18176.57|18177.39|18177.39|18177.39|18177.39|18176.08|18176.08|0
1628607410000|2021-08-10 14:56:50|18177.94|18177.94|18177.94|18177.94|18177.94|18177.94|18177.94|18177.94|0
1628607420000|2021-08-10 14:57:00|18178.75|18178.75|18178.75|18178.75|18178.75|18178.75|18178.75|18178.75|0
1628607430000|2021-08-10 14:57:10|18177.33|18177.33|18177.33|18177.33|18177.33|18177.33|18177.33|18177.33|0
1628607440000|2021-08-10 14:57:20|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|0
1628607460000|2021-08-10 14:57:40|18177.81|18177.81|18176.3|18176.3|18177.81|18177.81|18176.3|18176.3|0
1628607480000|2021-08-10 14:58:00|18178.11|18178.11|18178.11|18178.11|18178.11|18178.11|18178.11|18178.11|0
1628607500000|2021-08-10 14:58:20|18178.66|18178.66|18177|18177|18178.66|18178.66|18177|18177|0
1628607530000|2021-08-10 14:58:50|18177.51|18177.51|18178.01|18178.01|18178.01|18178.01|18177.51|18177.51|0
1628607550000|2021-08-10 14:59:10|18179.67|18179.67|18179.67|18179.67|18179.67|18179.67|18179.67|18179.67|0
1628607580000|2021-08-10 14:59:40|18181.09|18181.09|18180.18|18180.18|18181.09|18181.09|18180.18|18180.18|0
1628607600000|2021-08-10 15:00:00|18179.68|18179.68|18178.76|18178.76|18179.68|18179.68|18178.26|18178.26|0
1628607610000|2021-08-10 15:00:10|18179.27|18179.27|18180.17|18180.17|18180.17|18180.17|18179.27|18179.27|0
1628607630000|2021-08-10 15:00:30|18180.72|18180.72|18180.72|18180.72|18180.72|18180.72|18180.72|18180.72|0
1628607660000|2021-08-10 15:01:00|18181.83|18181.83|18182.95|18182.95|18182.95|18182.95|18181.83|18181.83|0
1628607670000|2021-08-10 15:01:10|18182.46|18182.46|18182.46|18182.46|18182.46|18182.46|18182.46|18182.46|0
1628607680000|2021-08-10 15:01:20|18183.27|18183.27|18181.85|18181.85|18184.69|18184.69|18181.85|18181.85|0
1628607700000|2021-08-10 15:01:40|18183.66|18183.66|18184.21|18184.21|18184.21|18184.21|18183.66|18183.66|0
1628607720000|2021-08-10 15:02:00|18183.66|18183.66|18183.11|18183.11|18183.66|18183.66|18183.11|18183.11|0
1628607730000|2021-08-10 15:02:10|18180.27|18180.27|18180.27|18180.27|18180.27|18180.27|18180.27|18180.27|0
1628607740000|2021-08-10 15:02:20|18181.08|18181.08|18180.27|18180.27|18181.08|18181.08|18180.27|18180.27|0
1628607760000|2021-08-10 15:02:40|18177.95|18177.95|18176.49|18176.49|18177.95|18177.95|18176.49|18176.49|0
1628607770000|2021-08-10 15:02:50|18175.08|18175.08|18170.26|18170.26|18175.08|18175.08|18170.26|18170.26|0
1628607780000|2021-08-10 15:03:00|18169.28|18169.28|18169.77|18169.77|18169.77|18169.77|18169.28|18169.28|0
1628607790000|2021-08-10 15:03:10|18169.26|18169.26|18168.76|18168.76|18169.26|18169.26|18168.76|18168.76|0
1628607800000|2021-08-10 15:03:20|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|0
1628607810000|2021-08-10 15:03:30|18169.27|18169.27|18171.54|18171.54|18171.54|18171.54|18169.27|18169.27|0
1628607820000|2021-08-10 15:03:40|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|0
1628607830000|2021-08-10 15:03:50|18171.04|18171.04|18170.13|18170.13|18171.04|18171.04|18170.13|18170.13|0
1628607840000|2021-08-10 15:04:00|18168.71|18168.71|18168.71|18168.71|18168.71|18168.71|18168.71|18168.71|0
1628607890000|2021-08-10 15:04:50|18167.91|18167.91|18166.29|18166.29|18167.91|18167.91|18166.29|18166.29|0
1628607900000|2021-08-10 15:05:00|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|0
1628607930000|2021-08-10 15:05:30|18166.29|18166.29|18167.1|18167.1|18167.1|18167.1|18166.29|18166.29|0
1628607950000|2021-08-10 15:05:50|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|0
1628607970000|2021-08-10 15:06:10|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|0
1628608000000|2021-08-10 15:06:40|18167.51|18167.51|18167.51|18167.51|18167.51|18167.51|18167.51|18167.51|0
1628608010000|2021-08-10 15:06:50|18168.92|18168.92|18169.43|18169.43|18169.43|18169.43|18168.92|18168.92|0
1628608020000|2021-08-10 15:07:00|18168.92|18168.92|18167.47|18167.47|18168.92|18168.92|18167.47|18167.47|0
1628608030000|2021-08-10 15:07:10|18167.97|18167.97|18170.54|18170.54|18170.54|18170.54|18167.97|18167.97|0
1628608050000|2021-08-10 15:07:30|18171.35|18171.35|18170.54|18170.54|18171.35|18171.35|18170.54|18170.54|0
1628608070000|2021-08-10 15:07:50|18171.95|18171.95|18176.1|18176.1|18176.1|18176.1|18171.95|18171.95|0
1628608080000|2021-08-10 15:08:00|18175.61|18175.61|18175.61|18175.61|18175.61|18175.61|18175.61|18175.61|0
1628608100000|2021-08-10 15:08:20|18176.42|18176.42|18177.84|18177.84|18177.84|18177.84|18176.42|18176.42|0
1628608120000|2021-08-10 15:08:40|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|0
1628608130000|2021-08-10 15:08:50|18180.09|18180.09|18178.18|18178.18|18180.09|18180.09|18178.18|18178.18|0
1628608140000|2021-08-10 15:09:00|18178.38|18178.38|18178.18|18178.18|18178.58|18178.58|18178.18|18178.18|0
1628608150000|2021-08-10 15:09:10|18177.74|18177.74|18177.74|18177.74|18177.74|18177.74|18177.74|18177.74|0
1628608170000|2021-08-10 15:09:30|18177.94|18177.94|18177.94|18177.94|18177.94|18177.94|18177.94|18177.94|0
1628608190000|2021-08-10 15:09:50|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|18177.04|0
1628608200000|2021-08-10 15:10:00|18176.53|18176.53|18176.53|18176.53|18176.53|18176.53|18176.53|18176.53|0
1628608240000|2021-08-10 15:10:40|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|0
1628608260000|2021-08-10 15:11:00|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|0
1628608270000|2021-08-10 15:11:10|18177.69|18177.69|18177.69|18177.69|18177.69|18177.69|18177.69|18177.69|0
1628608330000|2021-08-10 15:12:10|18176.58|18176.58|18176.03|18176.03|18176.58|18176.58|18176.03|18176.03|0
1628608370000|2021-08-10 15:12:50|18176.58|18176.58|18176.58|18176.58|18176.58|18176.58|18176.58|18176.58|0
1628608390000|2021-08-10 15:13:10|18177.39|18177.39|18177.39|18177.39|18177.39|18177.39|18177.39|18177.39|0
1628608400000|2021-08-10 15:13:20|18176.9|18176.9|18176.3|18176.3|18176.9|18176.9|18176.09|18176.09|0
1628608440000|2021-08-10 15:14:00|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|0
1628608460000|2021-08-10 15:14:20|18176.19|18176.19|18176.19|18176.19|18176.19|18176.19|18176.19|18176.19|0
1628608470000|2021-08-10 15:14:30|18177.61|18177.61|18179.84|18179.84|18179.84|18179.84|18177.61|18177.61|0
1628608480000|2021-08-10 15:14:40|18179.33|18179.33|18178.52|18178.52|18179.33|18179.33|18178.52|18178.52|0
1628608500000|2021-08-10 15:15:00|18179.08|18179.08|18173.89|18173.89|18179.08|18179.08|18173.89|18173.89|0
1628608510000|2021-08-10 15:15:10|18174.11|18174.11|18174.11|18174.11|18174.11|18174.11|18174.11|18174.11|0
1628608520000|2021-08-10 15:15:20|18172.69|18172.69|18171.38|18171.38|18172.69|18172.69|18171.38|18171.38|0
1628608530000|2021-08-10 15:15:30|18170.83|18170.83|18168.86|18168.86|18170.83|18170.83|18168.86|18168.86|0
1628608540000|2021-08-10 15:15:40|18166.8|18166.8|18165.08|18165.08|18166.8|18166.8|18165.08|18165.08|0
1628608550000|2021-08-10 15:15:50|18164.88|18164.88|18160.35|18160.35|18164.88|18164.88|18160.35|18160.35|0
1628608560000|2021-08-10 15:16:00|18159.44|18159.44|18162.28|18162.28|18162.83|18162.83|18159.44|18159.44|0
1628608570000|2021-08-10 15:16:10|18162.72|18162.72|18163.16|18163.16|18163.16|18163.16|18162.72|18162.72|0
1628608580000|2021-08-10 15:16:20|18163.67|18163.67|18164.58|18164.58|18165.09|18165.09|18163.67|18163.67|0
1628608600000|2021-08-10 15:16:40|18165.39|18165.39|18165.39|18165.39|18165.39|18165.39|18165.39|18165.39|0
1628608610000|2021-08-10 15:16:50|18166.81|18166.81|18168.52|18168.52|18168.52|18168.52|18166.81|18166.81|0
1628608620000|2021-08-10 15:17:00|18169.03|18169.03|18168.11|18168.11|18169.03|18169.03|18167.61|18167.61|0
1628608630000|2021-08-10 15:17:10|18167.91|18167.91|18167.91|18167.91|18167.91|18167.91|18167.91|18167.91|0
1628608680000|2021-08-10 15:18:00|18166.4|18166.4|18166.4|18166.4|18166.4|18166.4|18166.4|18166.4|0
1628608720000|2021-08-10 15:18:40|18167.5|18167.5|18165.84|18165.84|18167.5|18167.5|18165.84|18165.84|0
1628608730000|2021-08-10 15:18:50|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|0
1628608770000|2021-08-10 15:19:30|18165.8|18165.8|18165.8|18165.8|18165.8|18165.8|18165.8|18165.8|0
1628608780000|2021-08-10 15:19:40|18163.59|18163.59|18163.59|18163.59|18163.59|18163.59|18163.59|18163.59|0
1628608800000|2021-08-10 15:20:00|18162.58|18162.58|18164.5|18164.5|18164.5|18164.5|18162.58|18162.58|0
1628608810000|2021-08-10 15:20:10|18165.06|18165.06|18165.06|18165.06|18165.06|18165.06|18165.06|18165.06|0
1628608840000|2021-08-10 15:20:40|18165.96|18165.96|18165.96|18165.96|18165.96|18165.96|18165.96|18165.96|0
1628608850000|2021-08-10 15:20:50|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|0
1628608860000|2021-08-10 15:21:00|18164.95|18164.95|18164.45|18164.45|18164.95|18164.95|18164.45|18164.45|0
1628608870000|2021-08-10 15:21:10|18164.95|18164.95|18165.19|18165.19|18165.41|18165.41|18164.51|18164.51|0
1628608880000|2021-08-10 15:21:20|18163.68|18163.68|18163.68|18163.68|18163.68|18163.68|18163.68|18163.68|0
1628608890000|2021-08-10 15:21:30|18162.78|18162.78|18155.41|18155.41|18162.78|18162.78|18155.41|18155.41|0
1628608910000|2021-08-10 15:21:50|18156.22|18156.22|18156.22|18156.22|18156.22|18156.22|18156.22|18156.22|0
1628608940000|2021-08-10 15:22:20|18154.41|18154.41|18156.12|18156.12|18156.12|18156.12|18154.41|18154.41|0
1628608950000|2021-08-10 15:22:30|18156.68|18156.68|18157.48|18157.48|18157.48|18157.48|18156.68|18156.68|0
1628608970000|2021-08-10 15:22:50|18156.93|18156.93|18156.93|18156.93|18156.93|18156.93|18156.93|18156.93|0
1628608980000|2021-08-10 15:23:00|18156.03|18156.03|18155.59|18155.59|18156.03|18156.03|18155.59|18155.59|0
1628609000000|2021-08-10 15:23:20|18153.38|18153.38|18152.08|18152.08|18153.38|18153.38|18152.08|18152.08|0
1628609010000|2021-08-10 15:23:30|18150.61|18150.61|18149.68|18149.68|18151.1|18151.1|18149.18|18149.18|0
1628609020000|2021-08-10 15:23:40|18150.18|18150.18|18150.18|18150.18|18150.18|18150.18|18150.18|18150.18|0
1628609040000|2021-08-10 15:24:00|18150.74|18150.74|18150.18|18150.18|18150.74|18150.74|18150.18|18150.18|0
1628609060000|2021-08-10 15:24:20|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|0
1628609080000|2021-08-10 15:24:40|18151.23|18151.23|18155.41|18155.41|18155.41|18155.41|18151.23|18151.23|0
1628609090000|2021-08-10 15:24:50|18154.91|18154.91|18155.41|18155.41|18155.41|18155.41|18154.91|18154.91|0
1628609100000|2021-08-10 15:25:00|18156.22|18156.22|18154.83|18154.83|18156.22|18156.22|18154.83|18154.83|0
1628609110000|2021-08-10 15:25:10|18154.34|18154.34|18153.64|18153.64|18154.34|18154.34|18152.84|18152.84|0
1628609120000|2021-08-10 15:25:20|18152.23|18152.23|18150|18150|18152.23|18152.23|18150|18150|0
1628609150000|2021-08-10 15:25:50|18149.78|18149.78|18151.2|18151.2|18151.7|18151.7|18149.78|18149.78|0
1628609160000|2021-08-10 15:26:00|18150.98|18150.98|18150.17|18150.17|18150.98|18150.98|18150.17|18150.17|0
1628609180000|2021-08-10 15:26:20|18149.36|18149.36|18146.7|18146.7|18149.36|18149.36|18146.7|18146.7|0
1628609190000|2021-08-10 15:26:30|18146.14|18146.14|18145.88|18145.88|18146.14|18146.14|18144.73|18144.73|0
1628609200000|2021-08-10 15:26:40|18143.87|18143.87|18143.87|18143.87|18143.87|18143.87|18143.87|18143.87|0
1628609220000|2021-08-10 15:27:00|18142.25|18142.25|18143.06|18143.06|18143.06|18143.06|18142.25|18142.25|0
1628609230000|2021-08-10 15:27:10|18142.05|18142.05|18146.96|18146.96|18148.05|18148.05|18142.05|18142.05|0
1628609240000|2021-08-10 15:27:20|18148.38|18148.38|18148.59|18148.59|18148.59|18148.59|18148.38|18148.38|0
1628609260000|2021-08-10 15:27:40|18149.74|18149.74|18149.74|18149.74|18149.74|18149.74|18149.74|18149.74|0
1628609280000|2021-08-10 15:28:00|18149.53|18149.53|18149.56|18149.56|18150.56|18150.56|18149.53|18149.53|0
1628609310000|2021-08-10 15:28:30|18149.06|18149.06|18148.02|18148.02|18149.06|18149.06|18148.02|18148.02|0
1628609320000|2021-08-10 15:28:40|18147.21|18147.21|18142.63|18142.63|18147.21|18147.21|18142.63|18142.63|0
1628609330000|2021-08-10 15:28:50|18141.64|18141.64|18140.64|18140.64|18141.64|18141.64|18140.64|18140.64|0
1628609340000|2021-08-10 15:29:00|18139.22|18139.22|18137.14|18137.14|18139.22|18139.22|18137.14|18137.14|0
1628609350000|2021-08-10 15:29:10|18136.92|18136.92|18127.2|18127.2|18136.92|18136.92|18127.2|18127.2|0
1628609360000|2021-08-10 15:29:20|18126.7|18126.7|18126.94|18126.94|18127.92|18127.92|18126.7|18126.7|0
1628609370000|2021-08-10 15:29:30|18125.95|18125.95|18123.67|18123.67|18125.95|18125.95|18121.66|18121.66|0
1628609380000|2021-08-10 15:29:40|18123.18|18123.18|18127.63|18127.63|18127.63|18127.63|18123.18|18123.18|0
1628609390000|2021-08-10 15:29:50|18127.83|18127.83|18131.12|18131.12|18131.12|18131.12|18125.27|18125.27|0
1628666100000|2021-08-11 07:15:00|18222.26|18222.26|18222.26|18222.26|18222.26|18222.26|18222.26|18222.26|0
1628666110000|2021-08-11 07:15:10|18220.29|18220.29|18217.99|18217.99|18220.29|18220.29|18217.99|18217.99|0
1628666120000|2021-08-11 07:15:20|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|0
1628666130000|2021-08-11 07:15:30|18210.51|18210.51|18207.93|18207.93|18210.51|18210.51|18206.27|18206.27|0
1628666140000|2021-08-11 07:15:40|18206.16|18206.16|18193.54|18193.54|18206.16|18206.16|18193.54|18193.54|0
1628666150000|2021-08-11 07:15:50|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|0
1628666160000|2021-08-11 07:16:00|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|0
1628666210000|2021-08-11 07:16:50|18200.1|18200.1|18200.1|18200.1|18200.1|18200.1|18200.1|18200.1|0
1628666230000|2021-08-11 07:17:10|18202.41|18202.41|18202.41|18202.41|18202.41|18202.41|18202.41|18202.41|0
1628666250000|2021-08-11 07:17:30|18203.42|18203.42|18203.42|18203.42|18203.42|18203.42|18203.42|18203.42|0
1628666270000|2021-08-11 07:17:50|18203.91|18203.91|18202.29|18202.29|18203.91|18203.91|18202.29|18202.29|0
1628666280000|2021-08-11 07:18:00|18201.79|18201.79|18205.43|18205.43|18205.43|18205.43|18201.79|18201.79|0
1628666300000|2021-08-11 07:18:20|18201.18|18201.18|18201.18|18201.18|18201.18|18201.18|18201.18|18201.18|0
1628666330000|2021-08-11 07:18:50|18201.68|18201.68|18185.56|18185.56|18201.68|18201.68|18185.56|18185.56|0
1628666340000|2021-08-11 07:19:00|18184.08|18184.08|18181.37|18181.37|18184.08|18184.08|18181.37|18181.37|0
1628666380000|2021-08-11 07:19:40|18175.1|18175.1|18174.69|18174.69|18175.1|18175.1|18174.69|18174.69|0
1628666400000|2021-08-11 07:20:00|18172.39|18172.39|18172.39|18172.39|18172.39|18172.39|18172.39|18172.39|0
1628666410000|2021-08-11 07:20:10|18171.24|18171.24|18170.13|18170.13|18171.24|18171.24|18170.13|18170.13|0
1628666450000|2021-08-11 07:20:50|18171.55|18171.55|18162.78|18162.78|18171.55|18171.55|18162.78|18162.78|0
1628666460000|2021-08-11 07:21:00|18159.54|18159.54|18153.69|18153.69|18159.54|18159.54|18153.68|18153.68|0
1628666470000|2021-08-11 07:21:10|18154.84|18154.84|18151.22|18151.22|18154.84|18154.84|18151.22|18151.22|0
1628666500000|2021-08-11 07:21:40|18152.74|18152.74|18152.74|18152.74|18152.74|18152.74|18152.74|18152.74|0
1628666520000|2021-08-11 07:22:00|18147.77|18147.77|18147.77|18147.77|18147.77|18147.77|18147.77|18147.77|0
1628666560000|2021-08-11 07:22:40|18146.79|18146.79|18152.95|18152.95|18152.95|18152.95|18146.79|18146.79|0
1628666640000|2021-08-11 07:24:00|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|0
1628666690000|2021-08-11 07:24:50|18152.49|18152.49|18163.72|18163.72|18164.53|18164.53|18152.49|18152.49|0
1628666700000|2021-08-11 07:25:00|18165.69|18165.69|18165.69|18165.69|18165.69|18165.69|18165.69|18165.69|0
1628666730000|2021-08-11 07:25:30|18161.14|18161.14|18159.67|18159.67|18161.14|18161.14|18159.67|18159.67|0
1628666740000|2021-08-11 07:25:40|18158.85|18158.85|18155.94|18155.94|18158.85|18158.85|18155.94|18155.94|0
1628666750000|2021-08-11 07:25:50|18155.45|18155.45|18150.59|18150.59|18155.45|18155.45|18150.59|18150.59|0
1628666780000|2021-08-11 07:26:20|18151.4|18151.4|18151.4|18151.4|18151.4|18151.4|18150.5|18150.5|0
1628666800000|2021-08-11 07:26:40|18154.93|18154.93|18155.13|18155.13|18155.13|18155.13|18154.93|18154.93|0
1628666810000|2021-08-11 07:26:50|18154.64|18154.64|18153.64|18153.64|18154.64|18154.64|18153.64|18153.64|0
1628666820000|2021-08-11 07:27:00|18153.13|18153.13|18150.61|18150.61|18153.13|18153.13|18150.61|18150.61|0
1628666830000|2021-08-11 07:27:10|18150|18150|18150|18150|18150|18150|18150|18150|0
1628666840000|2021-08-11 07:27:20|18149.02|18149.02|18149.02|18149.02|18149.02|18149.02|18149.02|18149.02|0
1628666860000|2021-08-11 07:27:40|18147.6|18147.6|18147.6|18147.6|18147.6|18147.6|18147.6|18147.6|0
1628666880000|2021-08-11 07:28:00|18146.79|18146.79|18146.79|18146.79|18146.79|18146.79|18146.79|18146.79|0
1628666910000|2021-08-11 07:28:30|18147.6|18147.6|18147.1|18147.1|18147.6|18147.6|18147.1|18147.1|0
1628666920000|2021-08-11 07:28:40|18147.65|18147.65|18148.2|18148.2|18148.2|18148.2|18147.65|18147.65|0
1628666930000|2021-08-11 07:28:50|18147.19|18147.19|18145.58|18145.58|18147.6|18147.6|18145.58|18145.58|0
1628666990000|2021-08-11 07:29:50|18146.74|18146.74|18147.24|18147.24|18147.24|18147.24|18146.74|18146.74|0
1628667000000|2021-08-11 07:30:00|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|18144.4|0
1628667020000|2021-08-11 07:30:20|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|0
1628667030000|2021-08-11 07:30:30|18142.49|18142.49|18138.3|18138.3|18142.49|18142.49|18138.3|18138.3|0
1628667060000|2021-08-11 07:31:00|18137.49|18137.49|18138.3|18138.3|18138.3|18138.3|18137.49|18137.49|0
1628667070000|2021-08-11 07:31:10|18138.5|18138.5|18138.5|18138.5|18138.5|18138.5|18138.5|18138.5|0
1628667110000|2021-08-11 07:31:50|18141.34|18141.34|18142.85|18142.85|18142.85|18142.85|18141.34|18141.34|0
1628667120000|2021-08-11 07:32:00|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|0
1628667130000|2021-08-11 07:32:10|18144.07|18144.07|18144.07|18144.07|18144.07|18144.07|18144.07|18144.07|0
1628667180000|2021-08-11 07:33:00|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|0
1628667200000|2021-08-11 07:33:20|18141.56|18141.56|18135.36|18135.36|18141.56|18141.56|18135.36|18135.36|0
1628667210000|2021-08-11 07:33:30|18133.05|18133.05|18127.62|18127.62|18133.05|18133.05|18127.62|18127.62|0
1628667220000|2021-08-11 07:33:40|18126.51|18126.51|18126.51|18126.51|18126.51|18126.51|18126.51|18126.51|0
1628667250000|2021-08-11 07:34:10|18127.32|18127.32|18123.68|18123.68|18127.52|18127.52|18123.68|18123.68|0
1628667280000|2021-08-11 07:34:40|18126.2|18126.2|18125.38|18125.38|18126.2|18126.2|18125.38|18125.38|0
1628667290000|2021-08-11 07:34:50|18127.81|18127.81|18131.53|18131.53|18131.53|18131.53|18126.9|18126.9|0
1628667300000|2021-08-11 07:35:00|18130.72|18130.72|18130.17|18130.17|18130.72|18130.72|18130.17|18130.17|0
1628667350000|2021-08-11 07:35:50|18130.66|18130.66|18130.66|18130.66|18130.66|18130.66|18130.66|18130.66|0
1628667360000|2021-08-11 07:36:00|18131.56|18131.56|18123.26|18123.26|18131.56|18131.56|18123.26|18123.26|0
1628667370000|2021-08-11 07:36:10|18120.43|18120.43|18123.66|18123.66|18123.66|18123.66|18119.62|18119.62|0
1628667390000|2021-08-11 07:36:30|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|18122.85|0
1628667400000|2021-08-11 07:36:40|18123.46|18123.46|18123.46|18123.46|18123.46|18123.46|18123.46|18123.46|0
1628667420000|2021-08-11 07:37:00|18124.97|18124.97|18122.14|18122.14|18124.97|18124.97|18122.14|18122.14|0
1628667430000|2021-08-11 07:37:10|18124.59|18124.59|18124.59|18124.59|18124.59|18124.59|18124.59|18124.59|0
1628667450000|2021-08-11 07:37:30|18129.44|18129.44|18129.44|18129.44|18129.44|18129.44|18129.44|18129.44|0
1628667460000|2021-08-11 07:37:40|18132.28|18132.28|18137.4|18137.4|18137.4|18137.4|18132.28|18132.28|0
1628667470000|2021-08-11 07:37:50|18138.91|18138.91|18138.91|18138.91|18138.91|18138.91|18138.91|18138.91|0
1628667480000|2021-08-11 07:38:00|18138.1|18138.1|18138.1|18138.1|18138.1|18138.1|18138.1|18138.1|0
1628667490000|2021-08-11 07:38:10|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|0
1628667530000|2021-08-11 07:38:50|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|0
1628667550000|2021-08-11 07:39:10|18140.94|18140.94|18140.94|18140.94|18140.94|18140.94|18140.94|18140.94|0
1628667560000|2021-08-11 07:39:20|18146.28|18146.28|18153.96|18153.96|18153.96|18153.96|18146.28|18146.28|0
1628667570000|2021-08-11 07:39:30|18155.61|18155.61|18155.61|18155.61|18155.61|18155.61|18155.61|18155.61|0
1628667590000|2021-08-11 07:39:50|18153.81|18153.81|18150.98|18150.98|18153.81|18153.81|18150.98|18150.98|0
1628667600000|2021-08-11 07:40:00|18150|18150|18150|18150|18150|18150|18150|18150|0
1628667620000|2021-08-11 07:40:20|18149.45|18149.45|18149.45|18149.45|18149.45|18149.45|18149.45|18149.45|0
1628667660000|2021-08-11 07:41:00|18145.9|18145.9|18141.95|18141.95|18145.9|18145.9|18141.95|18141.95|0
1628667670000|2021-08-11 07:41:10|18140.29|18140.29|18135.03|18135.03|18140.29|18140.29|18135.03|18135.03|0
1628667680000|2021-08-11 07:41:20|18132.6|18132.6|18129.92|18129.92|18132.6|18132.6|18129.02|18129.02|0
1628667690000|2021-08-11 07:41:30|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|0
1628667720000|2021-08-11 07:42:00|18128.04|18128.04|18133|18133|18133|18133|18128.04|18128.04|0
1628667770000|2021-08-11 07:42:50|18132.19|18132.19|18132.19|18132.19|18132.19|18132.19|18132.19|18132.19|0
1628667790000|2021-08-11 07:43:10|18129.77|18129.77|18129.77|18129.77|18129.77|18129.77|18129.77|18129.77|0
1628667800000|2021-08-11 07:43:20|18128.86|18128.86|18128.86|18128.86|18128.86|18128.86|18128.86|18128.86|0
1628667810000|2021-08-11 07:43:30|18127.85|18127.85|18125.33|18125.33|18127.85|18127.85|18125.33|18125.33|0
1628667830000|2021-08-11 07:43:50|18122|18122|18122|18122|18122|18122|18122|18122|0
1628667840000|2021-08-11 07:44:00|18124.31|18124.31|18123.16|18123.16|18124.31|18124.31|18123.16|18123.16|0
1628667850000|2021-08-11 07:44:10|18121.54|18121.54|18120.73|18120.73|18121.54|18121.54|18120.73|18120.73|0
1628667860000|2021-08-11 07:44:20|18118.71|18118.71|18115.7|18115.7|18118.71|18118.71|18115.7|18115.7|0
1628667870000|2021-08-11 07:44:30|18117.11|18117.11|18114.4|18114.4|18117.11|18117.11|18114.4|18114.4|0
1628667890000|2021-08-11 07:44:50|18113.85|18113.85|18113.85|18113.85|18113.85|18113.85|18113.85|18113.85|0
1628667900000|2021-08-11 07:45:00|18114.66|18114.66|18113.85|18113.85|18114.66|18114.66|18113.85|18113.85|0
1628667910000|2021-08-11 07:45:10|18112.34|18112.34|18112.34|18112.34|18112.34|18112.34|18112.34|18112.34|0
1628667950000|2021-08-11 07:45:50|18110.72|18110.72|18109.51|18109.51|18110.72|18110.72|18109.51|18109.51|0
1628667960000|2021-08-11 07:46:00|18106.99|18106.99|18106.99|18106.99|18106.99|18106.99|18106.99|18106.99|0
1628667970000|2021-08-11 07:46:10|18106.5|18106.5|18106.5|18106.5|18106.5|18106.5|18106.5|18106.5|0
1628667980000|2021-08-11 07:46:20|18106.7|18106.7|18109.64|18109.64|18109.64|18109.64|18105.79|18105.79|0
1628668020000|2021-08-11 07:47:00|18110.45|18110.45|18110.45|18110.45|18110.45|18110.45|18110.45|18110.45|0
1628668030000|2021-08-11 07:47:10|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1628668040000|2021-08-11 07:47:20|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|18111.45|0
1628668060000|2021-08-11 07:47:40|18112.35|18112.35|18115.98|18115.98|18115.98|18115.98|18112.35|18112.35|0
1628668080000|2021-08-11 07:48:00|18121.66|18121.66|18121.66|18121.66|18121.66|18121.66|18121.66|18121.66|0
1628668090000|2021-08-11 07:48:10|18122.15|18122.15|18122.15|18122.15|18122.15|18122.15|18122.15|18122.15|0
1628668200000|2021-08-11 07:50:00|18123.76|18123.76|18123.76|18123.76|18123.76|18123.76|18123.76|18123.76|0
1628668210000|2021-08-11 07:50:10|18124.5|18124.5|18124.82|18124.82|18124.82|18124.82|18123.4|18123.4|0
1628668220000|2021-08-11 07:50:20|18126.23|18126.23|18126.97|18126.97|18126.97|18126.97|18126.23|18126.23|0
1628668230000|2021-08-11 07:50:30|18129.4|18129.4|18131.7|18131.7|18131.7|18131.7|18129.4|18129.4|0
1628668250000|2021-08-11 07:50:50|18133.51|18133.51|18134.52|18134.52|18134.52|18134.52|18133.51|18133.51|0
1628668260000|2021-08-11 07:51:00|18135.94|18135.94|18143.49|18143.49|18143.49|18143.49|18135.94|18135.94|0
1628668270000|2021-08-11 07:51:10|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|0
1628668280000|2021-08-11 07:51:20|18145.19|18145.19|18145.19|18145.19|18145.19|18145.19|18145.19|18145.19|0
1628668290000|2021-08-11 07:51:30|18148.32|18148.32|18144.94|18144.94|18148.32|18148.32|18142.91|18142.91|0
1628668300000|2021-08-11 07:51:40|18142.42|18142.42|18142.42|18142.42|18142.42|18142.42|18142.42|18142.42|0
1628668320000|2021-08-11 07:52:00|18140|18140|18140|18140|18140|18140|18140|18140|0
1628668330000|2021-08-11 07:52:10|18137.04|18137.04|18137.04|18137.04|18137.04|18137.04|18137.04|18137.04|0
1628668400000|2021-08-11 07:53:20|18135.88|18135.88|18137.74|18137.74|18137.74|18137.74|18134.41|18134.41|0
1628668410000|2021-08-11 07:53:30|18139.36|18139.36|18146.18|18146.18|18146.18|18146.18|18139.36|18139.36|0
1628668420000|2021-08-11 07:53:40|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|0
1628668430000|2021-08-11 07:53:50|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|0
1628668460000|2021-08-11 07:54:20|18156.08|18156.08|18161.06|18161.06|18161.06|18161.06|18156.08|18156.08|0
1628668470000|2021-08-11 07:54:30|18163.48|18163.48|18162.68|18162.68|18164.29|18164.29|18162.68|18162.68|0
1628668490000|2021-08-11 07:54:50|18163.97|18163.97|18163.97|18163.97|18163.97|18163.97|18163.97|18163.97|0
1628668500000|2021-08-11 07:55:00|18163.07|18163.07|18163.07|18163.07|18163.07|18163.07|18163.07|18163.07|0
1628668540000|2021-08-11 07:55:40|18160.23|18160.23|18157.63|18157.63|18160.23|18160.23|18157.63|18157.63|0
1628668580000|2021-08-11 07:56:20|18156.73|18156.73|18156.73|18156.73|18156.73|18156.73|18156.73|18156.73|0
1628668590000|2021-08-11 07:56:30|18157.74|18157.74|18157.74|18157.74|18157.74|18157.74|18157.74|18157.74|0
1628668640000|2021-08-11 07:57:20|18159.15|18159.15|18156.83|18156.83|18159.15|18159.15|18156.83|18156.83|0
1628668660000|2021-08-11 07:57:40|18156.33|18156.33|18156.33|18156.33|18156.33|18156.33|18156.33|18156.33|0
1628668670000|2021-08-11 07:57:50|18155.89|18155.89|18155.89|18155.89|18155.89|18155.89|18155.89|18155.89|0
1628668680000|2021-08-11 07:58:00|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|0
1628668690000|2021-08-11 07:58:10|18155.23|18155.23|18148.75|18148.75|18155.23|18155.23|18148.75|18148.75|0
1628668710000|2021-08-11 07:58:30|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|0
1628668730000|2021-08-11 07:58:50|18148.6|18148.6|18148.6|18148.6|18148.6|18148.6|18148.6|18148.6|0
1628668740000|2021-08-11 07:59:00|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|18151.44|0
1628668750000|2021-08-11 07:59:10|18152.34|18152.34|18152.34|18152.34|18152.34|18152.34|18152.34|18152.34|0
1628668760000|2021-08-11 07:59:20|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|0
1628668770000|2021-08-11 07:59:30|18152.35|18152.35|18150.94|18150.94|18152.35|18152.35|18150.94|18150.94|0
1628668790000|2021-08-11 07:59:50|18150.43|18150.43|18150.43|18150.43|18150.43|18150.43|18150.43|18150.43|0
1628668810000|2021-08-11 08:00:10|18149.01|18149.01|18149.01|18149.01|18149.01|18149.01|18149.01|18149.01|0
1628668840000|2021-08-11 08:00:40|18148.11|18148.11|18148.11|18148.11|18148.11|18148.11|18148.11|18148.11|0
1628668860000|2021-08-11 08:01:00|18150.95|18150.95|18150.95|18150.95|18150.95|18150.95|18150.95|18150.95|0
1628668870000|2021-08-11 08:01:10|18151.85|18151.85|18151.85|18151.85|18151.85|18151.85|18151.85|18151.85|0
1628668880000|2021-08-11 08:01:20|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|0
1628668900000|2021-08-11 08:01:40|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|18156.3|0
1628668920000|2021-08-11 08:02:00|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|0
1628668940000|2021-08-11 08:02:20|18148.12|18148.12|18148.12|18148.12|18148.12|18148.12|18147.14|18147.14|0
1628668980000|2021-08-11 08:03:00|18148.93|18148.93|18147.31|18147.31|18148.93|18148.93|18147.31|18147.31|0
1628669020000|2021-08-11 08:03:40|18142.9|18142.9|18142.8|18142.8|18142.9|18142.9|18142.8|18142.8|0
1628669030000|2021-08-11 08:03:50|18142.6|18142.6|18141.09|18141.09|18143.92|18143.92|18141.09|18141.09|0
1628669060000|2021-08-11 08:04:20|18141.99|18141.99|18141.99|18141.99|18141.99|18141.99|18141.99|18141.99|0
1628669080000|2021-08-11 08:04:40|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|0
1628669110000|2021-08-11 08:05:10|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|0
1628669120000|2021-08-11 08:05:20|18147.95|18147.95|18147.95|18147.95|18147.95|18147.95|18147.95|18147.95|0
1628669140000|2021-08-11 08:05:40|18151.56|18151.56|18157.9|18157.9|18157.9|18157.9|18151.56|18151.56|0
1628669150000|2021-08-11 08:05:50|18158.88|18158.88|18158.88|18158.88|18158.88|18158.88|18158.88|18158.88|0
1628669160000|2021-08-11 08:06:00|18157.9|18157.9|18159.51|18159.51|18159.51|18159.51|18157.9|18157.9|0
1628669170000|2021-08-11 08:06:10|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|0
1628669180000|2021-08-11 08:06:20|18163.53|18163.53|18164.63|18164.63|18164.63|18164.63|18163.53|18163.53|0
1628669190000|2021-08-11 08:06:30|18165.44|18165.44|18165.44|18165.44|18165.44|18165.44|18165.44|18165.44|0
1628669200000|2021-08-11 08:06:40|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|0
1628669210000|2021-08-11 08:06:50|18167.03|18167.03|18167.03|18167.03|18167.03|18167.03|18167.03|18167.03|0
1628669240000|2021-08-11 08:07:20|18166.22|18166.22|18165.73|18165.73|18166.22|18166.22|18165.73|18165.73|0
1628669250000|2021-08-11 08:07:30|18163.17|18163.17|18164.16|18164.16|18164.16|18164.16|18163.17|18163.17|0
1628669270000|2021-08-11 08:07:50|18165.26|18165.26|18167.17|18167.17|18167.17|18167.17|18165.26|18165.26|0
1628669300000|2021-08-11 08:08:20|18166.36|18166.36|18166.36|18166.36|18166.36|18166.36|18166.36|18166.36|0
1628669340000|2021-08-11 08:09:00|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|0
1628669350000|2021-08-11 08:09:10|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|0
1628669380000|2021-08-11 08:09:40|18167.84|18167.84|18169.5|18169.5|18169.5|18169.5|18167.84|18167.84|0
1628669410000|2021-08-11 08:10:10|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|0
1628669450000|2021-08-11 08:10:50|18169.56|18169.56|18169.56|18169.56|18169.56|18169.56|18169.56|18169.56|0
1628669460000|2021-08-11 08:11:00|18170.11|18170.11|18170.92|18170.92|18170.92|18170.92|18170.11|18170.11|0
1628669470000|2021-08-11 08:11:10|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|0
1628669480000|2021-08-11 08:11:20|18170.61|18170.61|18170.61|18170.61|18170.61|18170.61|18170.61|18170.61|0
1628669510000|2021-08-11 08:11:50|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|0
1628669550000|2021-08-11 08:12:30|18173.78|18173.78|18173.78|18173.78|18173.78|18173.78|18173.78|18173.78|0
1628669570000|2021-08-11 08:12:50|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|0
1628669600000|2021-08-11 08:13:20|18173.18|18173.18|18172.37|18172.37|18173.18|18173.18|18172.37|18172.37|0
1628669610000|2021-08-11 08:13:30|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|0
1628669640000|2021-08-11 08:14:00|18170.36|18170.36|18170.36|18170.36|18170.36|18170.36|18170.36|18170.36|0
1628669660000|2021-08-11 08:14:20|18165.91|18165.91|18165.1|18165.1|18165.91|18165.91|18165.1|18165.1|0
1628669700000|2021-08-11 08:15:00|18165.91|18165.91|18165.91|18165.91|18165.91|18165.91|18165.91|18165.91|0
1628669720000|2021-08-11 08:15:20|18165.42|18165.42|18163.61|18163.61|18165.42|18165.42|18163.61|18163.61|0
1628669730000|2021-08-11 08:15:30|18165.03|18165.03|18165.03|18165.03|18165.03|18165.03|18165.03|18165.03|0
1628669780000|2021-08-11 08:16:20|18164.22|18164.22|18156.92|18156.92|18164.22|18164.22|18156.92|18156.92|0
1628669790000|2021-08-11 08:16:30|18157.73|18157.73|18157.73|18157.73|18157.73|18157.73|18157.73|18157.73|0
1628669810000|2021-08-11 08:16:50|18158.22|18158.22|18163.47|18163.47|18166.23|18166.23|18158.22|18158.22|0
1628669820000|2021-08-11 08:17:00|18164.99|18164.99|18164.99|18164.99|18164.99|18164.99|18164.99|18164.99|0
1628669830000|2021-08-11 08:17:10|18166.4|18166.4|18166.4|18166.4|18166.4|18166.4|18166.4|18166.4|0
1628669840000|2021-08-11 08:17:20|18170.24|18170.24|18173.15|18173.15|18173.15|18173.15|18170.24|18170.24|0
1628669850000|2021-08-11 08:17:30|18174.57|18174.57|18174.57|18174.57|18175.47|18175.47|18174.57|18174.57|0
1628669870000|2021-08-11 08:17:50|18176.22|18176.22|18175.42|18175.42|18176.22|18176.22|18175.42|18175.42|0
1628669880000|2021-08-11 08:18:00|18174.74|18174.74|18168.24|18168.24|18174.74|18174.74|18168.24|18168.24|0
1628669890000|2021-08-11 08:18:10|18169.05|18169.05|18168.55|18168.55|18169.05|18169.05|18168.55|18168.55|0
1628669930000|2021-08-11 08:18:50|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|18167.04|0
1628669960000|2021-08-11 08:19:20|18166.23|18166.23|18167.04|18167.04|18167.04|18167.04|18166.23|18166.23|0
1628669990000|2021-08-11 08:19:50|18166.49|18166.49|18162.31|18162.31|18166.49|18166.49|18162.31|18162.31|0
1628670000000|2021-08-11 08:20:00|18161.49|18161.49|18161.49|18161.49|18161.49|18161.49|18161.49|18161.49|0
1628670010000|2021-08-11 08:20:10|18160.68|18160.68|18157.91|18157.91|18160.68|18160.68|18157.91|18157.91|0
1628670110000|2021-08-11 08:21:50|18157.11|18157.11|18157.91|18157.91|18157.91|18157.91|18157.11|18157.11|0
1628670120000|2021-08-11 08:22:00|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|18150.68|0
1628670180000|2021-08-11 08:23:00|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|0
1628670210000|2021-08-11 08:23:30|18153.45|18153.45|18158.79|18158.79|18158.79|18158.79|18153.45|18153.45|0
1628670220000|2021-08-11 08:23:40|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|0
1628670230000|2021-08-11 08:23:50|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|0
1628670240000|2021-08-11 08:24:00|18162.43|18162.43|18162.43|18162.43|18162.43|18162.43|18162.43|18162.43|0
1628670250000|2021-08-11 08:24:10|18161.63|18161.63|18166.97|18166.97|18166.97|18166.97|18161.63|18161.63|0
1628670270000|2021-08-11 08:24:30|18166.16|18166.16|18166.66|18166.66|18166.66|18166.66|18166.16|18166.16|0
1628670320000|2021-08-11 08:25:20|18167.81|18167.81|18167.81|18167.81|18167.81|18167.81|18167.81|18167.81|0
1628670330000|2021-08-11 08:25:30|18166.19|18166.19|18164.99|18164.99|18169.24|18169.24|18162.15|18162.15|0
1628670340000|2021-08-11 08:25:40|18163.57|18163.57|18163.57|18163.57|18163.57|18163.57|18163.57|18163.57|0
1628670350000|2021-08-11 08:25:50|18164.06|18164.06|18164.06|18164.06|18164.06|18164.06|18164.06|18164.06|0
1628670370000|2021-08-11 08:26:10|18165.68|18165.68|18165.9|18165.9|18165.9|18165.9|18165.68|18165.68|0
1628670380000|2021-08-11 08:26:20|18165.41|18165.41|18165.41|18165.41|18165.41|18165.41|18165.41|18165.41|0
1628670400000|2021-08-11 08:26:40|18163.79|18163.79|18163.79|18163.79|18163.79|18163.79|18163.79|18163.79|0
1628670410000|2021-08-11 08:26:50|18162.98|18162.98|18161.37|18161.37|18162.98|18162.98|18161.37|18161.37|0
1628670420000|2021-08-11 08:27:00|18163.59|18163.59|18164.5|18164.5|18164.5|18164.5|18163.59|18163.59|0
1628670430000|2021-08-11 08:27:10|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|0
1628670450000|2021-08-11 08:27:30|18169.68|18169.68|18169.68|18169.68|18169.68|18169.68|18169.68|18169.68|0
1628670480000|2021-08-11 08:28:00|18169.19|18169.19|18169.19|18169.19|18169.19|18169.19|18169.19|18169.19|0
1628670510000|2021-08-11 08:28:30|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|0
1628670540000|2021-08-11 08:29:00|18167.07|18167.07|18167.07|18167.07|18167.07|18167.07|18167.07|18167.07|0
1628670550000|2021-08-11 08:29:10|18167.56|18167.56|18167.56|18167.56|18167.56|18167.56|18167.56|18167.56|0
1628670560000|2021-08-11 08:29:20|18164.33|18164.33|18164.33|18164.33|18164.33|18164.33|18164.33|18164.33|0
1628670570000|2021-08-11 08:29:30|18164.12|18164.12|18159.73|18159.73|18165.28|18165.28|18159.73|18159.73|0
1628670580000|2021-08-11 08:29:40|18158.72|18158.72|18158.72|18158.72|18158.72|18158.72|18158.72|18158.72|0
1628670590000|2021-08-11 08:29:50|18157.91|18157.91|18156.49|18156.49|18157.91|18157.91|18156.49|18156.49|0
1628670600000|2021-08-11 08:30:00|18157.3|18157.3|18158.22|18158.22|18158.71|18158.71|18157.3|18157.3|0
1628670610000|2021-08-11 08:30:10|18157.12|18157.12|18157.12|18157.12|18157.12|18157.12|18157.12|18157.12|0
1628670650000|2021-08-11 08:30:50|18154.41|18154.41|18152.48|18152.48|18154.41|18154.41|18152.48|18152.48|0
1628670800000|2021-08-11 08:33:20|18151.5|18151.5|18151.5|18151.5|18151.5|18151.5|18151.5|18151.5|0
1628670810000|2021-08-11 08:33:30|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|18152.11|0
1628670840000|2021-08-11 08:34:00|18150.96|18150.96|18149.95|18149.95|18150.96|18150.96|18149.95|18149.95|0
1628670850000|2021-08-11 08:34:10|18146.72|18146.72|18147.52|18147.52|18147.52|18147.52|18146.72|18146.72|0
1628670870000|2021-08-11 08:34:30|18146.62|18146.62|18146.62|18146.62|18146.62|18146.62|18146.62|18146.62|0
1628670880000|2021-08-11 08:34:40|18146.82|18146.82|18146.82|18146.82|18146.82|18146.82|18146.82|18146.82|0
1628670900000|2021-08-11 08:35:00|18145.67|18145.67|18145.67|18145.67|18145.67|18145.67|18145.67|18145.67|0
1628670920000|2021-08-11 08:35:20|18145.47|18145.47|18145.84|18145.84|18145.84|18145.84|18144.86|18144.86|0
1628670960000|2021-08-11 08:36:00|18144.03|18144.03|18144.84|18144.84|18144.84|18144.84|18144.03|18144.03|0
1628670990000|2021-08-11 08:36:30|18145.65|18145.65|18145.65|18145.65|18145.65|18145.65|18145.65|18145.65|0
1628671020000|2021-08-11 08:37:00|18148.48|18148.48|18148.48|18148.48|18148.48|18148.48|18148.48|18148.48|0
1628671030000|2021-08-11 08:37:10|18149.29|18149.29|18149.78|18149.78|18150.77|18150.77|18149.29|18149.29|0
1628671040000|2021-08-11 08:37:20|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|0
1628671080000|2021-08-11 08:38:00|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|0
1628671120000|2021-08-11 08:38:40|18150.68|18150.68|18151.99|18151.99|18151.99|18151.99|18150.68|18150.68|0
1628671190000|2021-08-11 08:39:50|18151.18|18151.18|18142.38|18142.38|18151.18|18151.18|18142.38|18142.38|0
1628671200000|2021-08-11 08:40:00|18140.97|18140.97|18138.19|18138.19|18140.97|18140.97|18138.19|18138.19|0
1628671220000|2021-08-11 08:40:20|18137.7|18137.7|18137.7|18137.7|18137.7|18137.7|18137.7|18137.7|0
1628671240000|2021-08-11 08:40:40|18136.69|18136.69|18134.88|18134.88|18136.69|18136.69|18134.88|18134.88|0
1628671280000|2021-08-11 08:41:20|18134.61|18134.61|18137.3|18137.3|18137.3|18137.3|18134.61|18134.61|0
1628671290000|2021-08-11 08:41:30|18137.86|18137.86|18138.06|18138.06|18138.06|18138.06|18137.86|18137.86|0
1628671300000|2021-08-11 08:41:40|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|0
1628671330000|2021-08-11 08:42:10|18142.69|18142.69|18145.11|18145.11|18145.11|18145.11|18142.69|18142.69|0
1628671350000|2021-08-11 08:42:30|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|0
1628671380000|2021-08-11 08:43:00|18142.59|18142.59|18140.12|18140.12|18142.59|18142.59|18139.63|18139.63|0
1628671400000|2021-08-11 08:43:20|18141.27|18141.27|18140.47|18140.47|18141.27|18141.27|18140.47|18140.47|0
1628671410000|2021-08-11 08:43:30|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|0
1628671470000|2021-08-11 08:44:30|18142.08|18142.08|18142.08|18142.08|18142.08|18142.08|18142.08|18142.08|0
1628671510000|2021-08-11 08:45:10|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|0
1628671560000|2021-08-11 08:46:00|18140.17|18140.17|18144.22|18144.22|18144.22|18144.22|18140.17|18140.17|0
1628671580000|2021-08-11 08:46:20|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|0
1628671610000|2021-08-11 08:46:50|18144.86|18144.86|18143.25|18143.25|18144.86|18144.86|18143.25|18143.25|0
1628671620000|2021-08-11 08:47:00|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|0
1628671650000|2021-08-11 08:47:30|18142.95|18142.95|18142.95|18142.95|18142.95|18142.95|18142.95|18142.95|0
1628671690000|2021-08-11 08:48:10|18142.05|18142.05|18142.05|18142.05|18142.05|18142.05|18142.05|18142.05|0
1628671700000|2021-08-11 08:48:20|18141.24|18141.24|18141.24|18141.24|18141.24|18141.24|18141.24|18141.24|0
1628671730000|2021-08-11 08:48:50|18142.71|18142.71|18142.71|18142.71|18142.71|18142.71|18142.71|18142.71|0
1628671740000|2021-08-11 08:49:00|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|0
1628671750000|2021-08-11 08:49:10|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|18140.49|0
1628671760000|2021-08-11 08:49:20|18140.28|18140.28|18140.28|18140.28|18140.28|18140.28|18140.28|18140.28|0
1628671780000|2021-08-11 08:49:40|18138.77|18138.77|18140.28|18140.28|18140.28|18140.28|18138.77|18138.77|0
1628671790000|2021-08-11 08:49:50|18141.44|18141.44|18141.44|18141.44|18141.44|18141.44|18141.44|18141.44|0
1628671800000|2021-08-11 08:50:00|18142.59|18142.59|18139.36|18139.36|18142.59|18142.59|18139.36|18139.36|0
1628671810000|2021-08-11 08:50:10|18143.1|18143.1|18145.26|18145.26|18145.26|18145.26|18143.1|18143.1|0
1628671820000|2021-08-11 08:50:20|18144.71|18144.71|18144.71|18144.71|18145.2|18145.2|18144.71|18144.71|0
1628671890000|2021-08-11 08:51:30|18144.49|18144.49|18144.49|18144.49|18144.49|18144.49|18144.49|18144.49|0
1628671900000|2021-08-11 08:51:40|18142.52|18142.52|18139.81|18139.81|18142.52|18142.52|18139.81|18139.81|0
1628671910000|2021-08-11 08:51:50|18139.4|18139.4|18139.4|18139.4|18139.4|18139.4|18139.4|18139.4|0
1628671950000|2021-08-11 08:52:30|18139.95|18139.95|18140.5|18140.5|18140.5|18140.5|18139.95|18139.95|0
1628671960000|2021-08-11 08:52:40|18140.7|18140.7|18140.7|18140.7|18140.7|18140.7|18140.5|18140.5|0
1628671970000|2021-08-11 08:52:50|18140.48|18140.48|18140.48|18140.48|18140.48|18140.48|18140.48|18140.48|0
1628672000000|2021-08-11 08:53:20|18140.28|18140.28|18140.28|18140.28|18140.28|18140.28|18140.28|18140.28|0
1628672020000|2021-08-11 08:53:40|18141.18|18141.18|18141.18|18141.18|18141.18|18141.18|18141.18|18141.18|0
1628672040000|2021-08-11 08:54:00|18141.99|18141.99|18143.5|18143.5|18143.5|18143.5|18141.64|18141.64|0
1628672050000|2021-08-11 08:54:10|18143.7|18143.7|18144.59|18144.59|18144.59|18144.59|18143.7|18143.7|0
1628672060000|2021-08-11 08:54:20|18143.78|18143.78|18143.78|18143.78|18143.78|18143.78|18143.78|18143.78|0
1628672070000|2021-08-11 08:54:30|18144.68|18144.68|18144.68|18144.68|18144.68|18144.68|18144.68|18144.68|0
1628672090000|2021-08-11 08:54:50|18146.3|18146.3|18146.3|18146.3|18146.3|18146.3|18146.3|18146.3|0
1628672100000|2021-08-11 08:55:00|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|0
1628672110000|2021-08-11 08:55:10|18150.04|18150.04|18150.59|18150.59|18150.59|18150.59|18150.04|18150.04|0
1628672170000|2021-08-11 08:56:10|18149.78|18149.78|18148.17|18148.17|18149.78|18149.78|18148.17|18148.17|0
1628672180000|2021-08-11 08:56:20|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|0
1628672210000|2021-08-11 08:56:50|18149.78|18149.78|18149.78|18149.78|18149.78|18149.78|18149.78|18149.78|0
1628672230000|2021-08-11 08:57:10|18150.39|18150.39|18148.28|18148.28|18150.39|18150.39|18148.28|18148.28|0
1628672240000|2021-08-11 08:57:20|18149.09|18149.09|18150.6|18150.6|18150.6|18150.6|18149.09|18149.09|0
1628672260000|2021-08-11 08:57:40|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|0
1628672280000|2021-08-11 08:58:00|18149.13|18149.13|18149.13|18149.13|18149.13|18149.13|18149.13|18149.13|0
1628672290000|2021-08-11 08:58:10|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|0
1628672340000|2021-08-11 08:59:00|18151.24|18151.24|18154.46|18154.46|18154.46|18154.46|18151.24|18151.24|0
1628672350000|2021-08-11 08:59:10|18154.66|18154.66|18154.46|18154.46|18154.66|18154.66|18154.46|18154.46|0
1628672360000|2021-08-11 08:59:20|18155.87|18155.87|18159.52|18159.52|18159.52|18159.52|18155.87|18155.87|0
1628672370000|2021-08-11 08:59:30|18159.31|18159.31|18171.28|18171.28|18171.28|18171.28|18159.11|18159.11|0
1628672380000|2021-08-11 08:59:40|18173.94|18173.94|18170.98|18170.98|18173.94|18173.94|18170.98|18170.98|0
1628672390000|2021-08-11 08:59:50|18170.49|18170.49|18170.14|18170.14|18170.49|18170.49|18169.94|18169.94|0
1628672400000|2021-08-11 09:00:00|18171.61|18171.61|18171.61|18171.61|18171.61|18171.61|18171.61|18171.61|0
1628672420000|2021-08-11 09:00:20|18170.81|18170.81|18170.81|18170.81|18170.81|18170.81|18170.81|18170.81|0
1628672430000|2021-08-11 09:00:30|18171.71|18171.71|18170.81|18170.81|18171.71|18171.71|18170.81|18170.81|0
1628672450000|2021-08-11 09:00:50|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|0
1628672460000|2021-08-11 09:01:00|18169.35|18169.35|18160.28|18160.28|18169.35|18169.35|18160.28|18160.28|0
1628672470000|2021-08-11 09:01:10|18159.79|18159.79|18153.13|18153.13|18159.79|18159.79|18153.13|18153.13|0
1628672490000|2021-08-11 09:01:30|18154.23|18154.23|18154.01|18154.01|18154.23|18154.23|18154.01|18154.01|0
1628672500000|2021-08-11 09:01:40|18153.57|18153.57|18152.68|18152.68|18153.57|18153.57|18152.68|18152.68|0
1628672550000|2021-08-11 09:02:30|18150.26|18150.26|18151.07|18151.07|18151.07|18151.07|18150.26|18150.26|0
1628672570000|2021-08-11 09:02:50|18150.86|18150.86|18151.75|18151.75|18151.75|18151.75|18150.86|18150.86|0
1628672580000|2021-08-11 09:03:00|18150.77|18150.77|18150.77|18150.77|18150.77|18150.77|18150.77|18150.77|0
1628672590000|2021-08-11 09:03:10|18149.05|18149.05|18149.05|18149.05|18149.05|18149.05|18149.05|18149.05|0
1628672600000|2021-08-11 09:03:20|18148.07|18148.07|18144.49|18144.49|18148.07|18148.07|18144.49|18144.49|0
1628672610000|2021-08-11 09:03:30|18140.24|18140.24|18140.24|18140.24|18140.24|18140.24|18140.24|18140.24|0
1628672620000|2021-08-11 09:03:40|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|18141.04|0
1628672640000|2021-08-11 09:04:00|18139.39|18139.39|18139.39|18139.39|18140.54|18140.54|18139.39|18139.39|0
1628672650000|2021-08-11 09:04:10|18139.17|18139.17|18139.17|18139.17|18139.17|18139.17|18139.17|18139.17|0
1628672670000|2021-08-11 09:04:30|18137.75|18137.75|18140.04|18140.04|18140.59|18140.59|18137.75|18137.75|0
1628672680000|2021-08-11 09:04:40|18130.99|18130.99|18130.99|18130.99|18130.99|18130.99|18130.99|18130.99|0
1628672700000|2021-08-11 09:05:00|18130.01|18130.01|18129.46|18129.46|18130.01|18130.01|18129.2|18129.2|0
1628672710000|2021-08-11 09:05:10|18128.04|18128.04|18128.04|18128.04|18128.04|18128.04|18128.04|18128.04|0
1628672750000|2021-08-11 09:05:50|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|0
1628672790000|2021-08-11 09:06:30|18133.08|18133.08|18133.08|18133.08|18133.08|18133.08|18133.08|18133.08|0
1628672830000|2021-08-11 09:07:10|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|18132.58|0
1628672860000|2021-08-11 09:07:40|18134.2|18134.2|18134.2|18134.2|18134.2|18134.2|18134.2|18134.2|0
1628672970000|2021-08-11 09:09:30|18135|18135|18135|18135|18135|18135|18135|18135|0
1628673020000|2021-08-11 09:10:20|18134|18134|18134|18134|18134|18134|18134|18134|0
1628673040000|2021-08-11 09:10:40|18135.61|18135.61|18135.61|18135.61|18135.61|18135.61|18135.61|18135.61|0
1628673060000|2021-08-11 09:11:00|18136.52|18136.52|18142.46|18142.46|18142.46|18142.46|18136.52|18136.52|0
1628673070000|2021-08-11 09:11:10|18142.96|18142.96|18140.48|18140.48|18143.51|18143.51|18140.48|18140.48|0
1628673090000|2021-08-11 09:11:30|18139.93|18139.93|18139.93|18139.93|18139.93|18139.93|18139.93|18139.93|0
1628673130000|2021-08-11 09:12:10|18142.35|18142.35|18141.54|18141.54|18142.35|18142.35|18141.54|18141.54|0
1628673140000|2021-08-11 09:12:20|18139.12|18139.12|18139.12|18139.12|18139.12|18139.12|18139.12|18139.12|0
1628673160000|2021-08-11 09:12:40|18138.11|18138.11|18138.11|18138.11|18138.11|18138.11|18138.11|18138.11|0
1628673180000|2021-08-11 09:13:00|18140.57|18140.57|18140.57|18140.57|18140.57|18140.57|18140.57|18140.57|0
1628673200000|2021-08-11 09:13:20|18142.08|18142.08|18142.63|18142.63|18142.63|18142.63|18142.08|18142.08|0
1628673220000|2021-08-11 09:13:40|18145.15|18145.15|18153.51|18153.51|18153.51|18153.51|18145.15|18145.15|0
1628673230000|2021-08-11 09:13:50|18154.01|18154.01|18156.44|18156.44|18156.44|18156.44|18154.01|18154.01|0
1628673250000|2021-08-11 09:14:10|18158.09|18158.09|18158.64|18158.64|18158.64|18158.64|18158.09|18158.09|0
1628673300000|2021-08-11 09:15:00|18158.85|18158.85|18158.85|18158.85|18158.85|18158.85|18158.85|18158.85|0
1628673330000|2021-08-11 09:15:30|18161.05|18161.05|18161.05|18161.05|18161.05|18161.05|18161.05|18161.05|0
1628673360000|2021-08-11 09:16:00|18162.26|18162.26|18164.98|18164.98|18167.19|18167.19|18162.26|18162.26|0
1628673400000|2021-08-11 09:16:40|18165.99|18165.99|18166.54|18166.54|18166.54|18166.54|18165.99|18165.99|0
1628673420000|2021-08-11 09:17:00|18165.99|18165.99|18165.48|18165.48|18165.99|18165.99|18165.48|18165.48|0
1628673430000|2021-08-11 09:17:10|18166.49|18166.49|18156.44|18156.44|18166.49|18166.49|18152.89|18152.89|0
1628673440000|2021-08-11 09:17:20|18155.94|18155.94|18155.94|18155.94|18155.94|18155.94|18155.94|18155.94|0
1628673450000|2021-08-11 09:17:30|18157.09|18157.09|18156.54|18156.54|18157.09|18157.09|18156.54|18156.54|0
1628673460000|2021-08-11 09:17:40|18157.09|18157.09|18157.09|18157.09|18157.09|18157.09|18157.09|18157.09|0
1628673480000|2021-08-11 09:18:00|18157.9|18157.9|18159.61|18159.61|18159.61|18159.61|18157.9|18157.9|0
1628673490000|2021-08-11 09:18:10|18160.62|18160.62|18160.62|18160.62|18160.62|18160.62|18160.62|18160.62|0
1628673500000|2021-08-11 09:18:20|18161.12|18161.12|18161.12|18161.12|18161.12|18161.12|18161.12|18161.12|0
1628673550000|2021-08-11 09:19:10|18162.13|18162.13|18161.12|18161.12|18162.13|18162.13|18161.12|18161.12|0
1628673570000|2021-08-11 09:19:30|18159.5|18159.5|18161.71|18161.71|18161.71|18161.71|18159.5|18159.5|0
1628673580000|2021-08-11 09:19:40|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|0
1628673600000|2021-08-11 09:20:00|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|0
1628673630000|2021-08-11 09:20:30|18165.06|18165.06|18165.47|18165.47|18165.47|18165.47|18165.06|18165.06|0
1628673640000|2021-08-11 09:20:40|18173.03|18173.03|18172.22|18172.22|18173.03|18173.03|18172.22|18172.22|0
1628673680000|2021-08-11 09:21:20|18173.84|18173.84|18178.69|18178.69|18179.19|18179.19|18173.84|18173.84|0
1628673690000|2021-08-11 09:21:30|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|0
1628673710000|2021-08-11 09:21:50|18179.5|18179.5|18179.5|18179.5|18179.5|18179.5|18179.5|18179.5|0
1628673730000|2021-08-11 09:22:10|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|0
1628673740000|2021-08-11 09:22:20|18179.75|18179.75|18179.75|18179.75|18179.75|18179.75|18179.75|18179.75|0
1628673750000|2021-08-11 09:22:30|18182.27|18182.27|18182.27|18182.27|18182.27|18182.27|18182.27|18182.27|0
1628673770000|2021-08-11 09:22:50|18185.11|18185.11|18185.11|18185.11|18185.6|18185.6|18185.11|18185.11|0
1628673780000|2021-08-11 09:23:00|18185.66|18185.66|18185.66|18185.66|18185.66|18185.66|18185.66|18185.66|0
1628673790000|2021-08-11 09:23:10|18186.77|18186.77|18186.77|18186.77|18186.77|18186.77|18186.77|18186.77|0
1628673800000|2021-08-11 09:23:20|18187.57|18187.57|18186.96|18186.96|18187.57|18187.57|18186.96|18186.96|0
1628673840000|2021-08-11 09:24:00|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|0
1628673850000|2021-08-11 09:24:10|18188.68|18188.68|18189.08|18189.08|18189.08|18189.08|18188.68|18188.68|0
1628673870000|2021-08-11 09:24:30|18189.29|18189.29|18190.7|18190.7|18190.7|18190.7|18189.29|18189.29|0
1628673880000|2021-08-11 09:24:40|18190.5|18190.5|18190.5|18190.5|18190.5|18190.5|18190.5|18190.5|0
1628673890000|2021-08-11 09:24:50|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|0
1628673900000|2021-08-11 09:25:00|18186.56|18186.56|18182.92|18182.92|18186.56|18186.56|18182.92|18182.92|0
1628673910000|2021-08-11 09:25:10|18181.81|18181.81|18181.81|18181.81|18181.81|18181.81|18181.81|18181.81|0
1628673920000|2021-08-11 09:25:20|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|0
1628673960000|2021-08-11 09:26:00|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|0
1628673970000|2021-08-11 09:26:10|18181.94|18181.94|18182.75|18182.75|18182.75|18182.75|18181.94|18181.94|0
1628673980000|2021-08-11 09:26:20|18181.64|18181.64|18181.64|18181.64|18181.64|18181.64|18181.64|18181.64|0
1628674000000|2021-08-11 09:26:40|18179.84|18179.84|18179.84|18179.84|18179.84|18179.84|18179.84|18179.84|0
1628674010000|2021-08-11 09:26:50|18179.63|18179.63|18179.43|18179.43|18179.63|18179.63|18179.43|18179.43|0
1628674060000|2021-08-11 09:27:40|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|0
1628674080000|2021-08-11 09:28:00|18177.62|18177.62|18178.17|18178.17|18178.17|18178.17|18177.62|18177.62|0
1628674160000|2021-08-11 09:29:20|18177.26|18177.26|18176.76|18176.76|18177.26|18177.26|18176.76|18176.76|0
1628674170000|2021-08-11 09:29:30|18175.95|18175.95|18175.95|18175.95|18175.95|18175.95|18175.95|18175.95|0
1628674250000|2021-08-11 09:30:50|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|0
1628674300000|2021-08-11 09:31:40|18175.96|18175.96|18176.47|18176.47|18176.47|18176.47|18175.96|18175.96|0
1628674360000|2021-08-11 09:32:40|18175.98|18175.98|18177.39|18177.39|18177.39|18177.39|18175.98|18175.98|0
1628674370000|2021-08-11 09:32:50|18175.09|18175.09|18173.03|18173.03|18175.09|18175.09|18173.03|18173.03|0
1628674380000|2021-08-11 09:33:00|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|0
1628674390000|2021-08-11 09:33:10|18167.92|18167.92|18168.5|18168.5|18168.5|18168.5|18167.7|18167.7|0
1628674400000|2021-08-11 09:33:20|18167.05|18167.05|18166.5|18166.5|18167.05|18167.05|18166.5|18166.5|0
1628674450000|2021-08-11 09:34:10|18167|18167|18167|18167|18167|18167|18167|18167|0
1628674470000|2021-08-11 09:34:30|18165.09|18165.09|18164.54|18164.54|18165.09|18165.09|18164.54|18164.54|0
1628674500000|2021-08-11 09:35:00|18163.73|18163.73|18163.73|18163.73|18163.73|18163.73|18163.73|18163.73|0
1628674510000|2021-08-11 09:35:10|18164.89|18164.89|18165.38|18165.38|18165.38|18165.38|18164.89|18164.89|0
1628674620000|2021-08-11 09:37:00|18166.28|18166.28|18166.28|18166.28|18166.28|18166.28|18166.28|18166.28|0
1628674660000|2021-08-11 09:37:40|18167.09|18167.09|18168|18168|18168|18168|18167.09|18167.09|0
1628674670000|2021-08-11 09:37:50|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|0
1628674680000|2021-08-11 09:38:00|18167.9|18167.9|18168.1|18168.1|18168.1|18168.1|18167.9|18167.9|0
1628674690000|2021-08-11 09:38:10|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|0
1628674710000|2021-08-11 09:38:30|18166.89|18166.89|18166.89|18166.89|18166.89|18166.89|18166.08|18166.08|0
1628674730000|2021-08-11 09:38:50|18165.08|18165.08|18164.59|18164.59|18165.08|18165.08|18164.59|18164.59|0
1628674750000|2021-08-11 09:39:10|18164.18|18164.18|18164.18|18164.18|18164.18|18164.18|18164.18|18164.18|0
1628674820000|2021-08-11 09:40:20|18166.91|18166.91|18174.39|18174.39|18174.39|18174.39|18166.91|18166.91|0
1628674830000|2021-08-11 09:40:30|18174.94|18174.94|18177.26|18177.26|18177.75|18177.75|18174.94|18174.94|0
1628674840000|2021-08-11 09:40:40|18181.3|18181.3|18182.72|18182.72|18182.92|18182.92|18181.3|18181.3|0
1628674860000|2021-08-11 09:41:00|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|0
1628674880000|2021-08-11 09:41:20|18187.64|18187.64|18187.64|18187.64|18187.64|18187.64|18187.64|18187.64|0
1628674960000|2021-08-11 09:42:40|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|0
1628674970000|2021-08-11 09:42:50|18180.76|18180.76|18180.76|18180.76|18180.76|18180.76|18180.76|18180.76|0
1628674980000|2021-08-11 09:43:00|18181.31|18181.31|18181.31|18181.31|18181.31|18181.31|18181.31|18181.31|0
1628675010000|2021-08-11 09:43:30|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|18181.72|0
1628675020000|2021-08-11 09:43:40|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|0
1628675050000|2021-08-11 09:44:10|18176.64|18176.64|18173.35|18173.35|18176.64|18176.64|18173.35|18173.35|0
1628675070000|2021-08-11 09:44:30|18171.7|18171.7|18165.65|18165.65|18171.7|18171.7|18165.65|18165.65|0
1628675080000|2021-08-11 09:44:40|18166.55|18166.55|18166.55|18166.55|18166.55|18166.55|18166.55|18166.55|0
1628675090000|2021-08-11 09:44:50|18162.77|18162.77|18163.57|18163.57|18163.57|18163.57|18162.77|18162.77|0
1628675110000|2021-08-11 09:45:10|18165.23|18165.23|18167.31|18167.31|18167.31|18167.31|18165.23|18165.23|0
1628675150000|2021-08-11 09:45:50|18168.12|18168.12|18168.12|18168.12|18168.12|18168.12|18168.12|18168.12|0
1628675160000|2021-08-11 09:46:00|18169.53|18169.53|18173.7|18173.7|18173.7|18173.7|18169.53|18169.53|0
1628675170000|2021-08-11 09:46:10|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|0
1628675240000|2021-08-11 09:47:20|18176.13|18176.13|18176.68|18176.68|18176.68|18176.68|18176.13|18176.13|0
1628675280000|2021-08-11 09:48:00|18180.72|18180.72|18180.72|18180.72|18180.72|18180.72|18180.72|18180.72|0
1628675290000|2021-08-11 09:48:10|18179.07|18179.07|18178.52|18178.52|18179.07|18179.07|18178.52|18178.52|0
1628675310000|2021-08-11 09:48:30|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|0
1628675350000|2021-08-11 09:49:10|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|0
1628675370000|2021-08-11 09:49:30|18181.63|18181.63|18181.63|18181.63|18181.63|18181.63|18181.63|18181.63|0
1628675430000|2021-08-11 09:50:30|18182.44|18182.44|18182.44|18182.44|18182.44|18182.44|18182.44|18182.44|0
1628675480000|2021-08-11 09:51:20|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|0
1628675500000|2021-08-11 09:51:40|18183.82|18183.82|18182.66|18182.66|18183.82|18183.82|18182.66|18182.66|0
1628675580000|2021-08-11 09:53:00|18182.16|18182.16|18183.04|18183.04|18184.06|18184.06|18182.16|18182.16|0
1628675640000|2021-08-11 09:54:00|18181.94|18181.94|18181.39|18181.39|18181.94|18181.94|18181.39|18181.39|0
1628675660000|2021-08-11 09:54:20|18180.9|18180.9|18177.04|18177.04|18180.9|18180.9|18177.04|18177.04|0
1628675670000|2021-08-11 09:54:30|18176.48|18176.48|18177.04|18177.04|18177.04|18177.04|18176.48|18176.48|0
1628675690000|2021-08-11 09:54:50|18177.53|18177.53|18180.55|18180.55|18180.55|18180.55|18177.53|18177.53|0
1628675700000|2021-08-11 09:55:00|18179.13|18179.13|18179.13|18179.13|18179.13|18179.13|18179.13|18179.13|0
1628675710000|2021-08-11 09:55:10|18180.75|18180.75|18181.26|18181.26|18181.26|18181.26|18180.75|18180.75|0
1628675750000|2021-08-11 09:55:50|18182.41|18182.41|18181.6|18181.6|18182.41|18182.41|18181.6|18181.6|0
1628675760000|2021-08-11 09:56:00|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|0
1628675810000|2021-08-11 09:56:50|18179.89|18179.89|18179.89|18179.89|18179.89|18179.89|18179.89|18179.89|0
1628675830000|2021-08-11 09:57:10|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|0
1628675870000|2021-08-11 09:57:50|18181.45|18181.45|18181.45|18181.45|18181.45|18181.45|18181.45|18181.45|0
1628675890000|2021-08-11 09:58:10|18181.68|18181.68|18181.68|18181.68|18181.68|18181.68|18181.68|18181.68|0
1628675940000|2021-08-11 09:59:00|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|0
1628675950000|2021-08-11 09:59:10|18183.06|18183.06|18184.17|18184.17|18184.17|18184.17|18183.06|18183.06|0
1628675970000|2021-08-11 09:59:30|18184.72|18184.72|18183.43|18183.43|18184.94|18184.94|18183.43|18183.43|0
1628675980000|2021-08-11 09:59:40|18183.65|18183.65|18184.16|18184.16|18184.16|18184.16|18183.65|18183.65|0
1628676030000|2021-08-11 10:00:30|18184.97|18184.97|18184.97|18184.97|18184.97|18184.97|18184.97|18184.97|0
1628676040000|2021-08-11 10:00:40|18185.47|18185.47|18188.28|18188.28|18188.28|18188.28|18185.47|18185.47|0
1628676050000|2021-08-11 10:00:50|18189.19|18189.19|18196.95|18196.95|18196.95|18196.95|18189.19|18189.19|0
1628676070000|2021-08-11 10:01:10|18195.33|18195.33|18195.82|18195.82|18195.82|18195.82|18195.33|18195.33|0
1628676080000|2021-08-11 10:01:20|18196.49|18196.49|18196.49|18196.49|18196.49|18196.49|18196.49|18196.49|0
1628676100000|2021-08-11 10:01:40|18195.07|18195.07|18187.97|18187.97|18195.07|18195.07|18187.97|18187.97|0
1628676110000|2021-08-11 10:01:50|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|0
1628676130000|2021-08-11 10:02:10|18186.76|18186.76|18186.76|18186.76|18186.76|18186.76|18186.76|18186.76|0
1628676140000|2021-08-11 10:02:20|18187.66|18187.66|18187.66|18187.66|18187.66|18187.66|18187.66|18187.66|0
1628676180000|2021-08-11 10:03:00|18189.28|18189.28|18189.68|18189.68|18189.68|18189.68|18189.28|18189.28|0
1628676190000|2021-08-11 10:03:10|18190.79|18190.79|18192.24|18192.24|18192.24|18192.24|18190.79|18190.79|0
1628676210000|2021-08-11 10:03:30|18190.59|18190.59|18190.59|18190.59|18190.59|18190.59|18190.59|18190.59|0
1628676280000|2021-08-11 10:04:40|18191.39|18191.39|18190.59|18190.59|18191.39|18191.39|18190.59|18190.59|0
1628676320000|2021-08-11 10:05:20|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|0
1628676340000|2021-08-11 10:05:40|18191.3|18191.3|18190.49|18190.49|18191.3|18191.3|18190.49|18190.49|0
1628676420000|2021-08-11 10:07:00|18189.68|18189.68|18187.76|18187.76|18189.68|18189.68|18186.95|18186.95|0
1628676430000|2021-08-11 10:07:10|18185.95|18185.95|18185.95|18185.95|18185.95|18185.95|18185.95|18185.95|0
1628676450000|2021-08-11 10:07:30|18187.37|18187.37|18187.37|18187.37|18187.37|18187.37|18187.37|18187.37|0
1628676510000|2021-08-11 10:08:30|18186.82|18186.82|18186.27|18186.27|18186.82|18186.82|18186.27|18186.27|0
1628676540000|2021-08-11 10:09:00|18187.88|18187.88|18187.88|18187.88|18187.88|18187.88|18187.88|18187.88|0
1628676560000|2021-08-11 10:09:20|18186.47|18186.47|18174.62|18174.62|18186.47|18186.47|18174.62|18174.62|0
1628676570000|2021-08-11 10:09:30|18173.2|18173.2|18189.67|18189.67|18189.67|18189.67|18173.2|18173.2|0
1628676580000|2021-08-11 10:09:40|18190.82|18190.82|18189.92|18189.92|18190.82|18190.82|18189.92|18189.92|0
1628676600000|2021-08-11 10:10:00|18189.01|18189.01|18189.92|18189.92|18189.92|18189.92|18189.01|18189.01|0
1628676620000|2021-08-11 10:10:20|18188.11|18188.11|18185.84|18185.84|18188.11|18188.11|18185.84|18185.84|0
1628676630000|2021-08-11 10:10:30|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|0
1628676700000|2021-08-11 10:11:40|18186|18186|18186|18186|18186|18186|18186|18186|0
1628676710000|2021-08-11 10:11:50|18181.96|18181.96|18181.96|18181.96|18181.96|18181.96|18181.96|18181.96|0
1628676750000|2021-08-11 10:12:30|18181.15|18181.15|18181.15|18181.15|18181.15|18181.15|18181.15|18181.15|0
1628676760000|2021-08-11 10:12:40|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|18180.6|0
1628676770000|2021-08-11 10:12:50|18181.15|18181.15|18179.74|18179.74|18181.15|18181.15|18179.74|18179.74|0
1628676780000|2021-08-11 10:13:00|18176.16|18176.16|18174.3|18174.3|18176.16|18176.16|18174.3|18174.3|0
1628676790000|2021-08-11 10:13:10|18170.05|18170.05|18167.69|18167.69|18170.05|18170.05|18166.79|18166.79|0
1628676810000|2021-08-11 10:13:30|18167.08|18167.08|18168.79|18168.79|18168.79|18168.79|18167.08|18167.08|0
1628676830000|2021-08-11 10:13:50|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|0
1628676890000|2021-08-11 10:14:50|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|0
1628676930000|2021-08-11 10:15:30|18170.51|18170.51|18165.77|18165.77|18170.51|18170.51|18165.77|18165.77|0
1628676980000|2021-08-11 10:16:20|18169|18169|18171.26|18171.26|18171.26|18171.26|18169|18169|0
1628677050000|2021-08-11 10:17:30|18172.41|18172.41|18170.11|18170.11|18172.41|18172.41|18170.11|18170.11|0
1628677090000|2021-08-11 10:18:10|18174.16|18174.16|18174.16|18174.16|18174.16|18174.16|18174.16|18174.16|0
1628677130000|2021-08-11 10:18:50|18175.06|18175.06|18175.06|18175.06|18175.06|18175.06|18175.06|18175.06|0
1628677140000|2021-08-11 10:19:00|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|0
1628677170000|2021-08-11 10:19:30|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|0
1628677190000|2021-08-11 10:19:50|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|0
1628677200000|2021-08-11 10:20:00|18176.36|18176.36|18176.91|18176.91|18176.91|18176.91|18176.36|18176.36|0
1628677220000|2021-08-11 10:20:20|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|18178.93|0
1628677230000|2021-08-11 10:20:30|18179.83|18179.83|18179.83|18179.83|18179.83|18179.83|18179.83|18179.83|0
1628677250000|2021-08-11 10:20:50|18179.63|18179.63|18179.63|18179.63|18179.63|18179.63|18179.63|18179.63|0
1628677270000|2021-08-11 10:21:10|18180.43|18180.43|18182.05|18182.05|18182.05|18182.05|18180.43|18180.43|0
1628677280000|2021-08-11 10:21:20|18183.47|18183.47|18183.06|18183.06|18183.47|18183.47|18182.05|18182.05|0
1628677310000|2021-08-11 10:21:50|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|0
1628677380000|2021-08-11 10:23:00|18184.36|18184.36|18182.57|18182.57|18184.85|18184.85|18182.57|18182.57|0
1628677390000|2021-08-11 10:23:10|18183.06|18183.06|18183.06|18183.06|18185.02|18185.02|18183.06|18183.06|0
1628677400000|2021-08-11 10:23:20|18183.55|18183.55|18183.06|18183.06|18183.55|18183.55|18183.06|18183.06|0
1628677420000|2021-08-11 10:23:40|18183.55|18183.55|18183.06|18183.06|18183.55|18183.55|18183.06|18183.06|0
1628677440000|2021-08-11 10:24:00|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|0
1628677460000|2021-08-11 10:24:20|18185.52|18185.52|18185.52|18185.52|18185.52|18185.52|18185.52|18185.52|0
1628677480000|2021-08-11 10:24:40|18188.36|18188.36|18187.85|18187.85|18188.36|18188.36|18187.85|18187.85|0
1628677490000|2021-08-11 10:24:50|18187.3|18187.3|18189.11|18189.11|18189.11|18189.11|18187.3|18187.3|0
1628677500000|2021-08-11 10:25:00|18190.73|18190.73|18190.73|18190.73|18190.73|18190.73|18190.73|18190.73|0
1628677560000|2021-08-11 10:26:00|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|0
1628677570000|2021-08-11 10:26:10|18190.73|18190.73|18190.73|18190.73|18190.73|18190.73|18190.73|18190.73|0
1628677620000|2021-08-11 10:27:00|18190.24|18190.24|18190.24|18190.24|18190.24|18190.24|18190.24|18190.24|0
1628677630000|2021-08-11 10:27:10|18189.43|18189.43|18189.43|18189.43|18189.43|18189.43|18189.43|18189.43|0
1628677650000|2021-08-11 10:27:30|18189.87|18189.87|18189.87|18189.87|18189.87|18189.87|18189.87|18189.87|0
1628677670000|2021-08-11 10:27:50|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|0
1628677700000|2021-08-11 10:28:20|18192.24|18192.24|18187.26|18187.26|18192.24|18192.24|18187.26|18187.26|0
1628677740000|2021-08-11 10:29:00|18188.07|18188.07|18188.07|18188.07|18188.07|18188.07|18188.07|18188.07|0
1628677750000|2021-08-11 10:29:10|18188.29|18188.29|18188.29|18188.29|18188.29|18188.29|18188.29|18188.29|0
1628677800000|2021-08-11 10:30:00|18187.28|18187.28|18188.09|18188.09|18188.09|18188.09|18187.28|18187.28|0
1628677810000|2021-08-11 10:30:10|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|0
1628677860000|2021-08-11 10:31:00|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|0
1628677900000|2021-08-11 10:31:40|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|0
1628677910000|2021-08-11 10:31:50|18185.29|18185.29|18186.19|18186.19|18186.19|18186.19|18185.29|18185.29|0
1628677920000|2021-08-11 10:32:00|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|18187.1|0
1628677970000|2021-08-11 10:32:50|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|0
1628677980000|2021-08-11 10:33:00|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|0
1628678000000|2021-08-11 10:33:20|18184.07|18184.07|18183.52|18183.52|18184.07|18184.07|18183.52|18183.52|0
1628678050000|2021-08-11 10:34:10|18182.71|18182.71|18182.71|18182.71|18182.71|18182.71|18182.71|18182.71|0
1628678090000|2021-08-11 10:34:50|18183.52|18183.52|18183.52|18183.52|18183.52|18183.52|18183.52|18183.52|0
1628678100000|2021-08-11 10:35:00|18182.62|18182.62|18182.62|18182.62|18182.62|18182.62|18182.62|18182.62|0
1628678110000|2021-08-11 10:35:10|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|0
1628678130000|2021-08-11 10:35:30|18179.89|18179.89|18180.69|18180.69|18180.69|18180.69|18179.89|18179.89|0
1628678150000|2021-08-11 10:35:50|18180.14|18180.14|18180.69|18180.69|18180.69|18180.69|18180.14|18180.14|0
1628678160000|2021-08-11 10:36:00|18181.19|18181.19|18181.19|18181.19|18181.19|18181.19|18181.19|18181.19|0
1628678170000|2021-08-11 10:36:10|18178.16|18178.16|18174.83|18174.83|18178.16|18178.16|18174.83|18174.83|0
1628678180000|2021-08-11 10:36:20|18174.34|18174.34|18174.34|18174.34|18174.34|18174.34|18174.34|18174.34|0
1628678200000|2021-08-11 10:36:40|18173.84|18173.84|18168.43|18168.43|18173.84|18173.84|18168.43|18168.43|0
1628678220000|2021-08-11 10:37:00|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|0
1628678230000|2021-08-11 10:37:10|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|18169.9|0
1628678270000|2021-08-11 10:37:50|18168.09|18168.09|18168.09|18168.09|18168.09|18168.09|18168.09|18168.09|0
1628678290000|2021-08-11 10:38:10|18167.29|18167.29|18167.29|18167.29|18167.29|18167.29|18167.29|18167.29|0
1628678300000|2021-08-11 10:38:20|18168.09|18168.09|18168.09|18168.09|18168.09|18168.09|18168.09|18168.09|0
1628678350000|2021-08-11 10:39:10|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|0
1628678360000|2021-08-11 10:39:20|18168.5|18168.5|18167.08|18167.08|18168.5|18168.5|18167.08|18167.08|0
1628678370000|2021-08-11 10:39:30|18168.5|18168.5|18168.5|18168.5|18168.5|18168.5|18168.5|18168.5|0
1628678380000|2021-08-11 10:39:40|18169.91|18169.91|18169.91|18169.91|18169.91|18169.91|18169.91|18169.91|0
1628678390000|2021-08-11 10:39:50|18169.11|18169.11|18169.11|18169.11|18169.11|18169.11|18169.11|18169.11|0
1628678410000|2021-08-11 10:40:10|18168.3|18168.3|18168.3|18168.3|18168.3|18168.3|18168.3|18168.3|0
1628678430000|2021-08-11 10:40:30|18169.11|18169.11|18169.48|18169.48|18170.46|18170.46|18169.11|18169.11|0
1628678520000|2021-08-11 10:42:00|18169.89|18169.89|18169.89|18169.89|18169.89|18169.89|18169.89|18169.89|0
1628678530000|2021-08-11 10:42:10|18170.7|18170.7|18171.6|18171.6|18171.6|18171.6|18170.7|18170.7|0
1628678580000|2021-08-11 10:43:00|18172.15|18172.15|18174.37|18174.37|18174.37|18174.37|18172.15|18172.15|0
1628678590000|2021-08-11 10:43:10|18173.36|18173.36|18173.36|18173.36|18173.36|18173.36|18173.36|18173.36|0
1628678610000|2021-08-11 10:43:30|18172.45|18172.45|18172.45|18172.45|18172.45|18172.45|18172.45|18172.45|0
1628678650000|2021-08-11 10:44:10|18171.45|18171.45|18170.94|18170.94|18171.45|18171.45|18170.94|18170.94|0
1628678710000|2021-08-11 10:45:10|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|0
1628678730000|2021-08-11 10:45:30|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|0
1628678740000|2021-08-11 10:45:40|18172.57|18172.57|18173.08|18173.08|18173.08|18173.08|18172.57|18172.57|0
1628678750000|2021-08-11 10:45:50|18174.69|18174.69|18174.69|18174.69|18174.69|18174.69|18174.69|18174.69|0
1628678820000|2021-08-11 10:47:00|18173.27|18173.27|18172.77|18172.77|18173.27|18173.27|18172.77|18172.77|0
1628678870000|2021-08-11 10:47:50|18173.75|18173.75|18173.75|18173.75|18173.75|18173.75|18173.75|18173.75|0
1628678880000|2021-08-11 10:48:00|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|0
1628678890000|2021-08-11 10:48:10|18174.73|18174.73|18181.42|18181.42|18181.42|18181.42|18174.73|18174.73|0
1628678900000|2021-08-11 10:48:20|18180.93|18180.93|18180.93|18180.93|18180.93|18180.93|18180.93|18180.93|0
1628678910000|2021-08-11 10:48:30|18180.12|18180.12|18179.91|18179.91|18180.12|18180.12|18179.91|18179.91|0
1628678960000|2021-08-11 10:49:20|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|0
1628679120000|2021-08-11 10:52:00|18177.9|18177.9|18177.39|18177.39|18177.9|18177.9|18177.39|18177.39|0
1628679130000|2021-08-11 10:52:10|18178.4|18178.4|18178.4|18178.4|18178.4|18178.4|18178.4|18178.4|0
1628679180000|2021-08-11 10:53:00|18178.91|18178.91|18178.91|18178.91|18178.91|18178.91|18178.91|18178.91|0
1628679210000|2021-08-11 10:53:30|18178.42|18178.42|18178.42|18178.42|18178.42|18178.42|18178.42|18178.42|0
1628679230000|2021-08-11 10:53:50|18177.61|18177.61|18177.61|18177.61|18177.61|18177.61|18177.61|18177.61|0
1628679300000|2021-08-11 10:55:00|18176.8|18176.8|18176.8|18176.8|18176.8|18176.8|18176.8|18176.8|0
1628679310000|2021-08-11 10:55:10|18177.04|18177.04|18177.93|18177.93|18177.93|18177.93|18177.04|18177.04|0
1628679320000|2021-08-11 10:55:20|18178.17|18178.17|18177.68|18177.68|18178.17|18178.17|18177.68|18177.68|0
1628679340000|2021-08-11 10:55:40|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|0
1628679360000|2021-08-11 10:56:00|18177.7|18177.7|18177.7|18177.7|18177.7|18177.7|18177.7|18177.7|0
1628679390000|2021-08-11 10:56:30|18176.79|18176.79|18176.79|18176.79|18176.79|18176.79|18176.79|18176.79|0
1628679400000|2021-08-11 10:56:40|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|18174.59|0
1628679420000|2021-08-11 10:57:00|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|0
1628679510000|2021-08-11 10:58:30|18172.36|18172.36|18172.36|18172.36|18172.36|18172.36|18172.36|18172.36|0
1628679520000|2021-08-11 10:58:40|18173.17|18173.17|18172.36|18172.36|18173.17|18173.17|18172.36|18172.36|0
1628679530000|2021-08-11 10:58:50|18171.21|18171.21|18171.21|18171.21|18171.21|18171.21|18171.21|18171.21|0
1628679540000|2021-08-11 10:59:00|18174.04|18174.04|18174.04|18174.04|18174.04|18174.04|18174.04|18174.04|0
1628679550000|2021-08-11 10:59:10|18173.54|18173.54|18173.54|18173.54|18173.54|18173.54|18173.54|18173.54|0
1628679570000|2021-08-11 10:59:30|18175.15|18175.15|18175.15|18175.15|18175.15|18175.15|18175.15|18175.15|0
1628679580000|2021-08-11 10:59:40|18176.77|18176.77|18176.77|18176.77|18176.77|18176.77|18176.77|18176.77|0
1628679620000|2021-08-11 11:00:20|18178.58|18178.58|18185.07|18185.07|18185.07|18185.07|18178.58|18178.58|0
1628679630000|2021-08-11 11:00:30|18185.87|18185.87|18176.96|18176.96|18185.87|18185.87|18176.96|18176.96|0
1628679680000|2021-08-11 11:01:20|18175.45|18175.45|18175.45|18175.45|18175.45|18175.45|18175.45|18175.45|0
1628679720000|2021-08-11 11:02:00|18174.89|18174.89|18174.34|18174.34|18174.89|18174.89|18174.34|18174.34|0
1628679760000|2021-08-11 11:02:40|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|0
1628679770000|2021-08-11 11:02:50|18172.93|18172.93|18172.93|18172.93|18172.93|18172.93|18172.93|18172.93|0
1628679780000|2021-08-11 11:03:00|18172.13|18172.13|18169.7|18169.7|18172.13|18172.13|18169.7|18169.7|0
1628679810000|2021-08-11 11:03:30|18171.32|18171.32|18172.93|18172.93|18172.93|18172.93|18171.32|18171.32|0
1628679840000|2021-08-11 11:04:00|18172.13|18172.13|18172.13|18172.13|18172.13|18172.13|18172.13|18172.13|0
1628679850000|2021-08-11 11:04:10|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|0
1628679900000|2021-08-11 11:05:00|18172.62|18172.62|18173.11|18173.11|18173.11|18173.11|18172.62|18172.62|0
1628679920000|2021-08-11 11:05:20|18173.61|18173.61|18173.61|18173.61|18173.61|18173.61|18173.61|18173.61|0
1628679960000|2021-08-11 11:06:00|18174.52|18174.52|18175.52|18175.52|18175.52|18175.52|18174.52|18174.52|0
1628680060000|2021-08-11 11:07:40|18174.72|18174.72|18173.71|18173.71|18174.72|18174.72|18173.71|18173.71|0
1628680070000|2021-08-11 11:07:50|18173.2|18173.2|18169.58|18169.58|18173.2|18173.2|18169.02|18169.02|0
1628680080000|2021-08-11 11:08:00|18168.15|18168.15|18162.37|18162.37|18168.15|18168.15|18162.37|18162.37|0
1628680090000|2021-08-11 11:08:10|18160.71|18160.71|18160.71|18160.71|18160.71|18160.71|18160.71|18160.71|0
1628680330000|2021-08-11 11:12:10|18161.61|18161.61|18164.99|18164.99|18164.99|18164.99|18161.61|18161.61|0
1628680370000|2021-08-11 11:12:50|18162.47|18162.47|18162.98|18162.98|18162.98|18162.98|18162.47|18162.47|0
1628680380000|2021-08-11 11:13:00|18164.39|18164.39|18164.89|18164.89|18164.89|18164.89|18164.39|18164.39|0
1628680390000|2021-08-11 11:13:10|18165.79|18165.79|18167.94|18167.94|18167.94|18167.94|18165.79|18165.79|0
1628680400000|2021-08-11 11:13:20|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|0
1628680410000|2021-08-11 11:13:30|18167.22|18167.22|18167.67|18167.67|18167.67|18167.67|18167.22|18167.22|0
1628680480000|2021-08-11 11:14:40|18168.17|18168.17|18168.67|18168.67|18168.67|18168.67|18168.17|18168.17|0
1628680510000|2021-08-11 11:15:10|18167.77|18167.77|18161.87|18161.87|18167.77|18167.77|18161.87|18161.87|0
1628680520000|2021-08-11 11:15:20|18164.3|18164.3|18163.81|18163.81|18164.3|18164.3|18163|18163|0
1628680630000|2021-08-11 11:17:10|18162.65|18162.65|18162.65|18162.65|18162.65|18162.65|18162.65|18162.65|0
1628680700000|2021-08-11 11:18:20|18161.04|18161.04|18161.04|18161.04|18161.04|18161.04|18161.04|18161.04|0
1628680730000|2021-08-11 11:18:50|18161.85|18161.85|18160.04|18160.04|18161.85|18161.85|18160.04|18160.04|0
1628680760000|2021-08-11 11:19:20|18159.53|18159.53|18159.53|18159.53|18159.53|18159.53|18159.53|18159.53|0
1628680890000|2021-08-11 11:21:30|18160.03|18160.03|18160.03|18160.03|18160.03|18160.03|18160.03|18160.03|0
1628680900000|2021-08-11 11:21:40|18159.04|18159.04|18159.04|18159.04|18159.04|18159.04|18159.04|18159.04|0
1628680910000|2021-08-11 11:21:50|18159.55|18159.55|18159.95|18159.95|18159.95|18159.95|18159.55|18159.55|0
1628680920000|2021-08-11 11:22:00|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|0
1628681150000|2021-08-11 11:25:50|18159.25|18159.25|18159.25|18159.25|18159.25|18159.25|18159.25|18159.25|0
1628681160000|2021-08-11 11:26:00|18156.58|18156.58|18155.09|18155.09|18156.58|18156.58|18155.09|18155.09|0
1628681170000|2021-08-11 11:26:10|18154.19|18154.19|18154.19|18154.19|18154.19|18154.19|18154.19|18154.19|0
1628681250000|2021-08-11 11:27:30|18153.78|18153.78|18153.78|18153.78|18153.78|18153.78|18153.78|18153.78|0
1628681280000|2021-08-11 11:28:00|18155.2|18155.2|18155.2|18155.2|18155.2|18155.2|18155.2|18155.2|0
1628681290000|2021-08-11 11:28:10|18153.78|18153.78|18153.78|18153.78|18153.78|18153.78|18153.78|18153.78|0
1628681300000|2021-08-11 11:28:20|18155.2|18155.2|18156.01|18156.01|18156.01|18156.01|18155.2|18155.2|0
1628681310000|2021-08-11 11:28:30|18155.46|18155.46|18155.46|18155.46|18155.46|18155.46|18155.46|18155.46|0
1628681330000|2021-08-11 11:28:50|18155.26|18155.26|18155.26|18155.26|18155.26|18155.26|18155.26|18155.26|0
1628681360000|2021-08-11 11:29:20|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|0
1628681380000|2021-08-11 11:29:40|18158.53|18158.53|18164.36|18164.36|18164.36|18164.36|18158.53|18158.53|0
1628681410000|2021-08-11 11:30:10|18165.36|18165.36|18164.87|18164.87|18165.36|18165.36|18163.56|18163.56|0
1628681440000|2021-08-11 11:30:40|18164.67|18164.67|18164.87|18164.87|18164.87|18164.87|18164.67|18164.67|0
1628681460000|2021-08-11 11:31:00|18164.65|18164.65|18164.43|18164.43|18164.65|18164.65|18164.43|18164.43|0
1628681470000|2021-08-11 11:31:10|18163.42|18163.42|18159.17|18159.17|18163.42|18163.42|18159.17|18159.17|0
1628681480000|2021-08-11 11:31:20|18158.67|18158.67|18158.67|18158.67|18158.67|18158.67|18158.67|18158.67|0
1628681490000|2021-08-11 11:31:30|18157.68|18157.68|18153.26|18153.26|18157.68|18157.68|18153.26|18153.26|0
1628681500000|2021-08-11 11:31:40|18152.71|18152.71|18153.77|18153.77|18153.77|18153.77|18152.15|18152.15|0
1628681510000|2021-08-11 11:31:50|18155.58|18155.58|18155.58|18155.58|18155.58|18155.58|18155.58|18155.58|0
1628681530000|2021-08-11 11:32:10|18156.39|18156.39|18156.88|18156.88|18156.88|18156.88|18156.39|18156.39|0
1628681760000|2021-08-11 11:36:00|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|0
1628681840000|2021-08-11 11:37:20|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|0
1628681890000|2021-08-11 11:38:10|18157.76|18157.76|18157.76|18157.76|18157.76|18157.76|18157.76|18157.76|0
1628681900000|2021-08-11 11:38:20|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|0
1628681930000|2021-08-11 11:38:50|18158|18158|18158|18158|18158|18158|18158|18158|0
1628681940000|2021-08-11 11:39:00|18157.49|18157.49|18153.87|18153.87|18157.49|18157.49|18153.36|18153.36|0
1628681950000|2021-08-11 11:39:10|18153.06|18153.06|18151.64|18151.64|18153.06|18153.06|18151.64|18151.64|0
1628681960000|2021-08-11 11:39:20|18150.83|18150.83|18150.83|18150.83|18150.83|18150.83|18150.02|18150.02|0
1628682020000|2021-08-11 11:40:20|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|18150.02|0
1628682030000|2021-08-11 11:40:30|18150.83|18150.83|18150.83|18150.83|18150.83|18150.83|18150.83|18150.83|0
1628682080000|2021-08-11 11:41:20|18149.36|18149.36|18148.55|18148.55|18149.36|18149.36|18148.55|18148.55|0
1628682120000|2021-08-11 11:42:00|18147.74|18147.74|18143.16|18143.16|18147.74|18147.74|18143.16|18143.16|0
1628682130000|2021-08-11 11:42:10|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|18141.74|0
1628682140000|2021-08-11 11:42:20|18142.25|18142.25|18142.25|18142.25|18142.25|18142.25|18142.25|18142.25|0
1628682170000|2021-08-11 11:42:50|18141.15|18141.15|18141.15|18141.15|18141.15|18141.15|18141.15|18141.15|0
1628682230000|2021-08-11 11:43:50|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|0
1628682300000|2021-08-11 11:45:00|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|0
1628682340000|2021-08-11 11:45:40|18141.77|18141.77|18141.77|18141.77|18141.77|18141.77|18141.77|18141.77|0
1628682350000|2021-08-11 11:45:50|18141.28|18141.28|18140.47|18140.47|18141.28|18141.28|18140.47|18140.47|0
1628682360000|2021-08-11 11:46:00|18139.67|18139.67|18138.19|18138.19|18139.67|18139.67|18138.19|18138.19|0
1628682380000|2021-08-11 11:46:20|18139.2|18139.2|18139.75|18139.75|18139.75|18139.75|18139.2|18139.2|0
1628682390000|2021-08-11 11:46:30|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|18138.74|0
1628682410000|2021-08-11 11:46:50|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|0
1628682460000|2021-08-11 11:47:40|18139.84|18139.84|18139.84|18139.84|18139.84|18139.84|18139.84|18139.84|0
1628682480000|2021-08-11 11:48:00|18140.65|18140.65|18140.65|18140.65|18140.65|18140.65|18140.65|18140.65|0
1628682520000|2021-08-11 11:48:40|18139.84|18139.84|18138.23|18138.23|18139.84|18139.84|18138.23|18138.23|0
1628682530000|2021-08-11 11:48:50|18137.74|18137.74|18137.74|18137.74|18137.74|18137.74|18137.74|18137.74|0
1628682550000|2021-08-11 11:49:10|18137.33|18137.33|18136.52|18136.52|18137.33|18137.33|18136.52|18136.52|0
1628682570000|2021-08-11 11:49:30|18135.37|18135.37|18136.52|18136.52|18136.52|18136.52|18135.37|18135.37|0
1628682590000|2021-08-11 11:49:50|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|18137.33|0
1628682620000|2021-08-11 11:50:20|18136.43|18136.43|18136.43|18136.43|18136.43|18136.43|18136.43|18136.43|0
1628682760000|2021-08-11 11:52:40|18137.23|18137.23|18136.43|18136.43|18137.23|18137.23|18136.43|18136.43|0
1628682790000|2021-08-11 11:53:10|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|0
1628682800000|2021-08-11 11:53:20|18134.61|18134.61|18134.61|18134.61|18134.61|18134.61|18134.61|18134.61|0
1628682820000|2021-08-11 11:53:40|18133.8|18133.8|18133.8|18133.8|18133.8|18133.8|18133.8|18133.8|0
1628682880000|2021-08-11 11:54:40|18134.31|18134.31|18141.81|18141.81|18141.81|18141.81|18134.31|18134.31|0
1628682900000|2021-08-11 11:55:00|18142.36|18142.36|18142.36|18142.36|18142.36|18142.36|18142.36|18142.36|0
1628682910000|2021-08-11 11:55:10|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|0
1628682960000|2021-08-11 11:56:00|18144.08|18144.08|18144.28|18144.28|18144.28|18144.28|18144.08|18144.08|0
1628682970000|2021-08-11 11:56:10|18143.47|18143.47|18143.47|18143.47|18143.47|18143.47|18143.47|18143.47|0
1628683040000|2021-08-11 11:57:20|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|0
1628683070000|2021-08-11 11:57:50|18145.48|18145.48|18145.48|18145.48|18145.48|18145.48|18145.48|18145.48|0
1628683080000|2021-08-11 11:58:00|18146.49|18146.49|18148|18148|18148|18148|18146.49|18146.49|0
1628683090000|2021-08-11 11:58:10|18147|18147|18146.49|18146.49|18147|18147|18146.49|18146.49|0
1628683110000|2021-08-11 11:58:30|18147.59|18147.59|18158.64|18158.64|18158.64|18158.64|18147.59|18147.59|0
1628683120000|2021-08-11 11:58:40|18157.54|18157.54|18157.03|18157.03|18157.54|18157.54|18157.03|18157.03|0
1628683150000|2021-08-11 11:59:10|18155.22|18155.22|18157.23|18157.23|18157.23|18157.23|18155.22|18155.22|0
1628683160000|2021-08-11 11:59:20|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|0
1628683180000|2021-08-11 11:59:40|18157.53|18157.53|18157.53|18157.53|18157.53|18157.53|18157.53|18157.53|0
1628683190000|2021-08-11 11:59:50|18158.64|18158.64|18158.64|18158.64|18158.64|18158.64|18158.64|18158.64|0
1628683200000|2021-08-11 12:00:00|18157.02|18157.02|18156.47|18156.47|18157.02|18157.02|18156.47|18156.47|0
1628683210000|2021-08-11 12:00:10|18155.97|18155.97|18151.61|18151.61|18155.97|18155.97|18151.61|18151.61|0
1628683230000|2021-08-11 12:00:30|18149.99|18149.99|18150.8|18150.8|18150.8|18150.8|18149.99|18149.99|0
1628683250000|2021-08-11 12:00:50|18150.25|18150.25|18149.7|18149.7|18150.25|18150.25|18149.7|18149.7|0
1628683270000|2021-08-11 12:01:10|18149.9|18149.9|18149.9|18149.9|18149.9|18149.9|18149.9|18149.9|0
1628683280000|2021-08-11 12:01:20|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|0
1628683320000|2021-08-11 12:02:00|18151|18151|18151|18151|18151|18151|18151|18151|0
1628683330000|2021-08-11 12:02:10|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|18150.19|0
1628683340000|2021-08-11 12:02:20|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|0
1628683350000|2021-08-11 12:02:30|18143.4|18143.4|18142.35|18142.35|18143.4|18143.4|18142.35|18142.35|0
1628683360000|2021-08-11 12:02:40|18142.14|18142.14|18139.08|18139.08|18142.14|18142.14|18139.08|18139.08|0
1628683430000|2021-08-11 12:03:50|18139.64|18139.64|18139.64|18139.64|18139.64|18139.64|18139.64|18139.64|0
1628683460000|2021-08-11 12:04:20|18138.73|18138.73|18136.51|18136.51|18138.73|18138.73|18136.51|18136.51|0
1628683490000|2021-08-11 12:04:50|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|0
1628683500000|2021-08-11 12:05:00|18136.41|18136.41|18137.22|18137.22|18137.22|18137.22|18136.41|18136.41|0
1628683510000|2021-08-11 12:05:10|18137.77|18137.77|18136.38|18136.38|18137.77|18137.77|18136.38|18136.38|0
1628683520000|2021-08-11 12:05:20|18134.76|18134.76|18133.66|18133.66|18134.76|18134.76|18133.66|18133.66|0
1628683570000|2021-08-11 12:06:10|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|0
1628683580000|2021-08-11 12:06:20|18135.37|18135.37|18135.37|18135.37|18135.37|18135.37|18135.37|18135.37|0
1628683620000|2021-08-11 12:07:00|18135.87|18135.87|18135.87|18135.87|18135.87|18135.87|18135.87|18135.87|0
1628683680000|2021-08-11 12:08:00|18135.37|18135.37|18134.56|18134.56|18135.37|18135.37|18134.56|18134.56|0
1628683720000|2021-08-11 12:08:40|18135.11|18135.11|18135.11|18135.11|18135.11|18135.11|18135.11|18135.11|0
1628683760000|2021-08-11 12:09:20|18136.82|18136.82|18136.82|18136.82|18136.82|18136.82|18136.82|18136.82|0
1628683780000|2021-08-11 12:09:40|18137.38|18137.38|18137.38|18137.38|18137.38|18137.38|18137.38|18137.38|0
1628683800000|2021-08-11 12:10:00|18138.18|18138.18|18144.96|18144.96|18144.96|18144.96|18138.18|18138.18|0
1628683830000|2021-08-11 12:10:30|18145.46|18145.46|18145.97|18145.97|18145.97|18145.97|18145.46|18145.46|0
1628683840000|2021-08-11 12:10:40|18144.55|18144.55|18143.13|18143.13|18144.55|18144.55|18143.13|18143.13|0
1628683850000|2021-08-11 12:10:50|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|0
1628683890000|2021-08-11 12:11:30|18144.84|18144.84|18145.65|18145.65|18145.65|18145.65|18144.84|18144.84|0
1628683930000|2021-08-11 12:12:10|18144.04|18144.04|18142.68|18142.68|18144.04|18144.04|18142.68|18142.68|0
1628683980000|2021-08-11 12:13:00|18143.48|18143.48|18145.71|18145.71|18145.71|18145.71|18143.48|18143.48|0
1628684000000|2021-08-11 12:13:20|18147.13|18147.13|18151.14|18151.14|18151.14|18151.14|18147.13|18147.13|0
1628684030000|2021-08-11 12:13:50|18152.29|18152.29|18152.29|18152.29|18152.29|18152.29|18152.29|18152.29|0
1628684060000|2021-08-11 12:14:20|18153.44|18153.44|18153.44|18153.44|18153.44|18153.44|18153.44|18153.44|0
1628684090000|2021-08-11 12:14:50|18154|18154|18154.26|18154.26|18154.26|18154.26|18152.84|18152.84|0
1628684100000|2021-08-11 12:15:00|18152.84|18152.84|18153.2|18153.2|18153.2|18153.2|18152.84|18152.84|0
1628684110000|2021-08-11 12:15:10|18152.39|18152.39|18152.39|18152.39|18152.39|18152.39|18152.39|18152.39|0
1628684140000|2021-08-11 12:15:40|18152.89|18152.89|18152.89|18152.89|18152.89|18152.89|18152.89|18152.89|0
1628684150000|2021-08-11 12:15:50|18153.38|18153.38|18153.38|18153.38|18153.38|18153.38|18153.38|18153.38|0
1628684160000|2021-08-11 12:16:00|18151.97|18151.97|18151.97|18151.97|18151.97|18151.97|18151.97|18151.97|0
1628684200000|2021-08-11 12:16:40|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|18152.37|0
1628684220000|2021-08-11 12:17:00|18150.95|18150.95|18150.95|18150.95|18150.95|18150.95|18150.95|18150.95|0
1628684240000|2021-08-11 12:17:20|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|0
1628684280000|2021-08-11 12:18:00|18149.39|18149.39|18149.39|18149.39|18149.39|18149.39|18149.39|18149.39|0
1628684310000|2021-08-11 12:18:30|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|0
1628684330000|2021-08-11 12:18:50|18152.57|18152.57|18152.57|18152.57|18153.38|18153.38|18152.57|18152.57|0
1628684400000|2021-08-11 12:20:00|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|0
1628684440000|2021-08-11 12:20:40|18154.48|18154.48|18158.22|18158.22|18158.22|18158.22|18154.48|18154.48|0
1628684450000|2021-08-11 12:20:50|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|0
1628684490000|2021-08-11 12:21:30|18160.85|18160.85|18161.46|18161.46|18161.46|18161.46|18160.85|18160.85|0
1628684520000|2021-08-11 12:22:00|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|0
1628684530000|2021-08-11 12:22:10|18162.71|18162.71|18162.71|18162.71|18162.71|18162.71|18162.71|18162.71|0
1628684690000|2021-08-11 12:24:50|18164.52|18164.52|18164.52|18164.52|18164.52|18164.52|18164.52|18164.52|0
1628684730000|2021-08-11 12:25:30|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|0
1628684780000|2021-08-11 12:26:20|18165.24|18165.24|18165.24|18165.24|18165.24|18165.24|18165.24|18165.24|0
1628684890000|2021-08-11 12:28:10|18165.73|18165.73|18167.35|18167.35|18167.35|18167.35|18165.73|18165.73|0
1628684930000|2021-08-11 12:28:50|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|0
1628684940000|2021-08-11 12:29:00|18168.89|18168.89|18171.05|18171.05|18171.05|18171.05|18168.89|18168.89|0
1628684960000|2021-08-11 12:29:20|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|0
1628684980000|2021-08-11 12:29:40|18174.43|18174.43|18178.68|18178.68|18178.68|18178.68|18174.43|18174.43|0
1628684990000|2021-08-11 12:29:50|18178.9|18178.9|18190.31|18190.31|18190.31|18190.31|18178.9|18178.9|0
1628685000000|2021-08-11 12:30:00|18193.59|18193.59|18194.65|18194.65|18205.91|18205.91|18193.59|18193.59|0
1628685010000|2021-08-11 12:30:10|18194.16|18194.16|18192.11|18192.11|18194.16|18194.16|18190.7|18190.7|0
1628685020000|2021-08-11 12:30:20|18191.62|18191.62|18191.62|18191.62|18191.62|18191.62|18191.62|18191.62|0
1628685030000|2021-08-11 12:30:30|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|0
1628685090000|2021-08-11 12:31:30|18191.61|18191.61|18189.99|18189.99|18191.61|18191.61|18189.99|18189.99|0
1628685100000|2021-08-11 12:31:40|18191.61|18191.61|18187.62|18187.62|18192.42|18192.42|18187.62|18187.62|0
1628685120000|2021-08-11 12:32:00|18187.07|18187.07|18187.07|18187.07|18187.07|18187.07|18187.07|18187.07|0
1628685140000|2021-08-11 12:32:20|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|0
1628685160000|2021-08-11 12:32:40|18189.03|18189.03|18189.03|18189.03|18189.03|18189.03|18189.03|18189.03|0
1628685170000|2021-08-11 12:32:50|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|18187.61|0
1628685200000|2021-08-11 12:33:20|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|0
1628685230000|2021-08-11 12:33:50|18185.29|18185.29|18181.36|18181.36|18185.29|18185.29|18181.36|18181.36|0
1628685240000|2021-08-11 12:34:00|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|18179.7|0
1628685250000|2021-08-11 12:34:10|18179.2|18179.2|18178.7|18178.7|18179.2|18179.2|18178.7|18178.7|0
1628685260000|2021-08-11 12:34:20|18179.5|18179.5|18181.12|18181.12|18181.12|18181.12|18179.5|18179.5|0
1628685280000|2021-08-11 12:34:40|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|0
1628685290000|2021-08-11 12:34:50|18181.12|18181.12|18180.63|18180.63|18181.12|18181.12|18180.63|18180.63|0
1628685300000|2021-08-11 12:35:00|18180.14|18180.14|18180.14|18180.14|18180.14|18180.14|18180.14|18180.14|0
1628685310000|2021-08-11 12:35:10|18181.15|18181.15|18180.65|18180.65|18181.15|18181.15|18180.65|18180.65|0
1628685330000|2021-08-11 12:35:30|18181.46|18181.46|18181.46|18181.46|18181.46|18181.46|18181.46|18181.46|0
1628685370000|2021-08-11 12:36:10|18180.04|18180.04|18180.04|18180.04|18180.04|18180.04|18180.04|18180.04|0
1628685420000|2021-08-11 12:37:00|18178.63|18178.63|18178.63|18178.63|18178.63|18178.63|18178.63|18178.63|0
1628685450000|2021-08-11 12:37:30|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|0
1628685460000|2021-08-11 12:37:40|18175.59|18175.59|18175.59|18175.59|18175.59|18175.59|18175.59|18175.59|0
1628685480000|2021-08-11 12:38:00|18176.4|18176.4|18177.21|18177.21|18177.21|18177.21|18176.4|18176.4|0
1628685500000|2021-08-11 12:38:20|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|18176.4|0
1628685560000|2021-08-11 12:39:20|18178.02|18178.02|18178.02|18178.02|18178.02|18178.02|18178.02|18178.02|0
1628685570000|2021-08-11 12:39:30|18178.57|18178.57|18178.57|18178.57|18178.57|18178.57|18178.57|18178.57|0
1628685610000|2021-08-11 12:40:10|18179.38|18179.38|18177.76|18177.76|18179.38|18179.38|18177.76|18177.76|0
1628685630000|2021-08-11 12:40:30|18178.57|18178.57|18182.31|18182.31|18182.31|18182.31|18178.57|18178.57|0
1628685770000|2021-08-11 12:42:50|18183.92|18183.92|18183.92|18183.92|18183.92|18183.92|18183.92|18183.92|0
1628685790000|2021-08-11 12:43:10|18184.73|18184.73|18183.83|18183.83|18184.73|18184.73|18183.83|18183.83|0
1628685820000|2021-08-11 12:43:40|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|0
1628685850000|2021-08-11 12:44:10|18181.77|18181.77|18182.32|18182.32|18182.32|18182.32|18181.77|18181.77|0
1628685880000|2021-08-11 12:44:40|18182.52|18182.52|18194.78|18194.78|18194.78|18194.78|18182.52|18182.52|0
1628685890000|2021-08-11 12:44:50|18195.78|18195.78|18195.78|18195.78|18195.78|18195.78|18195.78|18195.78|0
1628685900000|2021-08-11 12:45:00|18196.28|18196.28|18200.9|18200.9|18200.9|18200.9|18196.28|18196.28|0
1628685940000|2021-08-11 12:45:40|18201.31|18201.31|18201.31|18201.31|18201.31|18201.31|18201.31|18201.31|0
1628685950000|2021-08-11 12:45:50|18201.8|18201.8|18201.31|18201.31|18201.8|18201.8|18201.31|18201.31|0
1628685960000|2021-08-11 12:46:00|18204.54|18204.54|18204.54|18204.54|18204.54|18204.54|18201.7|18201.7|0
1628685980000|2021-08-11 12:46:20|18204.98|18204.98|18204.81|18204.81|18204.98|18204.98|18204|18204|0
1628686000000|2021-08-11 12:46:40|18203.39|18203.39|18203.39|18203.39|18203.39|18203.39|18203.39|18203.39|0
1628686010000|2021-08-11 12:46:50|18204.29|18204.29|18199.47|18199.47|18204.29|18204.29|18199.47|18199.47|0
1628686020000|2021-08-11 12:47:00|18200.47|18200.47|18200.47|18200.47|18200.47|18200.47|18200.47|18200.47|0
1628686040000|2021-08-11 12:47:20|18199.98|18199.98|18206.56|18206.56|18207.05|18207.05|18199.98|18199.98|0
1628686050000|2021-08-11 12:47:30|18207.05|18207.05|18208.21|18208.21|18208.21|18208.21|18207.05|18207.05|0
1628686080000|2021-08-11 12:48:00|18209.63|18209.63|18206.8|18206.8|18209.63|18209.63|18206.8|18206.8|0
1628686090000|2021-08-11 12:48:10|18205.18|18205.18|18204.69|18204.69|18205.18|18205.18|18204.69|18204.69|0
1628686140000|2021-08-11 12:49:00|18206.11|18206.11|18204.69|18204.69|18206.11|18206.11|18204.69|18204.69|0
1628686180000|2021-08-11 12:49:40|18205.18|18205.18|18205.18|18205.18|18205.18|18205.18|18205.18|18205.18|0
1628686200000|2021-08-11 12:50:00|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|18205.67|0
1628686210000|2021-08-11 12:50:10|18206.22|18206.22|18206.22|18206.22|18206.22|18206.22|18206.22|18206.22|0
1628686280000|2021-08-11 12:51:20|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|0
1628686310000|2021-08-11 12:51:50|18205.61|18205.61|18204.2|18204.2|18205.61|18205.61|18204.2|18204.2|0
1628686320000|2021-08-11 12:52:00|18202.48|18202.48|18201.44|18201.44|18202.48|18202.48|18201.44|18201.44|0
1628686330000|2021-08-11 12:52:10|18201.88|18201.88|18201.88|18201.88|18201.88|18201.88|18201.88|18201.88|0
1628686360000|2021-08-11 12:52:40|18201.44|18201.44|18202.32|18202.32|18202.32|18202.32|18201.44|18201.44|0
1628686380000|2021-08-11 12:53:00|18201.52|18201.52|18200.71|18200.71|18201.52|18201.52|18200.71|18200.71|0
1628686400000|2021-08-11 12:53:20|18201.21|18201.21|18199.79|18199.79|18201.21|18201.21|18199.79|18199.79|0
1628686410000|2021-08-11 12:53:30|18197.74|18197.74|18197.23|18197.23|18198.23|18198.23|18197.23|18197.23|0
1628686420000|2021-08-11 12:53:40|18197.73|18197.73|18198.08|18198.08|18198.08|18198.08|18196.01|18196.01|0
1628686440000|2021-08-11 12:54:00|18198.58|18198.58|18198.58|18198.58|18198.58|18198.58|18198.58|18198.58|0
1628686460000|2021-08-11 12:54:20|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|0
1628686490000|2021-08-11 12:54:50|18195.75|18195.75|18195.75|18195.75|18195.75|18195.75|18195.75|18195.75|0
1628686500000|2021-08-11 12:55:00|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|0
1628686540000|2021-08-11 12:55:40|18197.97|18197.97|18195.75|18195.75|18197.97|18197.97|18195.75|18195.75|0
1628686550000|2021-08-11 12:55:50|18196.73|18196.73|18196.73|18196.73|18196.73|18196.73|18196.73|18196.73|0
1628686590000|2021-08-11 12:56:30|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|0
1628686600000|2021-08-11 12:56:40|18200.02|18200.02|18201.44|18201.44|18201.44|18201.44|18200.02|18200.02|0
1628686610000|2021-08-11 12:56:50|18202.25|18202.25|18202.25|18202.25|18202.25|18202.25|18202.25|18202.25|0
1628686620000|2021-08-11 12:57:00|18203.72|18203.72|18203.72|18203.72|18203.72|18203.72|18203.72|18203.72|0
1628686630000|2021-08-11 12:57:10|18204.21|18204.21|18201.38|18201.38|18204.21|18204.21|18201.38|18201.38|0
1628686640000|2021-08-11 12:57:20|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|0
1628686650000|2021-08-11 12:57:30|18201.38|18201.38|18201.38|18201.38|18201.38|18201.38|18201.38|18201.38|0
1628686670000|2021-08-11 12:57:50|18202.18|18202.18|18203.21|18203.21|18203.21|18203.21|18202.18|18202.18|0
1628686690000|2021-08-11 12:58:10|18205.22|18205.22|18205.22|18205.22|18205.22|18205.22|18205.22|18205.22|0
1628686710000|2021-08-11 12:58:30|18203.8|18203.8|18202.5|18202.5|18203.8|18203.8|18202.5|18202.5|0
1628686720000|2021-08-11 12:58:40|18202.01|18202.01|18199.79|18199.79|18202.01|18202.01|18199.79|18199.79|0
1628686740000|2021-08-11 12:59:00|18200.6|18200.6|18199.58|18199.58|18200.6|18200.6|18199.58|18199.58|0
1628686750000|2021-08-11 12:59:10|18200.07|18200.07|18200.31|18200.31|18200.31|18200.31|18198.89|18198.89|0
1628686760000|2021-08-11 12:59:20|18200.81|18200.81|18200.81|18200.81|18200.81|18200.81|18200.81|18200.81|0
1628686790000|2021-08-11 12:59:50|18201.31|18201.31|18201.31|18201.31|18201.31|18201.31|18201.31|18201.31|0
1628686800000|2021-08-11 13:00:00|18198.48|18198.48|18199.38|18199.38|18199.38|18199.38|18198.48|18198.48|0
1628686810000|2021-08-11 13:00:10|18199.78|18199.78|18199.78|18199.78|18199.78|18199.78|18199.78|18199.78|0
1628686830000|2021-08-11 13:00:30|18200.79|18200.79|18200.07|18200.07|18200.79|18200.79|18200.07|18200.07|0
1628686840000|2021-08-11 13:00:40|18200.97|18200.97|18199.99|18199.99|18200.97|18200.97|18199.99|18199.99|0
1628686850000|2021-08-11 13:00:50|18200.48|18200.48|18200.48|18200.48|18200.48|18200.48|18200.48|18200.48|0
1628686860000|2021-08-11 13:01:00|18201.9|18201.9|18201.9|18201.9|18201.9|18201.9|18201.9|18201.9|0
1628686890000|2021-08-11 13:01:30|18200.48|18200.48|18200.48|18200.48|18200.48|18200.48|18200.48|18200.48|0
1628687000000|2021-08-11 13:03:20|18204.93|18204.93|18215.33|18215.33|18215.33|18215.33|18204.93|18204.93|0
1628687020000|2021-08-11 13:03:40|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|18217.13|0
1628687030000|2021-08-11 13:03:50|18217.94|18217.94|18217.59|18217.59|18218.4|18218.4|18216.78|18216.78|0
1628687040000|2021-08-11 13:04:00|18218.03|18218.03|18220.87|18220.87|18224.15|18224.15|18218.03|18218.03|0
1628687060000|2021-08-11 13:04:20|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|0
1628687070000|2021-08-11 13:04:30|18223.59|18223.59|18238.64|18238.64|18238.64|18238.64|18223.59|18223.59|0
1628687080000|2021-08-11 13:04:40|18239.74|18239.74|18239.19|18239.19|18239.74|18239.74|18239.19|18239.19|0
1628687090000|2021-08-11 13:04:50|18238.7|18238.7|18238.7|18238.7|18239.19|18239.19|18238.7|18238.7|0
1628687100000|2021-08-11 13:05:00|18245.79|18245.79|18247.2|18247.2|18247.2|18247.2|18245.79|18245.79|0
1628687130000|2021-08-11 13:05:30|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|0
1628687170000|2021-08-11 13:06:10|18247.06|18247.06|18246.25|18246.25|18247.06|18247.06|18246.25|18246.25|0
1628687180000|2021-08-11 13:06:20|18244.74|18244.74|18236.06|18236.06|18244.74|18244.74|18235.5|18235.5|0
1628687190000|2021-08-11 13:06:30|18236.26|18236.26|18235.76|18235.76|18236.26|18236.26|18235.76|18235.76|0
1628687200000|2021-08-11 13:06:40|18234.85|18234.85|18234.36|18234.36|18234.85|18234.85|18234.36|18234.36|0
1628687210000|2021-08-11 13:06:50|18233.81|18233.81|18233.3|18233.3|18233.81|18233.81|18233.3|18233.3|0
1628687240000|2021-08-11 13:07:20|18232.8|18232.8|18232.3|18232.3|18232.8|18232.8|18232.3|18232.3|0
1628687250000|2021-08-11 13:07:30|18232.79|18232.79|18232.79|18232.79|18232.79|18232.79|18232.79|18232.79|0
1628687260000|2021-08-11 13:07:40|18233.29|18233.29|18233.29|18233.29|18234.8|18234.8|18233.29|18233.29|0
1628687280000|2021-08-11 13:08:00|18232.79|18232.79|18232.79|18232.79|18232.79|18232.79|18232.79|18232.79|0
1628687290000|2021-08-11 13:08:10|18231.37|18231.37|18230.82|18230.82|18231.37|18231.37|18230.82|18230.82|0
1628687300000|2021-08-11 13:08:20|18231.37|18231.37|18229.95|18229.95|18231.37|18231.37|18229.95|18229.95|0
1628687310000|2021-08-11 13:08:30|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|0
1628687320000|2021-08-11 13:08:40|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|0
1628687340000|2021-08-11 13:09:00|18228.95|18228.95|18228.95|18228.95|18228.95|18228.95|18228.95|18228.95|0
1628687370000|2021-08-11 13:09:30|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|0
1628687380000|2021-08-11 13:09:40|18228.44|18228.44|18228.44|18228.44|18228.44|18228.44|18228.44|18228.44|0
1628687400000|2021-08-11 13:10:00|18227.02|18227.02|18228.83|18228.83|18228.83|18228.83|18227.02|18227.02|0
1628687410000|2021-08-11 13:10:10|18228.43|18228.43|18228.43|18228.43|18228.43|18228.43|18228.43|18228.43|0
1628687420000|2021-08-11 13:10:20|18229.34|18229.34|18229.34|18229.34|18229.34|18229.34|18229.34|18229.34|0
1628687430000|2021-08-11 13:10:30|18232.17|18232.17|18230.75|18230.75|18232.17|18232.17|18230.75|18230.75|0
1628687460000|2021-08-11 13:11:00|18232.17|18232.17|18232.17|18232.17|18233.59|18233.59|18232.17|18232.17|0
1628687470000|2021-08-11 13:11:10|18235.41|18235.41|18235.91|18235.91|18235.91|18235.91|18235.41|18235.41|0
1628687480000|2021-08-11 13:11:20|18236.41|18236.41|18244.55|18244.55|18244.55|18244.55|18236.41|18236.41|0
1628687500000|2021-08-11 13:11:40|18245.97|18245.97|18245.97|18245.97|18245.97|18245.97|18245.97|18245.97|0
1628687530000|2021-08-11 13:12:10|18245.47|18245.47|18245.47|18245.47|18245.47|18245.47|18245.47|18245.47|0
1628687540000|2021-08-11 13:12:20|18248.18|18248.18|18248.18|18248.18|18248.18|18248.18|18248.18|18248.18|0
1628687550000|2021-08-11 13:12:30|18249.28|18249.28|18247.48|18247.48|18249.28|18249.28|18247.48|18247.48|0
1628687560000|2021-08-11 13:12:40|18247.25|18247.25|18247.25|18247.25|18247.25|18247.25|18247.25|18247.25|0
1628687580000|2021-08-11 13:13:00|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|0
1628687590000|2021-08-11 13:13:10|18243.77|18243.77|18240.79|18240.79|18243.77|18243.77|18240.79|18240.79|0
1628687600000|2021-08-11 13:13:20|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|0
1628687610000|2021-08-11 13:13:30|18243.01|18243.01|18243.01|18243.01|18243.01|18243.01|18243.01|18243.01|0
1628687620000|2021-08-11 13:13:40|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|0
1628687640000|2021-08-11 13:14:00|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|0
1628687650000|2021-08-11 13:14:10|18239.48|18239.48|18236.11|18236.11|18239.48|18239.48|18236.11|18236.11|0
1628687670000|2021-08-11 13:14:30|18233.27|18233.27|18233.27|18233.27|18233.27|18233.27|18233.27|18233.27|0
1628687680000|2021-08-11 13:14:40|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|0
1628687700000|2021-08-11 13:15:00|18231.46|18231.46|18230.8|18230.8|18231.46|18231.46|18230.8|18230.8|0
1628687710000|2021-08-11 13:15:10|18227.18|18227.18|18225.68|18225.68|18227.18|18227.18|18225.68|18225.68|0
1628687730000|2021-08-11 13:15:30|18223.36|18223.36|18221.24|18221.24|18223.36|18223.36|18221.24|18221.24|0
1628687740000|2021-08-11 13:15:40|18220.14|18220.14|18217.81|18217.81|18220.14|18220.14|18217.81|18217.81|0
1628687780000|2021-08-11 13:16:20|18216.8|18216.8|18214.92|18214.92|18216.8|18216.8|18214.92|18214.92|0
1628687790000|2021-08-11 13:16:30|18213.82|18213.82|18213.82|18213.82|18213.82|18213.82|18213.82|18213.82|0
1628687820000|2021-08-11 13:17:00|18208.14|18208.14|18206.34|18206.34|18208.14|18208.14|18206.34|18206.34|0
1628687850000|2021-08-11 13:17:30|18205.33|18205.33|18201.29|18201.29|18205.33|18205.33|18201.29|18201.29|0
1628687870000|2021-08-11 13:17:50|18202.09|18202.09|18203.71|18203.71|18203.71|18203.71|18202.09|18202.09|0
1628687880000|2021-08-11 13:18:00|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|0
1628687910000|2021-08-11 13:18:30|18204.3|18204.3|18204.3|18204.3|18204.3|18204.3|18204.3|18204.3|0
1628687920000|2021-08-11 13:18:40|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|0
1628687940000|2021-08-11 13:19:00|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|0
1628687960000|2021-08-11 13:19:20|18199.64|18199.64|18196.81|18196.81|18199.64|18199.64|18196.81|18196.81|0
1628687990000|2021-08-11 13:19:50|18195.19|18195.19|18187.5|18187.5|18195.19|18195.19|18186.99|18186.99|0
1628688000000|2021-08-11 13:20:00|18185.07|18185.07|18186.98|18186.98|18186.98|18186.98|18185.07|18185.07|0
1628688010000|2021-08-11 13:20:10|18187.49|18187.49|18188.47|18188.47|18188.47|18188.47|18187.49|18187.49|0
1628688040000|2021-08-11 13:20:40|18186.05|18186.05|18186.05|18186.05|18186.05|18186.05|18186.05|18186.05|0
1628688080000|2021-08-11 13:21:20|18185.24|18185.24|18185.24|18185.24|18185.24|18185.24|18185.24|18185.24|0
1628688110000|2021-08-11 13:21:50|18186.86|18186.86|18188.87|18188.87|18188.87|18188.87|18186.86|18186.86|0
1628688120000|2021-08-11 13:22:00|18188.06|18188.06|18188.06|18188.06|18188.06|18188.06|18188.06|18188.06|0
1628688170000|2021-08-11 13:22:50|18186.96|18186.96|18186.96|18186.96|18186.96|18186.96|18186.96|18186.96|0
1628688180000|2021-08-11 13:23:00|18185.34|18185.34|18183.73|18183.73|18185.34|18185.34|18183.73|18183.73|0
1628688190000|2021-08-11 13:23:10|18182.91|18182.91|18182.91|18182.91|18182.91|18182.91|18182.91|18182.91|0
1628688200000|2021-08-11 13:23:20|18182.71|18182.71|18182.71|18182.71|18182.71|18182.71|18182.71|18182.71|0
1628688220000|2021-08-11 13:23:40|18181.73|18181.73|18181.73|18181.73|18181.73|18181.73|18181.73|18181.73|0
1628688230000|2021-08-11 13:23:50|18182.22|18182.22|18182.22|18182.22|18182.22|18182.22|18182.22|18182.22|0
1628688240000|2021-08-11 13:24:00|18183.64|18183.64|18181.79|18181.79|18183.64|18183.64|18181.59|18181.59|0
1628688250000|2021-08-11 13:24:10|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|18179.98|0
1628688260000|2021-08-11 13:24:20|18178.83|18178.83|18178.28|18178.28|18178.83|18178.83|18177.73|18177.73|0
1628688350000|2021-08-11 13:25:50|18178.77|18178.77|18179.26|18179.26|18179.26|18179.26|18178.77|18178.77|0
1628688360000|2021-08-11 13:26:00|18180.07|18180.07|18178.45|18178.45|18180.07|18180.07|18178.45|18178.45|0
1628688390000|2021-08-11 13:26:30|18178.01|18178.01|18178.01|18178.01|18178.01|18178.01|18178.01|18178.01|0
1628688400000|2021-08-11 13:26:40|18177|18177|18177|18177|18177|18177|18177|18177|0
1628688430000|2021-08-11 13:27:10|18175.58|18175.58|18175.03|18175.03|18175.58|18175.58|18175.03|18175.03|0
1628688450000|2021-08-11 13:27:30|18173.88|18173.88|18173.88|18173.88|18173.88|18173.88|18173.88|18173.88|0
1628688480000|2021-08-11 13:28:00|18174.37|18174.37|18174.37|18174.37|18174.37|18174.37|18174.37|18174.37|0
1628688490000|2021-08-11 13:28:10|18175.27|18175.27|18175.27|18175.27|18175.27|18175.27|18175.27|18175.27|0
1628688500000|2021-08-11 13:28:20|18176.69|18176.69|18176.69|18176.69|18176.69|18176.69|18176.69|18176.69|0
1628688520000|2021-08-11 13:28:40|18178.51|18178.51|18183.67|18183.67|18183.67|18183.67|18178.51|18178.51|0
1628688540000|2021-08-11 13:29:00|18183.12|18183.12|18183.93|18183.93|18183.93|18183.93|18183.12|18183.12|0
1628688560000|2021-08-11 13:29:20|18184.73|18184.73|18185.23|18185.23|18185.23|18185.23|18184.73|18184.73|0
1628688570000|2021-08-11 13:29:30|18184.42|18184.42|18184.21|18184.21|18184.42|18184.42|18184.21|18184.21|0
1628688590000|2021-08-11 13:29:50|18185.63|18185.63|18184.21|18184.21|18185.63|18185.63|18184.21|18184.21|0
1628688600000|2021-08-11 13:30:00|18182.74|18182.74|18183.23|18183.23|18183.23|18183.23|18182.74|18182.74|0
1628688610000|2021-08-11 13:30:10|18182.42|18182.42|18182.42|18182.42|18182.42|18182.42|18182.42|18182.42|0
1628688620000|2021-08-11 13:30:20|18181.32|18181.32|18180.42|18180.42|18181.32|18181.32|18180.42|18180.42|0
1628688650000|2021-08-11 13:30:50|18182.54|18182.54|18182.54|18182.54|18182.54|18182.54|18182.54|18182.54|0
1628688660000|2021-08-11 13:31:00|18181.99|18181.99|18173.85|18173.85|18181.99|18181.99|18173.85|18173.85|0
1628688670000|2021-08-11 13:31:10|18172.95|18172.95|18172.95|18172.95|18172.95|18172.95|18172.95|18172.95|0
1628688680000|2021-08-11 13:31:20|18173.45|18173.45|18174.87|18174.87|18174.87|18174.87|18173.45|18173.45|0
1628688700000|2021-08-11 13:31:40|18175.36|18175.36|18184.44|18184.44|18184.44|18184.44|18175.36|18175.36|0
1628688710000|2021-08-11 13:31:50|18183.02|18183.02|18181.4|18181.4|18183.02|18183.02|18181.4|18181.4|0
1628688720000|2021-08-11 13:32:00|18182.82|18182.82|18181.42|18181.42|18184.24|18184.24|18181.42|18181.42|0
1628688750000|2021-08-11 13:32:30|18180.61|18180.61|18175.86|18175.86|18180.61|18180.61|18175.86|18175.86|0
1628688780000|2021-08-11 13:33:00|18174.24|18174.24|18169.78|18169.78|18174.24|18174.24|18169.78|18169.78|0
1628688790000|2021-08-11 13:33:10|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|0
1628688800000|2021-08-11 13:33:20|18170.13|18170.13|18169.12|18169.12|18170.13|18170.13|18169.12|18169.12|0
1628688810000|2021-08-11 13:33:30|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|18166.7|0
1628688820000|2021-08-11 13:33:40|18166.14|18166.14|18166.14|18166.14|18166.14|18166.14|18166.14|18166.14|0
1628688880000|2021-08-11 13:34:40|18167.05|18167.05|18167.05|18167.05|18167.05|18167.05|18167.05|18167.05|0
1628688910000|2021-08-11 13:35:10|18166.54|18166.54|18172.64|18172.64|18172.64|18172.64|18166.54|18166.54|0
1628688920000|2021-08-11 13:35:20|18173.19|18173.19|18175.62|18175.62|18176.63|18176.63|18173.19|18173.19|0
1628688930000|2021-08-11 13:35:30|18174|18174|18174|18174|18174|18174|18174|18174|0
1628688940000|2021-08-11 13:35:40|18174.5|18174.5|18174.5|18174.5|18174.5|18174.5|18174.5|18174.5|0
1628688950000|2021-08-11 13:35:50|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|0
1628688970000|2021-08-11 13:36:10|18175.42|18175.42|18171.55|18171.55|18175.42|18175.42|18171.55|18171.55|0
1628688980000|2021-08-11 13:36:20|18171.76|18171.76|18171.76|18171.76|18171.76|18171.76|18171.76|18171.76|0
1628689000000|2021-08-11 13:36:40|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|0
1628689020000|2021-08-11 13:37:00|18172.17|18172.17|18179.84|18179.84|18179.84|18179.84|18171.06|18171.06|0
1628689060000|2021-08-11 13:37:40|18180.33|18180.33|18180.33|18180.33|18180.33|18180.33|18180.33|18180.33|0
1628689080000|2021-08-11 13:38:00|18179.23|18179.23|18182.3|18182.3|18182.3|18182.3|18178.72|18178.72|0
1628689090000|2021-08-11 13:38:10|18182.85|18182.85|18182.85|18182.85|18182.85|18182.85|18182.85|18182.85|0
1628689120000|2021-08-11 13:38:40|18177.66|18177.66|18177.66|18177.66|18177.66|18177.66|18177.66|18177.66|0
1628689130000|2021-08-11 13:38:50|18177.16|18177.16|18177.16|18177.16|18177.16|18177.16|18177.16|18177.16|0
1628689140000|2021-08-11 13:39:00|18175.75|18175.75|18175.75|18175.75|18175.75|18175.75|18175.75|18175.75|0
1628689200000|2021-08-11 13:40:00|18173.32|18173.32|18172.22|18172.22|18173.32|18173.32|18172.22|18172.22|0
1628689210000|2021-08-11 13:40:10|18170.8|18170.8|18170.8|18170.8|18170.8|18170.8|18170.8|18170.8|0
1628689220000|2021-08-11 13:40:20|18167.89|18167.89|18166.88|18166.88|18167.89|18167.89|18166.88|18166.88|0
1628689230000|2021-08-11 13:40:30|18167.89|18167.89|18167.89|18167.89|18167.89|18167.89|18167.89|18167.89|0
1628689270000|2021-08-11 13:41:10|18166.47|18166.47|18166.47|18166.47|18166.47|18166.47|18166.47|18166.47|0
1628689280000|2021-08-11 13:41:20|18165.07|18165.07|18164.28|18164.28|18165.07|18165.07|18164.06|18164.06|0
1628689290000|2021-08-11 13:41:30|18163.77|18163.77|18163.27|18163.27|18163.77|18163.77|18163.27|18163.27|0
1628689320000|2021-08-11 13:42:00|18161.65|18161.65|18162.21|18162.21|18162.21|18162.21|18159.74|18159.74|0
1628689350000|2021-08-11 13:42:30|18163.36|18163.36|18163.36|18163.36|18163.36|18163.36|18163.36|18163.36|0
1628689370000|2021-08-11 13:42:50|18163.16|18163.16|18157.27|18157.27|18163.16|18163.16|18157.27|18157.27|0
1628689380000|2021-08-11 13:43:00|18156.78|18156.78|18155.17|18155.17|18156.78|18156.78|18154.61|18154.61|0
1628689390000|2021-08-11 13:43:10|18154.26|18154.26|18154.26|18154.26|18154.26|18154.26|18154.26|18154.26|0
1628689400000|2021-08-11 13:43:20|18153.45|18153.45|18154.36|18154.36|18154.36|18154.36|18153.45|18153.45|0
1628689420000|2021-08-11 13:43:40|18151.52|18151.52|18151.52|18151.52|18151.52|18151.52|18151.52|18151.52|0
1628689430000|2021-08-11 13:43:50|18152.07|18152.07|18152.07|18152.07|18152.07|18152.07|18152.07|18152.07|0
1628689460000|2021-08-11 13:44:20|18152.98|18152.98|18152.98|18152.98|18152.98|18152.98|18152.98|18152.98|0
1628689480000|2021-08-11 13:44:40|18154.4|18154.4|18154.4|18154.4|18154.4|18154.4|18154.4|18154.4|0
1628689490000|2021-08-11 13:44:50|18154.6|18154.6|18159.55|18159.55|18159.55|18159.55|18154.6|18154.6|0
1628689500000|2021-08-11 13:45:00|18160.24|18160.24|18161.28|18161.28|18161.28|18161.28|18160.24|18160.24|0
1628689510000|2021-08-11 13:45:10|18162.63|18162.63|18162.63|18162.63|18162.63|18162.63|18162.63|18162.63|0
1628689520000|2021-08-11 13:45:20|18161.72|18161.72|18159.1|18159.1|18161.72|18161.72|18159.1|18159.1|0
1628689550000|2021-08-11 13:45:50|18157.68|18157.68|18156.58|18156.58|18157.68|18157.68|18156.58|18156.58|0
1628689560000|2021-08-11 13:46:00|18154.15|18154.15|18154.15|18154.15|18154.15|18154.15|18154.15|18154.15|0
1628689590000|2021-08-11 13:46:30|18155.26|18155.26|18155.81|18155.81|18155.81|18155.81|18155.26|18155.26|0
1628689600000|2021-08-11 13:46:40|18156.31|18156.31|18157.32|18157.32|18157.32|18157.32|18156.31|18156.31|0
1628689610000|2021-08-11 13:46:50|18158.84|18158.84|18162.83|18162.83|18162.83|18162.83|18158.84|18158.84|0
1628689620000|2021-08-11 13:47:00|18165.35|18165.35|18166.97|18166.97|18166.97|18166.97|18165.35|18165.35|0
1628689630000|2021-08-11 13:47:10|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|18167.17|0
1628689640000|2021-08-11 13:47:20|18164.74|18164.74|18166.77|18166.77|18166.77|18166.77|18163.94|18163.94|0
1628689660000|2021-08-11 13:47:40|18167.28|18167.28|18167.28|18167.28|18167.28|18167.28|18167.28|18167.28|0
1628689670000|2021-08-11 13:47:50|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|18167.72|0
1628689680000|2021-08-11 13:48:00|18166.3|18166.3|18164.89|18164.89|18166.3|18166.3|18164.89|18164.89|0
1628689700000|2021-08-11 13:48:20|18166.8|18166.8|18169.52|18169.52|18169.52|18169.52|18166.8|18166.8|0
1628689710000|2021-08-11 13:48:30|18171.14|18171.14|18171.14|18171.14|18171.14|18171.14|18171.14|18171.14|0
1628689720000|2021-08-11 13:48:40|18169.52|18169.52|18168.72|18168.72|18169.52|18169.52|18168.72|18168.72|0
1628689740000|2021-08-11 13:49:00|18169.21|18169.21|18169.21|18169.21|18169.21|18169.21|18169.21|18169.21|0
1628689750000|2021-08-11 13:49:10|18170.11|18170.11|18170.11|18170.11|18170.11|18170.11|18170.11|18170.11|0
1628689770000|2021-08-11 13:49:30|18169.3|18169.3|18170.46|18170.46|18170.46|18170.46|18169.3|18169.3|0
1628689790000|2021-08-11 13:49:50|18169.65|18169.65|18169.65|18169.65|18169.65|18169.65|18169.65|18169.65|0
1628689810000|2021-08-11 13:50:10|18172.48|18172.48|18172.48|18172.48|18172.48|18172.48|18172.48|18172.48|0
1628689820000|2021-08-11 13:50:20|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|0
1628689870000|2021-08-11 13:51:10|18171.88|18171.88|18171.88|18171.88|18171.88|18171.88|18171.88|18171.88|0
1628689880000|2021-08-11 13:51:20|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|0
1628689890000|2021-08-11 13:51:30|18173.68|18173.68|18173.68|18173.68|18173.68|18173.68|18173.68|18173.68|0
1628689900000|2021-08-11 13:51:40|18174.18|18174.18|18175.79|18175.79|18175.79|18175.79|18174.18|18174.18|0
1628689930000|2021-08-11 13:52:10|18176.6|18176.6|18177.41|18177.41|18177.41|18177.41|18176.6|18176.6|0
1628689950000|2021-08-11 13:52:30|18178.42|18178.42|18178.42|18178.42|18178.42|18178.42|18178.42|18178.42|0
1628689960000|2021-08-11 13:52:40|18179.32|18179.32|18179.32|18179.32|18179.32|18179.32|18179.32|18179.32|0
1628689970000|2021-08-11 13:52:50|18179.52|18179.52|18179.52|18179.52|18179.52|18179.52|18179.52|18179.52|0
1628689990000|2021-08-11 13:53:10|18178.72|18178.72|18178.72|18178.72|18178.72|18178.72|18178.72|18178.72|0
1628690010000|2021-08-11 13:53:30|18178.16|18178.16|18176.55|18176.55|18178.16|18178.16|18176.55|18176.55|0
1628690020000|2021-08-11 13:53:40|18176|18176|18176.49|18176.49|18176.49|18176.49|18176|18176|0
1628690030000|2021-08-11 13:53:50|18176.99|18176.99|18176.99|18176.99|18176.99|18176.99|18176.99|18176.99|0
1628690040000|2021-08-11 13:54:00|18174.98|18174.98|18174.98|18174.98|18174.98|18174.98|18174.98|18174.98|0
1628690050000|2021-08-11 13:54:10|18175.39|18175.39|18175.39|18175.39|18175.39|18175.39|18175.39|18175.39|0
1628690130000|2021-08-11 13:55:30|18176.49|18176.49|18178.92|18178.92|18178.92|18178.92|18176.49|18176.49|0
1628690150000|2021-08-11 13:55:50|18181.24|18181.24|18194.29|18194.29|18194.29|18194.29|18181.24|18181.24|0
1628690160000|2021-08-11 13:56:00|18198.55|18198.55|18200.67|18200.67|18201.97|18201.97|18198.55|18198.55|0
1628690170000|2021-08-11 13:56:10|18200.89|18200.89|18200.67|18200.67|18200.89|18200.89|18200.67|18200.67|0
1628690180000|2021-08-11 13:56:20|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|0
1628690190000|2021-08-11 13:56:30|18203.29|18203.29|18203.29|18203.29|18203.29|18203.29|18203.29|18203.29|0
1628690220000|2021-08-11 13:57:00|18202.38|18202.38|18195.9|18195.9|18202.38|18202.38|18195.9|18195.9|0
1628690230000|2021-08-11 13:57:10|18194.89|18194.89|18193.47|18193.47|18194.89|18194.89|18193.47|18193.47|0
1628690240000|2021-08-11 13:57:20|18194.39|18194.39|18195.29|18195.29|18195.29|18195.29|18194.39|18194.39|0
1628690250000|2021-08-11 13:57:30|18195.5|18195.5|18195.5|18195.5|18195.5|18195.5|18195.5|18195.5|0
1628690270000|2021-08-11 13:57:50|18196.4|18196.4|18197.21|18197.21|18197.21|18197.21|18196.4|18196.4|0
1628690280000|2021-08-11 13:58:00|18198.11|18198.11|18199.02|18199.02|18199.02|18199.02|18198.11|18198.11|0
1628690290000|2021-08-11 13:58:10|18199.83|18199.83|18212.36|18212.36|18212.36|18212.36|18199.83|18199.83|0
1628690300000|2021-08-11 13:58:20|18212.85|18212.85|18212.45|18212.45|18212.85|18212.85|18211.33|18211.33|0
1628690310000|2021-08-11 13:58:30|18209.61|18209.61|18209.61|18209.61|18209.61|18209.61|18209.61|18209.61|0
1628690320000|2021-08-11 13:58:40|18211.52|18211.52|18212.59|18212.59|18212.59|18212.59|18210.97|18210.97|0
1628690330000|2021-08-11 13:58:50|18213.49|18213.49|18213.49|18213.49|18213.49|18213.49|18213.49|18213.49|0
1628690340000|2021-08-11 13:59:00|18211.88|18211.88|18210.46|18210.46|18211.88|18211.88|18210.46|18210.46|0
1628690350000|2021-08-11 13:59:10|18209.65|18209.65|18208.09|18208.09|18209.65|18209.65|18208.09|18208.09|0
1628690360000|2021-08-11 13:59:20|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|0
1628690370000|2021-08-11 13:59:30|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|0
1628690390000|2021-08-11 13:59:50|18205.49|18205.49|18207.05|18207.05|18207.05|18207.05|18205.49|18205.49|0
1628690400000|2021-08-11 14:00:00|18202.92|18202.92|18202.92|18202.92|18202.92|18202.92|18202.92|18202.92|0
1628690420000|2021-08-11 14:00:20|18202.41|18202.41|18201|18201|18202.41|18202.41|18201|18201|0
1628690490000|2021-08-11 14:01:30|18201.49|18201.49|18210.83|18210.83|18210.83|18210.83|18201.49|18201.49|0
1628690500000|2021-08-11 14:01:40|18211.84|18211.84|18211.84|18211.84|18212.33|18212.33|18211.84|18211.84|0
1628690510000|2021-08-11 14:01:50|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|0
1628690540000|2021-08-11 14:02:20|18209.61|18209.61|18209.71|18209.71|18209.71|18209.71|18209.61|18209.61|0
1628690560000|2021-08-11 14:02:40|18207.28|18207.28|18206.59|18206.59|18207.28|18207.28|18206.59|18206.59|0
1628690590000|2021-08-11 14:03:10|18205.49|18205.49|18204.17|18204.17|18205.49|18205.49|18204.17|18204.17|0
1628690600000|2021-08-11 14:03:20|18202.05|18202.05|18200.24|18200.24|18202.05|18202.05|18200.24|18200.24|0
1628690610000|2021-08-11 14:03:30|18199.44|18199.44|18198.02|18198.02|18199.44|18199.44|18198.02|18198.02|0
1628690640000|2021-08-11 14:04:00|18197.53|18197.53|18189.88|18189.88|18197.53|18197.53|18189.88|18189.88|0
1628690650000|2021-08-11 14:04:10|18190.43|18190.43|18190.43|18190.43|18190.43|18190.43|18190.43|18190.43|0
1628690660000|2021-08-11 14:04:20|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|0
1628690680000|2021-08-11 14:04:40|18189.82|18189.82|18191.74|18191.74|18191.74|18191.74|18189.82|18189.82|0
1628690690000|2021-08-11 14:04:50|18190.32|18190.32|18190.32|18190.32|18190.32|18190.32|18190.32|18190.32|0
1628690710000|2021-08-11 14:05:10|18191.13|18191.13|18191.93|18191.93|18191.93|18191.93|18191.13|18191.13|0
1628690770000|2021-08-11 14:06:10|18192.43|18192.43|18192.43|18192.43|18192.43|18192.43|18192.43|18192.43|0
1628690800000|2021-08-11 14:06:40|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|0
1628690810000|2021-08-11 14:06:50|18192.07|18192.07|18192.07|18192.07|18192.07|18192.07|18192.07|18192.07|0
1628690820000|2021-08-11 14:07:00|18192.88|18192.88|18194.19|18194.19|18194.19|18194.19|18192.58|18192.58|0
1628690850000|2021-08-11 14:07:30|18193.38|18193.38|18193.38|18193.38|18193.38|18193.38|18193.38|18193.38|0
1628690860000|2021-08-11 14:07:40|18191.16|18191.16|18190.45|18190.45|18191.16|18191.16|18190.45|18190.45|0
1628690900000|2021-08-11 14:08:20|18189.03|18189.03|18187.12|18187.12|18189.03|18189.03|18187.12|18187.12|0
1628690910000|2021-08-11 14:08:30|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|0
1628690940000|2021-08-11 14:09:00|18183.89|18183.89|18182.48|18182.48|18183.89|18183.89|18182.48|18182.48|0
1628690950000|2021-08-11 14:09:10|18181.67|18181.67|18181.12|18181.12|18181.67|18181.67|18181.12|18181.12|0
1628690960000|2021-08-11 14:09:20|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|0
1628691000000|2021-08-11 14:10:00|18181.32|18181.32|18180.51|18180.51|18181.32|18181.32|18180.51|18180.51|0
1628691010000|2021-08-11 14:10:10|18181.41|18181.41|18181.41|18181.41|18181.41|18181.41|18181.41|18181.41|0
1628691030000|2021-08-11 14:10:30|18182.52|18182.52|18181.41|18181.41|18183.07|18183.07|18181.41|18181.41|0
1628691040000|2021-08-11 14:10:40|18181.19|18181.19|18184.03|18184.03|18184.03|18184.03|18181.19|18181.19|0
1628691060000|2021-08-11 14:11:00|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|0
1628691070000|2021-08-11 14:11:10|18184.53|18184.53|18184.53|18184.53|18184.53|18184.53|18184.53|18184.53|0
1628691080000|2021-08-11 14:11:20|18184.03|18184.03|18190.12|18190.12|18191.74|18191.74|18184.03|18184.03|0
1628691090000|2021-08-11 14:11:30|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|0
1628691100000|2021-08-11 14:11:40|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|0
1628691110000|2021-08-11 14:11:50|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|18186.19|0
1628691120000|2021-08-11 14:12:00|18184.57|18184.57|18184.57|18184.57|18184.57|18184.57|18184.57|18184.57|0
1628691150000|2021-08-11 14:12:30|18184.07|18184.07|18184.07|18184.07|18184.07|18184.07|18184.07|18184.07|0
1628691190000|2021-08-11 14:13:10|18184.62|18184.62|18184.62|18184.62|18184.62|18184.62|18184.62|18184.62|0
1628691200000|2021-08-11 14:13:20|18186.23|18186.23|18187.28|18187.28|18187.28|18187.28|18186.23|18186.23|0
1628691280000|2021-08-11 14:14:40|18186.27|18186.27|18186.27|18186.27|18186.27|18186.27|18186.27|18186.27|0
1628691290000|2021-08-11 14:14:50|18185.11|18185.11|18185.11|18185.11|18185.11|18185.11|18185.11|18185.11|0
1628691300000|2021-08-11 14:15:00|18187.54|18187.54|18186.99|18186.99|18187.54|18187.54|18186.99|18186.99|0
1628691310000|2021-08-11 14:15:10|18185.18|18185.18|18185.18|18185.18|18185.18|18185.18|18185.18|18185.18|0
1628691320000|2021-08-11 14:15:20|18184.37|18184.37|18182.2|18182.2|18184.37|18184.37|18182.2|18182.2|0
1628691330000|2021-08-11 14:15:30|18183.01|18183.01|18183.01|18183.01|18183.01|18183.01|18183.01|18183.01|0
1628691340000|2021-08-11 14:15:40|18182|18182|18180.96|18180.96|18182|18182|18180.96|18180.96|0
1628691350000|2021-08-11 14:15:50|18179.34|18179.34|18172.15|18172.15|18179.34|18179.34|18172.15|18172.15|0
1628691360000|2021-08-11 14:16:00|18172.65|18172.65|18172.65|18172.65|18172.65|18172.65|18172.65|18172.65|0
1628691370000|2021-08-11 14:16:10|18173.09|18173.09|18174.7|18174.7|18174.7|18174.7|18173.09|18173.09|0
1628691380000|2021-08-11 14:16:20|18174.93|18174.93|18176.34|18176.34|18176.34|18176.34|18174.93|18174.93|0
1628691390000|2021-08-11 14:16:30|18175.79|18175.79|18187.52|18187.52|18187.52|18187.52|18175.79|18175.79|0
1628691400000|2021-08-11 14:16:40|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|18187.03|0
1628691440000|2021-08-11 14:17:20|18184.67|18184.67|18184.67|18184.67|18184.67|18184.67|18184.67|18184.67|0
1628691450000|2021-08-11 14:17:30|18181.43|18181.43|18181.43|18181.43|18181.43|18181.43|18181.43|18181.43|0
1628691480000|2021-08-11 14:18:00|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|0
1628691500000|2021-08-11 14:18:20|18181.07|18181.07|18171.73|18171.73|18181.07|18181.07|18171.73|18171.73|0
1628691510000|2021-08-11 14:18:30|18170.82|18170.82|18172.78|18172.78|18172.78|18172.78|18170.82|18170.82|0
1628691520000|2021-08-11 14:18:40|18171.37|18171.37|18169.95|18169.95|18171.37|18171.37|18169.95|18169.95|0
1628691530000|2021-08-11 14:18:50|18174.2|18174.2|18174.2|18174.2|18174.2|18174.2|18174.2|18174.2|0
1628691550000|2021-08-11 14:19:10|18173.65|18173.65|18173.65|18173.65|18173.65|18173.65|18173.65|18173.65|0
1628691560000|2021-08-11 14:19:20|18173.1|18173.1|18173.1|18173.1|18173.1|18173.1|18173.1|18173.1|0
1628691580000|2021-08-11 14:19:40|18174|18174|18174|18174|18174|18174|18174|18174|0
1628691600000|2021-08-11 14:20:00|18175.42|18175.42|18174.41|18174.41|18175.42|18175.42|18174.41|18174.41|0
1628691610000|2021-08-11 14:20:10|18175.32|18175.32|18181.7|18181.7|18181.7|18181.7|18175.32|18175.32|0
1628691620000|2021-08-11 14:20:20|18183.34|18183.34|18186.25|18186.25|18186.25|18186.25|18183.34|18183.34|0
1628691630000|2021-08-11 14:20:30|18187.67|18187.67|18187.67|18187.67|18187.67|18187.67|18187.67|18187.67|0
1628691640000|2021-08-11 14:20:40|18187.17|18187.17|18187.17|18187.17|18187.17|18187.17|18187.17|18187.17|0
1628691650000|2021-08-11 14:20:50|18184.33|18184.33|18184.63|18184.63|18184.63|18184.63|18183.83|18183.83|0
1628691660000|2021-08-11 14:21:00|18182.98|18182.98|18183.58|18183.58|18183.79|18183.79|18182.98|18182.98|0
1628691700000|2021-08-11 14:21:40|18182.17|18182.17|18183.58|18183.58|18183.58|18183.58|18182.17|18182.17|0
1628691710000|2021-08-11 14:21:50|18180.06|18180.06|18179.85|18179.85|18180.06|18180.06|18179.85|18179.85|0
1628691720000|2021-08-11 14:22:00|18178.04|18178.04|18178.04|18178.04|18178.04|18178.04|18178.04|18178.04|0
1628691730000|2021-08-11 14:22:10|18177.84|18177.84|18177.34|18177.34|18177.84|18177.84|18177.34|18177.34|0
1628691740000|2021-08-11 14:22:20|18175.92|18175.92|18177.34|18177.34|18177.34|18177.34|18175.92|18175.92|0
1628691830000|2021-08-11 14:23:50|18176.79|18176.79|18176.35|18176.35|18177.34|18177.34|18176.35|18176.35|0
1628691840000|2021-08-11 14:24:00|18175.8|18175.8|18176.35|18176.35|18176.35|18176.35|18175.8|18175.8|0
1628691850000|2021-08-11 14:24:10|18175.85|18175.85|18175.95|18175.95|18176.86|18176.86|18175.85|18175.85|0
1628691860000|2021-08-11 14:24:20|18177.11|18177.11|18177.92|18177.92|18177.92|18177.92|18177.11|18177.11|0
1628691870000|2021-08-11 14:24:30|18178.42|18178.42|18185.97|18185.97|18185.97|18185.97|18178.42|18178.42|0
1628691880000|2021-08-11 14:24:40|18187.12|18187.12|18187.12|18187.12|18187.12|18187.12|18187.12|18187.12|0
1628691890000|2021-08-11 14:24:50|18188.74|18188.74|18189.23|18189.23|18189.23|18189.23|18188.74|18188.74|0
1628691910000|2021-08-11 14:25:10|18188.32|18188.32|18188.32|18188.32|18188.32|18188.32|18188.32|18188.32|0
1628691940000|2021-08-11 14:25:40|18187.52|18187.52|18187.52|18187.52|18187.52|18187.52|18187.52|18187.52|0
1628691990000|2021-08-11 14:26:30|18188.07|18188.07|18188.07|18188.07|18188.07|18188.07|18188.07|18188.07|0
1628692000000|2021-08-11 14:26:40|18189.49|18189.49|18188.98|18188.98|18189.49|18189.49|18188.98|18188.98|0
1628692010000|2021-08-11 14:26:50|18189.39|18189.39|18190.14|18190.14|18190.14|18190.14|18189.39|18189.39|0
1628692030000|2021-08-11 14:27:10|18189.59|18189.59|18192.02|18192.02|18192.02|18192.02|18189.59|18189.59|0
1628692050000|2021-08-11 14:27:30|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|0
1628692060000|2021-08-11 14:27:40|18189.91|18189.91|18190.81|18190.81|18190.81|18190.81|18189.91|18189.91|0
1628692070000|2021-08-11 14:27:50|18191.25|18191.25|18190.74|18190.74|18192.16|18192.16|18190.74|18190.74|0
1628692080000|2021-08-11 14:28:00|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|0
1628692120000|2021-08-11 14:28:40|18191.33|18191.33|18190.22|18190.22|18191.33|18191.33|18190.22|18190.22|0
1628692130000|2021-08-11 14:28:50|18191.64|18191.64|18191.64|18191.64|18191.64|18191.64|18191.64|18191.64|0
1628692140000|2021-08-11 14:29:00|18190.02|18190.02|18187.3|18187.3|18190.02|18190.02|18187.3|18187.3|0
1628692160000|2021-08-11 14:29:20|18187.8|18187.8|18188.35|18188.35|18188.35|18188.35|18187.8|18187.8|0
1628692170000|2021-08-11 14:29:30|18189.77|18189.77|18193.1|18193.1|18193.1|18193.1|18189.77|18189.77|0
1628692190000|2021-08-11 14:29:50|18194.72|18194.72|18194.72|18194.72|18194.72|18194.72|18194.72|18194.72|0
1628692200000|2021-08-11 14:30:00|18193.91|18193.91|18187.88|18187.88|18193.91|18193.91|18187.88|18187.88|0
1628692220000|2021-08-11 14:30:20|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|0
1628692240000|2021-08-11 14:30:40|18187.82|18187.82|18187.82|18187.82|18187.82|18187.82|18187.82|18187.82|0
1628692250000|2021-08-11 14:30:50|18188.73|18188.73|18200.45|18200.45|18200.45|18200.45|18188.73|18188.73|0
1628692260000|2021-08-11 14:31:00|18200.9|18200.9|18200.9|18200.9|18201.39|18201.39|18200.9|18200.9|0
1628692310000|2021-08-11 14:31:50|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|0
1628692340000|2021-08-11 14:32:20|18204.22|18204.22|18203.73|18203.73|18204.22|18204.22|18203.73|18203.73|0
1628692350000|2021-08-11 14:32:30|18204.22|18204.22|18203.73|18203.73|18204.22|18204.22|18203.73|18203.73|0
1628692360000|2021-08-11 14:32:40|18204.71|18204.71|18203.73|18203.73|18205.7|18205.7|18203.73|18203.73|0
1628692370000|2021-08-11 14:32:50|18204.54|18204.54|18204.54|18204.54|18204.54|18204.54|18204.54|18204.54|0
1628692400000|2021-08-11 14:33:20|18203.12|18203.12|18203.56|18203.56|18203.56|18203.56|18203.12|18203.12|0
1628692430000|2021-08-11 14:33:50|18204.05|18204.05|18203.56|18203.56|18204.05|18204.05|18203.56|18203.56|0
1628692460000|2021-08-11 14:34:20|18204.07|18204.07|18204.57|18204.57|18204.57|18204.57|18204.07|18204.07|0
1628692470000|2021-08-11 14:34:30|18204.77|18204.77|18204.77|18204.77|18204.77|18204.77|18204.77|18204.77|0
1628692480000|2021-08-11 14:34:40|18204.11|18204.11|18204.11|18204.11|18204.11|18204.11|18204.11|18204.11|0
1628692490000|2021-08-11 14:34:50|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|0
1628692500000|2021-08-11 14:35:00|18202.85|18202.85|18201.08|18201.08|18202.85|18202.85|18201.08|18201.08|0
1628692510000|2021-08-11 14:35:10|18198.77|18198.77|18196.91|18196.91|18198.77|18198.77|18196.91|18196.91|0
1628692520000|2021-08-11 14:35:20|18198.33|18198.33|18196.91|18196.91|18198.33|18198.33|18196.91|18196.91|0
1628692530000|2021-08-11 14:35:30|18196|18196|18196|18196|18196|18196|18196|18196|0
1628692560000|2021-08-11 14:36:00|18196.5|18196.5|18196.5|18196.5|18196.5|18196.5|18196.5|18196.5|0
1628692570000|2021-08-11 14:36:10|18196|18196|18197.62|18197.62|18197.62|18197.62|18196|18196|0
1628692600000|2021-08-11 14:36:40|18196.2|18196.2|18196.35|18196.35|18196.35|18196.35|18194.78|18194.78|0
1628692630000|2021-08-11 14:37:10|18197.25|18197.25|18198.16|18198.16|18198.16|18198.16|18197.25|18197.25|0
1628692680000|2021-08-11 14:38:00|18196.74|18196.74|18196.74|18196.74|18196.74|18196.74|18196.74|18196.74|0
1628692690000|2021-08-11 14:38:10|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|0
1628692750000|2021-08-11 14:39:10|18197.95|18197.95|18199.45|18199.45|18199.45|18199.45|18197.95|18197.95|0
1628692760000|2021-08-11 14:39:20|18200|18200|18200|18200|18200|18200|18200|18200|0
1628692780000|2021-08-11 14:39:40|18200.98|18200.98|18201.43|18201.43|18201.43|18201.43|18200.98|18200.98|0
1628692790000|2021-08-11 14:39:50|18200.62|18200.62|18200.62|18200.62|18200.62|18200.62|18200.62|18200.62|0
1628692800000|2021-08-11 14:40:00|18202.58|18202.58|18207.8|18207.8|18207.8|18207.8|18202.58|18202.58|0
1628692810000|2021-08-11 14:40:10|18208.71|18208.71|18211.74|18211.74|18211.94|18211.94|18208.71|18208.71|0
1628692820000|2021-08-11 14:40:20|18214.58|18214.58|18221.98|18221.98|18221.98|18221.98|18214.58|18214.58|0
1628692830000|2021-08-11 14:40:30|18222.49|18222.49|18221.56|18221.56|18222.49|18222.49|18221.07|18221.07|0
1628692880000|2021-08-11 14:41:20|18222.11|18222.11|18222.11|18222.11|18222.11|18222.11|18222.11|18222.11|0
1628692890000|2021-08-11 14:41:30|18224.95|18224.95|18225.17|18225.17|18225.17|18225.17|18224.95|18224.95|0
1628692900000|2021-08-11 14:41:40|18226.48|18226.48|18228.91|18228.91|18228.91|18228.91|18226.48|18226.48|0
1628692950000|2021-08-11 14:42:30|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|0
1628692960000|2021-08-11 14:42:40|18224.62|18224.62|18223.67|18223.67|18224.62|18224.62|18223.67|18223.67|0
1628692970000|2021-08-11 14:42:50|18223.45|18223.45|18223.45|18223.45|18223.45|18223.45|18223.45|18223.45|0
1628693060000|2021-08-11 14:44:20|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|0
1628693070000|2021-08-11 14:44:30|18223.51|18223.51|18223.51|18223.51|18223.51|18223.51|18223.51|18223.51|0
1628693090000|2021-08-11 14:44:50|18222.36|18222.36|18221.45|18221.45|18222.36|18222.36|18221.45|18221.45|0
1628693100000|2021-08-11 14:45:00|18222.25|18222.25|18222.25|18222.25|18222.25|18222.25|18222.25|18222.25|0
1628693110000|2021-08-11 14:45:10|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|0
1628693120000|2021-08-11 14:45:20|18219.93|18219.93|18214.98|18214.98|18219.93|18219.93|18214.98|18214.98|0
1628693150000|2021-08-11 14:45:50|18214.43|18214.43|18212.33|18212.33|18214.43|18214.43|18212.33|18212.33|0
1628693160000|2021-08-11 14:46:00|18212.82|18212.82|18212.82|18212.82|18212.82|18212.82|18212.82|18212.82|0
1628693170000|2021-08-11 14:46:10|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|0
1628693190000|2021-08-11 14:46:30|18213.48|18213.48|18213.48|18213.48|18213.48|18213.48|18213.48|18213.48|0
1628693250000|2021-08-11 14:47:30|18212.98|18212.98|18213.53|18213.53|18213.53|18213.53|18212.98|18212.98|0
1628693270000|2021-08-11 14:47:50|18211.56|18211.56|18210.14|18210.14|18211.56|18211.56|18210.14|18210.14|0
1628693340000|2021-08-11 14:49:00|18208.72|18208.72|18207.9|18207.9|18208.72|18208.72|18207.41|18207.41|0
1628693350000|2021-08-11 14:49:10|18207.09|18207.09|18207.09|18207.09|18207.09|18207.09|18207.09|18207.09|0
1628693360000|2021-08-11 14:49:20|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|0
1628693370000|2021-08-11 14:49:30|18205.68|18205.68|18205.18|18205.18|18205.68|18205.68|18205.18|18205.18|0
1628693380000|2021-08-11 14:49:40|18204.37|18204.37|18204.37|18204.37|18204.37|18204.37|18204.37|18204.37|0
1628693390000|2021-08-11 14:49:50|18203.47|18203.47|18203.47|18203.47|18203.47|18203.47|18203.47|18203.47|0
1628693410000|2021-08-11 14:50:10|18202.49|18202.49|18202.49|18202.49|18202.49|18202.49|18201.99|18201.99|0
1628693460000|2021-08-11 14:51:00|18202.69|18202.69|18202.89|18202.89|18202.89|18202.89|18202.69|18202.69|0
1628693490000|2021-08-11 14:51:30|18202.4|18202.4|18202.4|18202.4|18202.4|18202.4|18202.4|18202.4|0
1628693500000|2021-08-11 14:51:40|18203.21|18203.21|18205.13|18205.13|18205.13|18205.13|18203.21|18203.21|0
1628693520000|2021-08-11 14:52:00|18204.93|18204.93|18204.93|18204.93|18204.93|18204.93|18204.93|18204.93|0
1628693570000|2021-08-11 14:52:50|18203.51|18203.51|18203.51|18203.51|18203.51|18203.51|18203.51|18203.51|0
1628693610000|2021-08-11 14:53:30|18204.32|18204.32|18204.32|18204.32|18204.32|18204.32|18204.32|18204.32|0
1628693630000|2021-08-11 14:53:50|18203.83|18203.83|18203.34|18203.34|18203.83|18203.83|18203.34|18203.34|0
1628693640000|2021-08-11 14:54:00|18203.13|18203.13|18203.35|18203.35|18203.35|18203.35|18203.13|18203.13|0
1628693660000|2021-08-11 14:54:20|18202.45|18202.45|18202.45|18202.45|18202.45|18202.45|18202.45|18202.45|0
1628693670000|2021-08-11 14:54:30|18201.35|18201.35|18200.79|18200.79|18201.35|18201.35|18200.79|18200.79|0
1628693680000|2021-08-11 14:54:40|18201.35|18201.35|18200.44|18200.44|18201.35|18201.35|18200.44|18200.44|0
1628693720000|2021-08-11 14:55:20|18200.22|18200.22|18199.32|18199.32|18200.22|18200.22|18199.32|18199.32|0
1628693730000|2021-08-11 14:55:30|18198.41|18198.41|18198.41|18198.41|18198.41|18198.41|18198.41|18198.41|0
1628693770000|2021-08-11 14:56:10|18200.22|18200.22|18200.22|18200.22|18200.22|18200.22|18200.22|18200.22|0
1628693780000|2021-08-11 14:56:20|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|0
1628693790000|2021-08-11 14:56:30|18198.66|18198.66|18198.11|18198.11|18198.66|18198.66|18198.11|18198.11|0
1628693810000|2021-08-11 14:56:50|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|0
1628693870000|2021-08-11 14:57:50|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|18198.86|0
1628693920000|2021-08-11 14:58:40|18198.36|18198.36|18198.36|18198.36|18198.36|18198.36|18198.36|18198.36|0
1628693930000|2021-08-11 14:58:50|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|0
1628693940000|2021-08-11 14:59:00|18198.1|18198.1|18196.68|18196.68|18198.1|18198.1|18196.68|18196.68|0
1628693960000|2021-08-11 14:59:20|18197.83|18197.83|18197.17|18197.17|18197.83|18197.83|18196.68|18196.68|0
1628693980000|2021-08-11 14:59:40|18198.59|18198.59|18198.59|18198.59|18198.59|18198.59|18198.59|18198.59|0
1628693990000|2021-08-11 14:59:50|18199.09|18199.09|18201.06|18201.06|18201.06|18201.06|18199.09|18199.09|0
1628694000000|2021-08-11 15:00:00|18201.87|18201.87|18201.87|18201.87|18201.87|18201.87|18201.87|18201.87|0
1628694050000|2021-08-11 15:00:50|18201.32|18201.32|18199.7|18199.7|18201.32|18201.32|18199.7|18199.7|0
1628694060000|2021-08-11 15:01:00|18199.48|18199.48|18199.48|18199.48|18199.48|18199.48|18199.48|18199.48|0
1628694100000|2021-08-11 15:01:40|18200.29|18200.29|18201.9|18201.9|18201.9|18201.9|18200.29|18200.29|0
1628694110000|2021-08-11 15:01:50|18203.01|18203.01|18203.01|18203.01|18203.01|18203.01|18203.01|18203.01|0
1628694140000|2021-08-11 15:02:20|18202.46|18202.46|18201.55|18201.55|18202.46|18202.46|18201.55|18201.55|0
1628694160000|2021-08-11 15:02:40|18200.4|18200.4|18200.9|18200.9|18200.9|18200.9|18200.4|18200.4|0
1628694170000|2021-08-11 15:02:50|18201.81|18201.81|18201.81|18201.81|18201.81|18201.81|18201.81|18201.81|0
1628694180000|2021-08-11 15:03:00|18201|18201|18201|18201|18201|18201|18201|18201|0
1628694190000|2021-08-11 15:03:10|18200.24|18200.24|18198.63|18198.63|18200.24|18200.24|18198.63|18198.63|0
1628694240000|2021-08-11 15:04:00|18198.43|18198.43|18198.43|18198.43|18198.43|18198.43|18198.43|18198.43|0
1628694250000|2021-08-11 15:04:10|18197.62|18197.62|18198.43|18198.43|18198.43|18198.43|18197.62|18197.62|0
1628694260000|2021-08-11 15:04:20|18197.62|18197.62|18197.62|18197.62|18197.62|18197.62|18197.62|18197.62|0
1628694270000|2021-08-11 15:04:30|18197.13|18197.13|18197.13|18197.13|18197.13|18197.13|18196.64|18196.64|0
1628694280000|2021-08-11 15:04:40|18196.03|18196.03|18193.81|18193.81|18196.03|18196.03|18193.81|18193.81|0
1628694300000|2021-08-11 15:05:00|18193.2|18193.2|18193.2|18193.2|18193.2|18193.2|18193.2|18193.2|0
1628694320000|2021-08-11 15:05:20|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|0
1628694340000|2021-08-11 15:05:40|18193.35|18193.35|18194.96|18194.96|18194.96|18194.96|18193.35|18193.35|0
1628694360000|2021-08-11 15:06:00|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|0
1628694370000|2021-08-11 15:06:10|18193.66|18193.66|18193.66|18193.66|18193.66|18193.66|18193.66|18193.66|0
1628694430000|2021-08-11 15:07:10|18195.98|18195.98|18195.98|18195.98|18197.4|18197.4|18195.98|18195.98|0
1628694440000|2021-08-11 15:07:20|18194.33|18194.33|18194.33|18194.33|18194.88|18194.88|18194.33|18194.33|0
1628694460000|2021-08-11 15:07:40|18193.77|18193.77|18193.83|18193.83|18194.64|18194.64|18193.22|18193.22|0
1628694470000|2021-08-11 15:07:50|18192.71|18192.71|18188.46|18188.46|18192.71|18192.71|18188.46|18188.46|0
1628694480000|2021-08-11 15:08:00|18187.97|18187.97|18186.99|18186.99|18187.97|18187.97|18186.99|18186.99|0
1628694490000|2021-08-11 15:08:10|18186.18|18186.18|18186.18|18186.18|18186.18|18186.18|18186.18|18186.18|0
1628694500000|2021-08-11 15:08:20|18184.76|18184.76|18183.86|18183.86|18184.76|18184.76|18183.86|18183.86|0
1628694510000|2021-08-11 15:08:30|18184.96|18184.96|18184.15|18184.15|18184.96|18184.96|18184.15|18184.15|0
1628694520000|2021-08-11 15:08:40|18183.6|18183.6|18180.19|18180.19|18183.6|18183.6|18180.19|18180.19|0
1628694530000|2021-08-11 15:08:50|18179.69|18179.69|18171.49|18171.49|18179.69|18179.69|18171.49|18171.49|0
1628694540000|2021-08-11 15:09:00|18170.99|18170.99|18170.99|18170.99|18170.99|18170.99|18170.99|18170.99|0
1628694550000|2021-08-11 15:09:10|18170.49|18170.49|18167.77|18167.77|18170.49|18170.49|18167.77|18167.77|0
1628694570000|2021-08-11 15:09:30|18166.15|18166.15|18165.65|18165.65|18166.15|18166.15|18165.65|18165.65|0
1628694580000|2021-08-11 15:09:40|18164.84|18164.84|18163.54|18163.54|18164.84|18164.84|18163.54|18163.54|0
1628694590000|2021-08-11 15:09:50|18163.05|18163.05|18156.98|18156.98|18163.05|18163.05|18156.98|18156.98|0
1628694600000|2021-08-11 15:10:00|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|0
1628694640000|2021-08-11 15:10:40|18159.01|18159.01|18160.42|18160.42|18160.42|18160.42|18159.01|18159.01|0
1628694660000|2021-08-11 15:11:00|18159.32|18159.32|18160.13|18160.13|18160.13|18160.13|18159.32|18159.32|0
1628694710000|2021-08-11 15:11:50|18159.58|18159.58|18159.36|18159.36|18159.58|18159.58|18159.36|18159.36|0
1628694720000|2021-08-11 15:12:00|18160.46|18160.46|18160.46|18160.46|18160.46|18160.46|18160.46|18160.46|0
1628694730000|2021-08-11 15:12:10|18160.96|18160.96|18161.52|18161.52|18161.52|18161.52|18160.96|18160.96|0
1628694750000|2021-08-11 15:12:30|18163.32|18163.32|18170.49|18170.49|18170.49|18170.49|18163.32|18163.32|0
1628694810000|2021-08-11 15:13:30|18171.3|18171.3|18172.11|18172.11|18172.11|18172.11|18171.3|18171.3|0
1628694830000|2021-08-11 15:13:50|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|18173.92|0
1628694850000|2021-08-11 15:14:10|18173.01|18173.01|18173.01|18173.01|18173.01|18173.01|18173.01|18173.01|0
1628694860000|2021-08-11 15:14:20|18173.23|18173.23|18173.23|18173.23|18173.23|18173.23|18173.23|18173.23|0
1628694890000|2021-08-11 15:14:50|18173.79|18173.79|18173.79|18173.79|18173.79|18173.79|18173.79|18173.79|0
1628694900000|2021-08-11 15:15:00|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|18173.28|0
1628694920000|2021-08-11 15:15:20|18172.73|18172.73|18172.73|18172.73|18172.73|18172.73|18172.73|18172.73|0
1628694930000|2021-08-11 15:15:30|18172.23|18172.23|18172.23|18172.23|18172.23|18172.23|18172.23|18172.23|0
1628694960000|2021-08-11 15:16:00|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|0
1628694970000|2021-08-11 15:16:10|18172.74|18172.74|18172.74|18172.74|18172.74|18172.74|18172.74|18172.74|0
1628695000000|2021-08-11 15:16:40|18173.24|18173.24|18173.24|18173.24|18173.24|18173.24|18173.24|18173.24|0
1628695030000|2021-08-11 15:17:10|18177.99|18177.99|18177.99|18177.99|18177.99|18177.99|18175.15|18175.15|0
1628695040000|2021-08-11 15:17:20|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|0
1628695060000|2021-08-11 15:17:40|18177.94|18177.94|18176.52|18176.52|18177.94|18177.94|18176.52|18176.52|0
1628695080000|2021-08-11 15:18:00|18177.03|18177.03|18175.71|18175.71|18177.03|18177.03|18175.71|18175.71|0
1628695110000|2021-08-11 15:18:30|18174.9|18174.9|18174.9|18174.9|18174.9|18174.9|18174.9|18174.9|0
1628695140000|2021-08-11 15:19:00|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|0
1628695180000|2021-08-11 15:19:40|18178.7|18178.7|18179.13|18179.13|18179.13|18179.13|18178.7|18178.7|0
1628695200000|2021-08-11 15:20:00|18182.46|18182.46|18182.96|18182.96|18184.28|18184.28|18182.46|18182.46|0
1628695230000|2021-08-11 15:20:30|18183.52|18183.52|18183.52|18183.52|18183.52|18183.52|18183.52|18183.52|0
1628695250000|2021-08-11 15:20:50|18184.42|18184.42|18184.42|18184.42|18184.42|18184.42|18184.42|18184.42|0
1628695260000|2021-08-11 15:21:00|18185.32|18185.32|18186.74|18186.74|18186.74|18186.74|18185.32|18185.32|0
1628695280000|2021-08-11 15:21:20|18187.75|18187.75|18188.25|18188.25|18188.25|18188.25|18187.75|18187.75|0
1628695290000|2021-08-11 15:21:30|18189.16|18189.16|18190.58|18190.58|18190.58|18190.58|18189.16|18189.16|0
1628695310000|2021-08-11 15:21:50|18191.08|18191.08|18190.71|18190.71|18191.08|18191.08|18189.81|18189.81|0
1628695320000|2021-08-11 15:22:00|18189.9|18189.9|18188.19|18188.19|18189.9|18189.9|18188.19|18188.19|0
1628695350000|2021-08-11 15:22:30|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|0
1628695390000|2021-08-11 15:23:10|18186.37|18186.37|18186.37|18186.37|18186.37|18186.37|18186.37|18186.37|0
1628695400000|2021-08-11 15:23:20|18185.82|18185.82|18185.82|18185.82|18185.82|18185.82|18185.82|18185.82|0
1628695410000|2021-08-11 15:23:30|18185.01|18185.01|18185.01|18185.01|18185.01|18185.01|18185.01|18185.01|0
1628695420000|2021-08-11 15:23:40|18185.52|18185.52|18184.61|18184.61|18185.52|18185.52|18184.61|18184.61|0
1628695430000|2021-08-11 15:23:50|18183.2|18183.2|18183.2|18183.2|18183.2|18183.2|18183.2|18183.2|0
1628695440000|2021-08-11 15:24:00|18184.61|18184.61|18184.39|18184.39|18184.61|18184.61|18184.39|18184.39|0
1628695450000|2021-08-11 15:24:10|18184.17|18184.17|18183.87|18183.87|18184.68|18184.68|18183.87|18183.87|0
1628695460000|2021-08-11 15:24:20|18184.31|18184.31|18183.76|18183.76|18184.31|18184.31|18183.76|18183.76|0
1628695490000|2021-08-11 15:24:50|18184.66|18184.66|18184.66|18184.66|18184.66|18184.66|18184.66|18184.66|0
1628695500000|2021-08-11 15:25:00|18185.57|18185.57|18185.57|18185.57|18185.57|18185.57|18185.57|18185.57|0
1628695510000|2021-08-11 15:25:10|18186.06|18186.06|18186.87|18186.87|18186.87|18186.87|18186.06|18186.06|0
1628695520000|2021-08-11 15:25:20|18187.09|18187.09|18185.93|18185.93|18187.09|18187.09|18185.93|18185.93|0
1628695540000|2021-08-11 15:25:40|18185.71|18185.71|18185.71|18185.71|18185.71|18185.71|18185.71|18185.71|0
1628695550000|2021-08-11 15:25:50|18184.91|18184.91|18184.91|18184.91|18185.46|18185.46|18182.98|18182.98|0
1628695560000|2021-08-11 15:26:00|18184.4|18184.4|18184.95|18184.95|18184.95|18184.95|18184.4|18184.4|0
1628695580000|2021-08-11 15:26:20|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|0
1628695590000|2021-08-11 15:26:30|18186.86|18186.86|18187.37|18187.37|18187.37|18187.37|18186.86|18186.86|0
1628695600000|2021-08-11 15:26:40|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|0
1628695610000|2021-08-11 15:26:50|18185.65|18185.65|18182.78|18182.78|18185.65|18185.65|18181.36|18181.36|0
1628695620000|2021-08-11 15:27:00|18182.23|18182.23|18183.48|18183.48|18183.68|18183.68|18182.23|18182.23|0
1628695660000|2021-08-11 15:27:40|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|18183.28|0
1628695670000|2021-08-11 15:27:50|18182.79|18182.79|18182.79|18182.79|18182.79|18182.79|18182.79|18182.79|0
1628695680000|2021-08-11 15:28:00|18183.29|18183.29|18185.1|18185.1|18185.1|18185.1|18183.29|18183.29|0
1628695690000|2021-08-11 15:28:10|18184.2|18184.2|18187.31|18187.31|18189.28|18189.28|18183.39|18183.39|0
1628695700000|2021-08-11 15:28:20|18187.61|18187.61|18188.01|18188.01|18188.51|18188.51|18187.61|18187.61|0
1628695710000|2021-08-11 15:28:30|18187.2|18187.2|18186.59|18186.59|18188.01|18188.01|18186.59|18186.59|0
1628695720000|2021-08-11 15:28:40|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|18185.78|0
1628695730000|2021-08-11 15:28:50|18184.36|18184.36|18182.1|18182.1|18184.36|18184.36|18182.1|18182.1|0
1628695740000|2021-08-11 15:29:00|18181.2|18181.2|18179.88|18179.88|18181.2|18181.2|18179.88|18179.88|0
1628695750000|2021-08-11 15:29:10|18180.11|18180.11|18180.31|18180.31|18180.31|18180.31|18180.11|18180.11|0
1628695760000|2021-08-11 15:29:20|18181.41|18181.41|18182.97|18182.97|18182.97|18182.97|18181.41|18181.41|0
1628695770000|2021-08-11 15:29:30|18180.89|18180.89|18179.82|18179.82|18181.44|18181.44|18178.01|18178.01|0
1628695780000|2021-08-11 15:29:40|18180.37|18180.37|18183.01|18183.01|18183.01|18183.01|18179.27|18179.27|0
1628695790000|2021-08-11 15:29:50|18181.39|18181.39|18181.68|18181.68|18183.05|18183.05|18176.95|18176.95|0
1628752530000|2021-08-12 07:15:30|18262.54|18262.54|18262.54|18262.54|18262.54|18262.54|18262.54|18262.54|0
1628752560000|2021-08-12 07:16:00|18256.87|18256.87|18254.95|18254.95|18256.87|18256.87|18254.81|18254.81|0
1628752570000|2021-08-12 07:16:10|18253.84|18253.84|18248.91|18248.91|18253.84|18253.84|18246.07|18246.07|0
1628752590000|2021-08-12 07:16:30|18247.49|18247.49|18246.07|18246.07|18247.49|18247.49|18246.07|18246.07|0
1628752600000|2021-08-12 07:16:40|18241.82|18241.82|18239.68|18239.68|18241.82|18241.82|18239.68|18239.68|0
1628752610000|2021-08-12 07:16:50|18234.83|18234.83|18221.12|18221.12|18234.83|18234.83|18221.12|18221.12|0
1628752620000|2021-08-12 07:17:00|18220.63|18220.63|18222.1|18222.1|18222.1|18222.1|18220.63|18220.63|0
1628752630000|2021-08-12 07:17:10|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|0
1628752670000|2021-08-12 07:17:50|18227.06|18227.06|18225.04|18225.04|18228.04|18228.04|18225.04|18225.04|0
1628752680000|2021-08-12 07:18:00|18224.55|18224.55|18224.55|18224.55|18224.55|18224.55|18224.55|18224.55|0
1628752700000|2021-08-12 07:18:20|18223.67|18223.67|18223.67|18223.67|18223.67|18223.67|18223.67|18223.67|0
1628752720000|2021-08-12 07:18:40|18221.86|18221.86|18223.38|18223.38|18223.38|18223.38|18220.96|18220.96|0
1628752730000|2021-08-12 07:18:50|18223.6|18223.6|18223.16|18223.16|18223.6|18223.6|18223.16|18223.16|0
1628752760000|2021-08-12 07:19:20|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|0
1628752770000|2021-08-12 07:19:30|18224.31|18224.31|18226.73|18226.73|18226.73|18226.73|18224.31|18224.31|0
1628752790000|2021-08-12 07:19:50|18228.24|18228.24|18234.36|18234.36|18234.85|18234.85|18228.24|18228.24|0
1628752820000|2021-08-12 07:20:20|18237.2|18237.2|18238.71|18238.71|18238.71|18238.71|18237.2|18237.2|0
1628752830000|2021-08-12 07:20:30|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|0
1628752860000|2021-08-12 07:21:00|18243.73|18243.73|18242.71|18242.71|18243.73|18243.73|18242.71|18242.71|0
1628752870000|2021-08-12 07:21:10|18243.2|18243.2|18241.39|18241.39|18243.2|18243.2|18241.39|18241.39|0
1628752970000|2021-08-12 07:22:50|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|0
1628752980000|2021-08-12 07:23:00|18248.49|18248.49|18252.66|18252.66|18252.66|18252.66|18248.49|18248.49|0
1628753000000|2021-08-12 07:23:20|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|18262.33|0
1628753010000|2021-08-12 07:23:30|18263.43|18263.43|18263.43|18263.43|18263.43|18263.43|18263.43|18263.43|0
1628753030000|2021-08-12 07:23:50|18264.58|18264.58|18264.58|18264.58|18264.58|18264.58|18264.58|18264.58|0
1628753050000|2021-08-12 07:24:10|18264.03|18264.03|18258.89|18258.89|18264.03|18264.03|18258.4|18258.4|0
1628753100000|2021-08-12 07:25:00|18257.74|18257.74|18257.74|18257.74|18257.74|18257.74|18257.74|18257.74|0
1628753110000|2021-08-12 07:25:10|18258.29|18258.29|18258.78|18258.78|18258.78|18258.78|18258.29|18258.29|0
1628753170000|2021-08-12 07:26:10|18262.01|18262.01|18263.82|18263.82|18263.82|18263.82|18262.01|18262.01|0
1628753180000|2021-08-12 07:26:20|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|0
1628753190000|2021-08-12 07:26:30|18268.91|18268.91|18267.44|18267.44|18268.91|18268.91|18267.44|18267.44|0
1628753220000|2021-08-12 07:27:00|18266.95|18266.95|18266.47|18266.47|18267.45|18267.45|18266.47|18266.47|0
1628753230000|2021-08-12 07:27:10|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|0
1628753240000|2021-08-12 07:27:20|18266.97|18266.97|18266.97|18266.97|18266.97|18266.97|18266.97|18266.97|0
1628753260000|2021-08-12 07:27:40|18270.71|18270.71|18276.8|18276.8|18276.8|18276.8|18270.71|18270.71|0
1628753270000|2021-08-12 07:27:50|18278.22|18278.22|18278.22|18278.22|18278.22|18278.22|18278.22|18278.22|0
1628753290000|2021-08-12 07:28:10|18276.6|18276.6|18273.21|18273.21|18276.6|18276.6|18273.21|18273.21|0
1628753310000|2021-08-12 07:28:30|18272.71|18272.71|18267.96|18267.96|18272.71|18272.71|18267.96|18267.96|0
1628753340000|2021-08-12 07:29:00|18268.46|18268.46|18268.46|18268.46|18268.46|18268.46|18268.46|18268.46|0
1628753360000|2021-08-12 07:29:20|18267.65|18267.65|18266.23|18266.23|18267.65|18267.65|18266.23|18266.23|0
1628753400000|2021-08-12 07:30:00|18263.32|18263.32|18263.32|18263.32|18263.32|18263.32|18263.32|18263.32|0
1628753440000|2021-08-12 07:30:40|18262.51|18262.51|18262.51|18262.51|18262.51|18262.51|18262.51|18262.51|0
1628753470000|2021-08-12 07:31:10|18260.9|18260.9|18260.9|18260.9|18260.9|18260.9|18260.9|18260.9|0
1628753520000|2021-08-12 07:32:00|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|0
1628753580000|2021-08-12 07:33:00|18255.77|18255.77|18250.55|18250.55|18255.77|18255.77|18250.55|18250.55|0
1628753590000|2021-08-12 07:33:10|18249.64|18249.64|18248.11|18248.11|18249.64|18249.64|18248.11|18248.11|0
1628753610000|2021-08-12 07:33:30|18249.12|18249.12|18243.61|18243.61|18249.12|18249.12|18243.61|18243.61|0
1628753630000|2021-08-12 07:33:50|18239.09|18239.09|18239.09|18239.09|18239.09|18239.09|18239.09|18239.09|0
1628753650000|2021-08-12 07:34:10|18232.62|18232.62|18231.81|18231.81|18232.62|18232.62|18231|18231|0
1628753660000|2021-08-12 07:34:20|18228.98|18228.98|18228.98|18228.98|18228.98|18228.98|18228.98|18228.98|0
1628753670000|2021-08-12 07:34:30|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|0
1628753700000|2021-08-12 07:35:00|18225.15|18225.15|18225.15|18225.15|18225.15|18225.15|18225.15|18225.15|0
1628753720000|2021-08-12 07:35:20|18224.25|18224.25|18224.25|18224.25|18224.25|18224.25|18224.25|18224.25|0
1628753730000|2021-08-12 07:35:30|18227.48|18227.48|18227.48|18227.48|18227.48|18227.48|18227.48|18227.48|0
1628753750000|2021-08-12 07:35:50|18226.06|18226.06|18226.06|18226.06|18226.06|18226.06|18226.06|18226.06|0
1628753760000|2021-08-12 07:36:00|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|0
1628753780000|2021-08-12 07:36:20|18220.73|18220.73|18220.73|18220.73|18220.73|18220.73|18220.73|18220.73|0
1628753790000|2021-08-12 07:36:30|18217.49|18217.49|18216.08|18216.08|18217.49|18217.49|18216.08|18216.08|0
1628753810000|2021-08-12 07:36:50|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|0
1628753830000|2021-08-12 07:37:10|18216.39|18216.39|18216.39|18216.39|18216.39|18216.39|18216.39|18216.39|0
1628753840000|2021-08-12 07:37:20|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|0
1628753870000|2021-08-12 07:37:50|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|0
1628753880000|2021-08-12 07:38:00|18219.55|18219.55|18221.97|18221.97|18221.97|18221.97|18219.55|18219.55|0
1628753900000|2021-08-12 07:38:20|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|0
1628753910000|2021-08-12 07:38:30|18222.68|18222.68|18222.68|18222.68|18222.68|18222.68|18222.68|18222.68|0
1628753960000|2021-08-12 07:39:20|18224.49|18224.49|18225.4|18225.4|18225.4|18225.4|18224.49|18224.49|0
1628753980000|2021-08-12 07:39:40|18227.6|18227.6|18228.11|18228.11|18228.11|18228.11|18227.6|18227.6|0
1628754020000|2021-08-12 07:40:20|18226.95|18226.95|18237.15|18237.15|18237.15|18237.15|18226.95|18226.95|0
1628754050000|2021-08-12 07:40:50|18238.16|18238.16|18237.26|18237.26|18238.16|18238.16|18237.26|18237.26|0
1628754130000|2021-08-12 07:42:10|18238.06|18238.06|18236.2|18236.2|18238.06|18238.06|18234.39|18234.39|0
1628754160000|2021-08-12 07:42:40|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|0
1628754170000|2021-08-12 07:42:50|18240.05|18240.05|18240.05|18240.05|18240.05|18240.05|18240.05|18240.05|0
1628754180000|2021-08-12 07:43:00|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|0
1628754190000|2021-08-12 07:43:10|18245.18|18245.18|18240.93|18240.93|18245.18|18245.18|18240.93|18240.93|0
1628754200000|2021-08-12 07:43:20|18243.35|18243.35|18246.19|18246.19|18246.19|18246.19|18243.35|18243.35|0
1628754240000|2021-08-12 07:44:00|18247.99|18247.99|18248.49|18248.49|18248.49|18248.49|18247.99|18247.99|0
1628754260000|2021-08-12 07:44:20|18247.58|18247.58|18242.13|18242.13|18248.49|18248.49|18242.13|18242.13|0
1628754300000|2021-08-12 07:45:00|18244.1|18244.1|18244.1|18244.1|18244.1|18244.1|18244.1|18244.1|0
1628754320000|2021-08-12 07:45:20|18243.29|18243.29|18241.67|18241.67|18243.29|18243.29|18241.67|18241.67|0
1628754360000|2021-08-12 07:46:00|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|0
1628754370000|2021-08-12 07:46:10|18241.57|18241.57|18241.57|18241.57|18241.57|18241.57|18241.57|18241.57|0
1628754380000|2021-08-12 07:46:20|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|18239.76|0
1628754390000|2021-08-12 07:46:30|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|0
1628754410000|2021-08-12 07:46:50|18239.76|18239.76|18235.15|18235.15|18239.76|18239.76|18235.15|18235.15|0
1628754420000|2021-08-12 07:47:00|18235.64|18235.64|18235.16|18235.16|18235.64|18235.64|18234.66|18234.66|0
1628754430000|2021-08-12 07:47:10|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|0
1628754470000|2021-08-12 07:47:50|18235.06|18235.06|18235.06|18235.06|18235.06|18235.06|18235.06|18235.06|0
1628754480000|2021-08-12 07:48:00|18236.67|18236.67|18236.67|18236.67|18236.67|18236.67|18236.67|18236.67|0
1628754490000|2021-08-12 07:48:10|18238.09|18238.09|18238.09|18238.09|18238.09|18238.09|18238.09|18238.09|0
1628754510000|2021-08-12 07:48:30|18237.08|18237.08|18230.7|18230.7|18237.08|18237.08|18230.7|18230.7|0
1628754520000|2021-08-12 07:48:40|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|18233.41|0
1628754530000|2021-08-12 07:48:50|18232.92|18232.92|18232.92|18232.92|18232.92|18232.92|18232.92|18232.92|0
1628754590000|2021-08-12 07:49:50|18233.42|18233.42|18233.42|18233.42|18233.42|18233.42|18233.42|18233.42|0
1628754610000|2021-08-12 07:50:10|18235.44|18235.44|18235.44|18235.44|18235.44|18235.44|18235.44|18235.44|0
1628754650000|2021-08-12 07:50:50|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|0
1628754660000|2021-08-12 07:51:00|18244.12|18244.12|18246.13|18246.13|18246.13|18246.13|18244.12|18244.12|0
1628754680000|2021-08-12 07:51:20|18247.11|18247.11|18247.11|18247.11|18247.11|18247.11|18247.11|18247.11|0
1628754720000|2021-08-12 07:52:00|18246.2|18246.2|18246.2|18246.2|18246.2|18246.2|18246.2|18246.2|0
1628754790000|2021-08-12 07:53:10|18244.84|18244.84|18247.68|18247.68|18247.68|18247.68|18244.84|18244.84|0
1628754800000|2021-08-12 07:53:20|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|0
1628754840000|2021-08-12 07:54:00|18246.39|18246.39|18246.39|18246.39|18246.39|18246.39|18246.39|18246.39|0
1628754860000|2021-08-12 07:54:20|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|0
1628754900000|2021-08-12 07:55:00|18244.07|18244.07|18245.69|18245.69|18245.69|18245.69|18244.07|18244.07|0
1628754910000|2021-08-12 07:55:10|18242.85|18242.85|18242.85|18242.85|18242.85|18242.85|18242.85|18242.85|0
1628754960000|2021-08-12 07:56:00|18242.35|18242.35|18239.83|18239.83|18242.35|18242.35|18239.83|18239.83|0
1628754970000|2021-08-12 07:56:10|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|0
1628754980000|2021-08-12 07:56:20|18230.18|18230.18|18230.68|18230.68|18230.68|18230.68|18230.18|18230.18|0
1628755010000|2021-08-12 07:56:50|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|0
1628755020000|2021-08-12 07:57:00|18230.68|18230.68|18230.68|18230.68|18230.68|18230.68|18230.68|18230.68|0
1628755080000|2021-08-12 07:58:00|18229.21|18229.21|18227.72|18227.72|18229.21|18229.21|18227.72|18227.72|0
1628755170000|2021-08-12 07:59:30|18224.49|18224.49|18213.03|18213.03|18224.49|18224.49|18213.03|18213.03|0
1628755200000|2021-08-12 08:00:00|18214.18|18214.18|18214.18|18214.18|18214.18|18214.18|18214.18|18214.18|0
1628755230000|2021-08-12 08:00:30|18215.99|18215.99|18215.99|18215.99|18215.99|18215.99|18215.99|18215.99|0
1628755290000|2021-08-12 08:01:30|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|0
1628755300000|2021-08-12 08:01:40|18209.35|18209.35|18212.58|18212.58|18212.58|18212.58|18209.35|18209.35|0
1628755310000|2021-08-12 08:01:50|18211.78|18211.78|18211.78|18211.78|18211.78|18211.78|18211.78|18211.78|0
1628755320000|2021-08-12 08:02:00|18212.58|18212.58|18213.08|18213.08|18213.08|18213.08|18212.58|18212.58|0
1628755360000|2021-08-12 08:02:40|18213.98|18213.98|18218.61|18218.61|18220.13|18220.13|18213.98|18213.98|0
1628755370000|2021-08-12 08:02:50|18218.4|18218.4|18218.61|18218.61|18218.61|18218.61|18218.4|18218.4|0
1628755390000|2021-08-12 08:03:10|18219.42|18219.42|18219.42|18219.42|18219.42|18219.42|18219.42|18219.42|0
1628755420000|2021-08-12 08:03:40|18223.59|18223.59|18228.4|18228.4|18228.4|18228.4|18223.59|18223.59|0
1628755430000|2021-08-12 08:03:50|18229.82|18229.82|18229.82|18229.82|18229.82|18229.82|18229.82|18229.82|0
1628755460000|2021-08-12 08:04:20|18230.02|18230.02|18234.09|18234.09|18234.09|18234.09|18230.02|18230.02|0
1628755470000|2021-08-12 08:04:30|18236.8|18236.8|18236.8|18236.8|18236.8|18236.8|18236.8|18236.8|0
1628755560000|2021-08-12 08:06:00|18237.31|18237.31|18237.31|18237.31|18237.31|18237.31|18237.31|18237.31|0
1628755580000|2021-08-12 08:06:20|18239.73|18239.73|18240.71|18240.71|18240.71|18240.71|18239.73|18239.73|0
1628755590000|2021-08-12 08:06:30|18237.47|18237.47|18237.47|18237.47|18237.47|18237.47|18237.47|18237.47|0
1628755600000|2021-08-12 08:06:40|18236.57|18236.57|18224.73|18224.73|18236.57|18236.57|18224.73|18224.73|0
1628755610000|2021-08-12 08:06:50|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|0
1628755650000|2021-08-12 08:07:30|18223.61|18223.61|18223.61|18223.61|18223.61|18223.61|18223.61|18223.61|0
1628755670000|2021-08-12 08:07:50|18224.77|18224.77|18224.77|18224.77|18224.77|18224.77|18224.77|18224.77|0
1628755680000|2021-08-12 08:08:00|18226.19|18226.19|18226.19|18226.19|18226.19|18226.19|18226.19|18226.19|0
1628755770000|2021-08-12 08:09:30|18224.38|18224.38|18224.38|18224.38|18224.38|18224.38|18224.38|18224.38|0
1628755820000|2021-08-12 08:10:20|18223.39|18223.39|18223.89|18223.89|18223.89|18223.89|18223.39|18223.39|0
1628755840000|2021-08-12 08:10:40|18223.68|18223.68|18223.68|18223.68|18223.68|18223.68|18223.68|18223.68|0
1628755880000|2021-08-12 08:11:20|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|0
1628755890000|2021-08-12 08:11:30|18229.24|18229.24|18226.6|18226.6|18229.24|18229.24|18226.4|18226.4|0
1628756000000|2021-08-12 08:13:20|18228.02|18228.02|18229.99|18229.99|18229.99|18229.99|18228.02|18228.02|0
1628756010000|2021-08-12 08:13:30|18235.14|18235.14|18235.14|18235.14|18235.14|18235.14|18235.14|18235.14|0
1628756060000|2021-08-12 08:14:20|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|0
1628756070000|2021-08-12 08:14:30|18235.14|18235.14|18235.14|18235.14|18235.14|18235.14|18235.14|18235.14|0
1628756080000|2021-08-12 08:14:40|18236.15|18236.15|18237.3|18237.3|18237.3|18237.3|18236.15|18236.15|0
1628756160000|2021-08-12 08:16:00|18241.55|18241.55|18239.33|18239.33|18241.55|18241.55|18239.33|18239.33|0
1628756170000|2021-08-12 08:16:10|18237.91|18237.91|18235.26|18235.26|18238.4|18238.4|18235.26|18235.26|0
1628756180000|2021-08-12 08:16:20|18232.74|18232.74|18232.25|18232.25|18232.74|18232.74|18231.44|18231.44|0
1628756220000|2021-08-12 08:17:00|18229.41|18229.41|18227.5|18227.5|18229.41|18229.41|18227.5|18227.5|0
1628756330000|2021-08-12 08:18:50|18225.08|18225.08|18225.34|18225.34|18225.89|18225.89|18224.27|18224.27|0
1628756340000|2021-08-12 08:19:00|18223.92|18223.92|18223.92|18223.92|18223.92|18223.92|18223.92|18223.92|0
1628756350000|2021-08-12 08:19:10|18222.76|18222.76|18222.76|18222.76|18222.76|18222.76|18222.76|18222.76|0
1628756390000|2021-08-12 08:19:50|18222.36|18222.36|18220.74|18220.74|18222.36|18222.36|18220.74|18220.74|0
1628756450000|2021-08-12 08:20:50|18218.02|18218.02|18218.02|18218.02|18218.02|18218.02|18218.02|18218.02|0
1628756500000|2021-08-12 08:21:40|18222.28|18222.28|18219.88|18219.88|18222.28|18222.28|18219.88|18219.88|0
1628756510000|2021-08-12 08:21:50|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|0
1628756520000|2021-08-12 08:22:00|18222.3|18222.3|18223.31|18223.31|18223.31|18223.31|18222.3|18222.3|0
1628756550000|2021-08-12 08:22:30|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|0
1628756580000|2021-08-12 08:23:00|18224.92|18224.92|18228.14|18228.14|18228.14|18228.14|18224.92|18224.92|0
1628756590000|2021-08-12 08:23:10|18229.05|18229.05|18230.46|18230.46|18230.46|18230.46|18229.05|18229.05|0
1628756600000|2021-08-12 08:23:20|18231.37|18231.37|18231.37|18231.37|18231.37|18231.37|18231.37|18231.37|0
1628756610000|2021-08-12 08:23:30|18229.56|18229.56|18229.56|18229.56|18229.56|18229.56|18229.56|18229.56|0
1628756620000|2021-08-12 08:23:40|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|0
1628756770000|2021-08-12 08:26:10|18230.67|18230.67|18226.74|18226.74|18230.67|18230.67|18226.74|18226.74|0
1628756780000|2021-08-12 08:26:20|18227.23|18227.23|18227.23|18227.23|18227.23|18227.23|18227.23|18227.23|0
1628756790000|2021-08-12 08:26:30|18228.89|18228.89|18228.89|18228.89|18228.89|18228.89|18228.89|18228.89|0
1628756850000|2021-08-12 08:27:30|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|0
1628756870000|2021-08-12 08:27:50|18227.05|18227.05|18227.05|18227.05|18227.05|18227.05|18227.05|18227.05|0
1628756900000|2021-08-12 08:28:20|18227.54|18227.54|18227.54|18227.54|18227.54|18227.54|18227.54|18227.54|0
1628756930000|2021-08-12 08:28:50|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|0
1628757060000|2021-08-12 08:31:00|18226.13|18226.13|18226.94|18226.94|18226.94|18226.94|18226.13|18226.13|0
1628757070000|2021-08-12 08:31:10|18227.74|18227.74|18228.55|18228.55|18228.55|18228.55|18227.74|18227.74|0
1628757080000|2021-08-12 08:31:20|18229.36|18229.36|18229.36|18229.36|18229.36|18229.36|18229.36|18229.36|0
1628757110000|2021-08-12 08:31:50|18228.46|18228.46|18237.4|18237.4|18237.6|18237.6|18228.46|18228.46|0
1628757120000|2021-08-12 08:32:00|18241.02|18241.02|18239.21|18239.21|18241.02|18241.02|18238.31|18238.31|0
1628757210000|2021-08-12 08:33:30|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|0
1628757240000|2021-08-12 08:34:00|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|0
1628757250000|2021-08-12 08:34:10|18245.05|18245.05|18243.63|18243.63|18245.05|18245.05|18243.63|18243.63|0
1628757260000|2021-08-12 08:34:20|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|0
1628757330000|2021-08-12 08:35:30|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|0
1628757340000|2021-08-12 08:35:40|18245.5|18245.5|18236.06|18236.06|18245.5|18245.5|18236.06|18236.06|0
1628757350000|2021-08-12 08:35:50|18235.06|18235.06|18235.06|18235.06|18235.06|18235.06|18235.06|18235.06|0
1628757360000|2021-08-12 08:36:00|18234.55|18234.55|18234.55|18234.55|18234.55|18234.55|18234.55|18234.55|0
1628757380000|2021-08-12 08:36:20|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|0
1628757410000|2021-08-12 08:36:50|18233.13|18233.13|18233.13|18233.13|18233.13|18233.13|18233.13|18233.13|0
1628757450000|2021-08-12 08:37:30|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|18232.03|0
1628757510000|2021-08-12 08:38:30|18234.74|18234.74|18234.74|18234.74|18234.74|18234.74|18234.74|18234.74|0
1628757520000|2021-08-12 08:38:40|18235.9|18235.9|18235.9|18235.9|18235.9|18235.9|18235.9|18235.9|0
1628757530000|2021-08-12 08:38:50|18234.74|18234.74|18236.16|18236.16|18236.16|18236.16|18234.74|18234.74|0
1628757560000|2021-08-12 08:39:20|18234.54|18234.54|18235.35|18235.35|18235.35|18235.35|18234.54|18234.54|0
1628757570000|2021-08-12 08:39:30|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|0
1628757630000|2021-08-12 08:40:30|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|0
1628757640000|2021-08-12 08:40:40|18236.15|18236.15|18236.15|18236.15|18236.15|18236.15|18236.15|18236.15|0
1628757660000|2021-08-12 08:41:00|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|0
1628757670000|2021-08-12 08:41:10|18233.98|18233.98|18233.98|18233.98|18233.98|18233.98|18233.98|18233.98|0
1628757750000|2021-08-12 08:42:30|18233.49|18233.49|18233.49|18233.49|18233.49|18233.49|18233.49|18233.49|0
1628757770000|2021-08-12 08:42:50|18232.98|18232.98|18232.98|18232.98|18232.98|18232.98|18232.98|18232.98|0
1628757780000|2021-08-12 08:43:00|18231.98|18231.98|18231.98|18231.98|18231.98|18231.98|18231.98|18231.98|0
1628757790000|2021-08-12 08:43:10|18231.48|18231.48|18231.99|18231.99|18231.99|18231.99|18231.48|18231.48|0
1628757850000|2021-08-12 08:44:10|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|0
1628757870000|2021-08-12 08:44:30|18230.68|18230.68|18230.68|18230.68|18230.68|18230.68|18230.68|18230.68|0
1628757960000|2021-08-12 08:46:00|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|18231.18|0
1628757990000|2021-08-12 08:46:30|18230.37|18230.37|18229.57|18229.57|18230.37|18230.37|18229.57|18229.57|0
1628758030000|2021-08-12 08:47:10|18229.06|18229.06|18229.06|18229.06|18229.06|18229.06|18229.06|18229.06|0
1628758070000|2021-08-12 08:47:50|18228.16|18228.16|18228.16|18228.16|18228.16|18228.16|18228.16|18228.16|0
1628758090000|2021-08-12 08:48:10|18227.65|18227.65|18227.65|18227.65|18227.65|18227.65|18227.65|18227.65|0
1628758100000|2021-08-12 08:48:20|18227.15|18227.15|18225.53|18225.53|18227.15|18227.15|18225.53|18225.53|0
1628758120000|2021-08-12 08:48:40|18223.73|18223.73|18226.44|18226.44|18226.44|18226.44|18223.73|18223.73|0
1628758290000|2021-08-12 08:51:30|18228.45|18228.45|18234.41|18234.41|18234.41|18234.41|18228.45|18228.45|0
1628758300000|2021-08-12 08:51:40|18235.39|18235.39|18239.33|18239.33|18239.33|18239.33|18235.39|18235.39|0
1628758310000|2021-08-12 08:51:50|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|0
1628758320000|2021-08-12 08:52:00|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|0
1628758340000|2021-08-12 08:52:20|18239.93|18239.93|18240.43|18240.43|18240.43|18240.43|18239.93|18239.93|0
1628758370000|2021-08-12 08:52:50|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|0
1628758400000|2021-08-12 08:53:20|18240.36|18240.36|18240.36|18240.36|18240.36|18240.36|18240.36|18240.36|0
1628758410000|2021-08-12 08:53:30|18241.17|18241.17|18240.48|18240.48|18241.17|18241.17|18240.48|18240.48|0
1628758420000|2021-08-12 08:53:40|18239.99|18239.99|18239.08|18239.08|18239.99|18239.99|18239.08|18239.08|0
1628758500000|2021-08-12 08:55:00|18239.59|18239.59|18239.59|18239.59|18239.59|18239.59|18239.59|18239.59|0
1628758530000|2021-08-12 08:55:30|18241|18241|18240.2|18240.2|18241|18241|18240.2|18240.2|0
1628758570000|2021-08-12 08:56:10|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|0
1628758620000|2021-08-12 08:57:00|18237.87|18237.87|18237.87|18237.87|18237.87|18237.87|18237.87|18237.87|0
1628758640000|2021-08-12 08:57:20|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|0
1628758670000|2021-08-12 08:57:50|18239.8|18239.8|18238.28|18238.28|18239.8|18239.8|18238.28|18238.28|0
1628758680000|2021-08-12 08:58:00|18239.09|18239.09|18243.52|18243.52|18243.52|18243.52|18239.09|18239.09|0
1628758780000|2021-08-12 08:59:40|18250.98|18250.98|18253.15|18253.15|18257.4|18257.4|18250.98|18250.98|0
1628758790000|2021-08-12 08:59:50|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|0
1628758800000|2021-08-12 09:00:00|18255.08|18255.08|18255.08|18255.08|18255.08|18255.08|18255.08|18255.08|0
1628758820000|2021-08-12 09:00:20|18254.88|18254.88|18255.08|18255.08|18255.08|18255.08|18254.88|18254.88|0
1628758840000|2021-08-12 09:00:40|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|0
1628758870000|2021-08-12 09:01:10|18253.16|18253.16|18253.16|18253.16|18253.16|18253.16|18253.16|18253.16|0
1628758880000|2021-08-12 09:01:20|18251.8|18251.8|18252.61|18252.61|18252.61|18252.61|18251.8|18251.8|0
1628758890000|2021-08-12 09:01:30|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|0
1628758900000|2021-08-12 09:01:40|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|0
1628758910000|2021-08-12 09:01:50|18248.98|18248.98|18251.14|18251.14|18251.14|18251.14|18248.98|18248.98|0
1628758920000|2021-08-12 09:02:00|18252.15|18252.15|18252.15|18252.15|18252.15|18252.15|18252.15|18252.15|0
1628758930000|2021-08-12 09:02:10|18251.17|18251.17|18251.17|18251.17|18251.17|18251.17|18251.17|18251.17|0
1628758960000|2021-08-12 09:02:40|18250.68|18250.68|18250.19|18250.19|18250.68|18250.68|18250.19|18250.19|0
1628758980000|2021-08-12 09:03:00|18251.61|18251.61|18251.61|18251.61|18251.61|18251.61|18251.61|18251.61|0
1628759080000|2021-08-12 09:04:40|18252.59|18252.59|18252.59|18252.59|18252.59|18252.59|18252.59|18252.59|0
1628759090000|2021-08-12 09:04:50|18251.58|18251.58|18250.16|18250.16|18251.58|18251.58|18250.16|18250.16|0
1628759110000|2021-08-12 09:05:10|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|0
1628759130000|2021-08-12 09:05:30|18250.87|18250.87|18247.36|18247.36|18250.87|18250.87|18247.36|18247.36|0
1628759140000|2021-08-12 09:05:40|18245.95|18245.95|18245.46|18245.46|18245.95|18245.95|18245.46|18245.46|0
1628759150000|2021-08-12 09:05:50|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|0
1628759190000|2021-08-12 09:06:30|18242.44|18242.44|18242.94|18242.94|18242.94|18242.94|18242.44|18242.44|0
1628759220000|2021-08-12 09:07:00|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|0
1628759230000|2021-08-12 09:07:10|18246.35|18246.35|18246.35|18246.35|18246.35|18246.35|18246.35|18246.35|0
1628759280000|2021-08-12 09:08:00|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|0
1628759290000|2021-08-12 09:08:10|18246.96|18246.96|18246.96|18246.96|18246.96|18246.96|18246.96|18246.96|0
1628759310000|2021-08-12 09:08:30|18246.15|18246.15|18244.75|18244.75|18246.15|18246.15|18244.26|18244.26|0
1628759320000|2021-08-12 09:08:40|18241.92|18241.92|18239.08|18239.08|18241.92|18241.92|18239.08|18239.08|0
1628759330000|2021-08-12 09:08:50|18241.92|18241.92|18241.41|18241.41|18241.92|18241.92|18241.41|18241.41|0
1628759340000|2021-08-12 09:09:00|18242.42|18242.42|18242.42|18242.42|18242.42|18242.42|18242.42|18242.42|0
1628759440000|2021-08-12 09:10:40|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|0
1628759450000|2021-08-12 09:10:50|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|0
1628759470000|2021-08-12 09:11:10|18239.91|18239.91|18239.91|18239.91|18239.91|18239.91|18239.91|18239.91|0
1628759480000|2021-08-12 09:11:20|18238.11|18238.11|18232.23|18232.23|18238.11|18238.11|18232.23|18232.23|0
1628759500000|2021-08-12 09:11:40|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|0
1628759530000|2021-08-12 09:12:10|18230.44|18230.44|18230.44|18230.44|18230.44|18230.44|18230.44|18230.44|0
1628759650000|2021-08-12 09:14:10|18230.95|18230.95|18233.23|18233.23|18233.23|18233.23|18230.95|18230.95|0
1628759660000|2021-08-12 09:14:20|18231.58|18231.58|18233.74|18233.74|18233.74|18233.74|18231.58|18231.58|0
1628759680000|2021-08-12 09:14:40|18234.65|18234.65|18234.65|18234.65|18234.65|18234.65|18234.65|18234.65|0
1628759700000|2021-08-12 09:15:00|18237.48|18237.48|18237.48|18237.48|18237.48|18237.48|18237.48|18237.48|0
1628759720000|2021-08-12 09:15:20|18238.04|18238.04|18239.51|18239.51|18239.51|18239.51|18238.04|18238.04|0
1628759730000|2021-08-12 09:15:30|18240.41|18240.41|18240.41|18240.41|18240.41|18240.41|18240.41|18240.41|0
1628759740000|2021-08-12 09:15:40|18239.92|18239.92|18239.92|18239.92|18239.92|18239.92|18239.92|18239.92|0
1628759750000|2021-08-12 09:15:50|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|0
1628759790000|2021-08-12 09:16:30|18241.05|18241.05|18241.05|18241.05|18241.05|18241.05|18241.05|18241.05|0
1628759810000|2021-08-12 09:16:50|18240.5|18240.5|18236.56|18236.56|18240.5|18240.5|18236.56|18236.56|0
1628759840000|2021-08-12 09:17:20|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|0
1628759890000|2021-08-12 09:18:10|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|0
1628759900000|2021-08-12 09:18:20|18234.9|18234.9|18234.4|18234.4|18234.9|18234.9|18234.4|18234.4|0
1628759930000|2021-08-12 09:18:50|18235.87|18235.87|18237.28|18237.28|18237.28|18237.28|18235.87|18235.87|0
1628759940000|2021-08-12 09:19:00|18236.3|18236.3|18235.81|18235.81|18236.3|18236.3|18235.81|18235.81|0
1628759960000|2021-08-12 09:19:20|18237.28|18237.28|18236.3|18236.3|18237.28|18237.28|18236.3|18236.3|0
1628759970000|2021-08-12 09:19:30|18235.81|18235.81|18235.81|18235.81|18235.81|18235.81|18235.81|18235.81|0
1628759980000|2021-08-12 09:19:40|18237.97|18237.97|18238.88|18238.88|18238.88|18238.88|18237.97|18237.97|0
1628759990000|2021-08-12 09:19:50|18240.3|18240.3|18238.49|18238.49|18240.3|18240.3|18238.49|18238.49|0
1628760020000|2021-08-12 09:20:20|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|0
1628760050000|2021-08-12 09:20:50|18239.8|18239.8|18241.16|18241.16|18241.16|18241.16|18239.8|18239.8|0
1628760060000|2021-08-12 09:21:00|18241.66|18241.66|18243.08|18243.08|18243.08|18243.08|18241.66|18241.66|0
1628760160000|2021-08-12 09:22:40|18244.23|18244.23|18244.23|18244.23|18244.23|18244.23|18244.23|18244.23|0
1628760280000|2021-08-12 09:24:40|18245.24|18245.24|18245.24|18245.24|18245.24|18245.24|18245.24|18245.24|0
1628760290000|2021-08-12 09:24:50|18244.74|18244.74|18242.22|18242.22|18244.74|18244.74|18242.22|18242.22|0
1628760300000|2021-08-12 09:25:00|18241.41|18241.41|18240.4|18240.4|18241.41|18241.41|18240.4|18240.4|0
1628760310000|2021-08-12 09:25:10|18241.21|18241.21|18242.02|18242.02|18242.02|18242.02|18241.21|18241.21|0
1628760320000|2021-08-12 09:25:20|18242.51|18242.51|18242.51|18242.51|18242.51|18242.51|18242.51|18242.51|0
1628760360000|2021-08-12 09:26:00|18243.41|18243.41|18244.83|18244.83|18244.83|18244.83|18243.41|18243.41|0
1628760370000|2021-08-12 09:26:10|18245.84|18245.84|18245.35|18245.35|18245.84|18245.84|18245.35|18245.35|0
1628760410000|2021-08-12 09:26:50|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|0
1628760430000|2021-08-12 09:27:10|18244.57|18244.57|18240.93|18240.93|18244.57|18244.57|18240.93|18240.93|0
1628760440000|2021-08-12 09:27:20|18239.31|18239.31|18239.25|18239.25|18239.31|18239.31|18238.76|18238.76|0
1628760450000|2021-08-12 09:27:30|18239.74|18239.74|18239.74|18239.74|18239.74|18239.74|18239.74|18239.74|0
1628760480000|2021-08-12 09:28:00|18240.72|18240.72|18242.69|18242.69|18242.69|18242.69|18240.72|18240.72|0
1628760490000|2021-08-12 09:28:10|18243.69|18243.69|18244.6|18244.6|18244.6|18244.6|18243.69|18243.69|0
1628760540000|2021-08-12 09:29:00|18246.11|18246.11|18246.11|18246.11|18246.11|18246.11|18246.11|18246.11|0
1628760550000|2021-08-12 09:29:10|18246.92|18246.92|18249.37|18249.37|18249.37|18249.37|18246.92|18246.92|0
1628760580000|2021-08-12 09:29:40|18248.87|18248.87|18247.97|18247.97|18248.87|18248.87|18247.97|18247.97|0
1628760600000|2021-08-12 09:30:00|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|0
1628760610000|2021-08-12 09:30:10|18248.87|18248.87|18249.77|18249.77|18249.77|18249.77|18248.87|18248.87|0
1628760670000|2021-08-12 09:31:10|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|0
1628760680000|2021-08-12 09:31:20|18250.27|18250.27|18251.07|18251.07|18251.07|18251.07|18250.27|18250.27|0
1628760710000|2021-08-12 09:31:50|18250.68|18250.68|18250.68|18250.68|18250.68|18250.68|18250.68|18250.68|0
1628760740000|2021-08-12 09:32:20|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|0
1628760760000|2021-08-12 09:32:40|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|0
1628760770000|2021-08-12 09:32:50|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|0
1628760780000|2021-08-12 09:33:00|18246.22|18246.22|18241.34|18241.34|18246.22|18246.22|18241.34|18241.34|0
1628760820000|2021-08-12 09:33:40|18242.34|18242.34|18241.94|18241.94|18242.34|18242.34|18241.54|18241.54|0
1628760830000|2021-08-12 09:33:50|18241.74|18241.74|18242.89|18242.89|18242.89|18242.89|18241.74|18241.74|0
1628760860000|2021-08-12 09:34:20|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|0
1628760880000|2021-08-12 09:34:40|18243.14|18243.14|18243.65|18243.65|18243.65|18243.65|18243.14|18243.14|0
1628760890000|2021-08-12 09:34:50|18244.55|18244.55|18244.55|18244.55|18244.55|18244.55|18244.55|18244.55|0
1628760920000|2021-08-12 09:35:20|18243.45|18243.45|18243.45|18243.45|18243.45|18243.45|18243.45|18243.45|0
1628760940000|2021-08-12 09:35:40|18242.54|18242.54|18242.54|18242.54|18242.54|18242.54|18242.54|18242.54|0
1628760950000|2021-08-12 09:35:50|18241.39|18241.39|18241.39|18241.39|18241.39|18241.39|18241.39|18241.39|0
1628760960000|2021-08-12 09:36:00|18240.89|18240.89|18240.89|18240.89|18240.89|18240.89|18240.89|18240.89|0
1628760980000|2021-08-12 09:36:20|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|0
1628761010000|2021-08-12 09:36:50|18241.06|18241.06|18241.06|18241.06|18241.06|18241.06|18241.06|18241.06|0
1628761030000|2021-08-12 09:37:10|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|0
1628761040000|2021-08-12 09:37:20|18239.81|18239.81|18239.81|18239.81|18239.81|18239.81|18239.81|18239.81|0
1628761050000|2021-08-12 09:37:30|18236.42|18236.42|18234.12|18234.12|18236.42|18236.42|18234.12|18234.12|0
1628761100000|2021-08-12 09:38:20|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|0
1628761120000|2021-08-12 09:38:40|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|0
1628761160000|2021-08-12 09:39:20|18231.99|18231.99|18233.4|18233.4|18233.4|18233.4|18231.99|18231.99|0
1628761170000|2021-08-12 09:39:30|18235.02|18235.02|18235.02|18235.02|18235.02|18235.02|18235.02|18235.02|0
1628761180000|2021-08-12 09:39:40|18235.57|18235.57|18238.8|18238.8|18241.12|18241.12|18235.57|18235.57|0
1628761200000|2021-08-12 09:40:00|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|18239.3|0
1628761220000|2021-08-12 09:40:20|18240.72|18240.72|18242.19|18242.19|18242.19|18242.19|18240.72|18240.72|0
1628761270000|2021-08-12 09:41:10|18241.31|18241.31|18241.31|18241.31|18241.31|18241.31|18241.31|18241.31|0
1628761340000|2021-08-12 09:42:20|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|0
1628761370000|2021-08-12 09:42:50|18239.39|18239.39|18239.39|18239.39|18239.39|18239.39|18239.39|18239.39|0
1628761390000|2021-08-12 09:43:10|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|0
1628761430000|2021-08-12 09:43:50|18238.46|18238.46|18237.91|18237.91|18238.46|18238.46|18237.91|18237.91|0
1628761440000|2021-08-12 09:44:00|18240.28|18240.28|18239.42|18239.42|18240.28|18240.28|18239.42|18239.42|0
1628761480000|2021-08-12 09:44:40|18240.32|18240.32|18240.32|18240.32|18240.32|18240.32|18240.32|18240.32|0
1628761490000|2021-08-12 09:44:50|18241.42|18241.42|18248.22|18248.22|18248.22|18248.22|18241.42|18241.42|0
1628761500000|2021-08-12 09:45:00|18248.77|18248.77|18255.55|18255.55|18255.55|18255.55|18248.77|18248.77|0
1628761510000|2021-08-12 09:45:10|18254.74|18254.74|18255.35|18255.35|18255.35|18255.35|18253.93|18253.93|0
1628761520000|2021-08-12 09:45:20|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|0
1628761530000|2021-08-12 09:45:30|18255.74|18255.74|18256.65|18256.65|18257.55|18257.55|18255.74|18255.74|0
1628761540000|2021-08-12 09:45:40|18257.15|18257.15|18257.15|18257.15|18257.15|18257.15|18257.15|18257.15|0
1628761590000|2021-08-12 09:46:30|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|0
1628761660000|2021-08-12 09:47:40|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|0
1628761690000|2021-08-12 09:48:10|18256.35|18256.35|18253.83|18253.83|18256.35|18256.35|18253.83|18253.83|0
1628761700000|2021-08-12 09:48:20|18253.28|18253.28|18252.73|18252.73|18253.28|18253.28|18252.73|18252.73|0
1628761770000|2021-08-12 09:49:30|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|0
1628761810000|2021-08-12 09:50:10|18250.11|18250.11|18250.11|18250.11|18250.11|18250.11|18250.11|18250.11|0
1628761860000|2021-08-12 09:51:00|18251.26|18251.26|18251.26|18251.26|18251.26|18251.26|18251.26|18251.26|0
1628761880000|2021-08-12 09:51:20|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|0
1628761890000|2021-08-12 09:51:30|18249.53|18249.53|18249.53|18249.53|18249.53|18249.53|18249.53|18249.53|0
1628761910000|2021-08-12 09:51:50|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|0
1628761950000|2021-08-12 09:52:30|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|0
1628761960000|2021-08-12 09:52:40|18250.08|18250.08|18249.27|18249.27|18250.08|18250.08|18249.27|18249.27|0
1628761990000|2021-08-12 09:53:10|18247.96|18247.96|18247.06|18247.06|18247.96|18247.96|18247.06|18247.06|0
1628762000000|2021-08-12 09:53:20|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|0
1628762010000|2021-08-12 09:53:30|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|0
1628762020000|2021-08-12 09:53:40|18245.11|18245.11|18245.11|18245.11|18245.11|18245.11|18245.11|18245.11|0
1628762030000|2021-08-12 09:53:50|18245.61|18245.61|18246.62|18246.62|18246.62|18246.62|18245.61|18245.61|0
1628762040000|2021-08-12 09:54:00|18249.04|18249.04|18249.85|18249.85|18249.85|18249.85|18249.04|18249.04|0
1628762110000|2021-08-12 09:55:10|18251.47|18251.47|18251.47|18251.47|18251.47|18251.47|18251.47|18251.47|0
1628762130000|2021-08-12 09:55:30|18250.48|18250.48|18250.48|18250.48|18250.48|18250.48|18250.48|18250.48|0
1628762170000|2021-08-12 09:56:10|18249.58|18249.58|18249.58|18249.58|18249.58|18249.58|18249.58|18249.58|0
1628762220000|2021-08-12 09:57:00|18249.78|18249.78|18249.78|18249.78|18249.78|18249.78|18249.78|18249.78|0
1628762270000|2021-08-12 09:57:50|18250.59|18250.59|18250.59|18250.59|18250.59|18250.59|18250.59|18250.59|0
1628762310000|2021-08-12 09:58:30|18254.27|18254.27|18255.18|18255.18|18255.18|18255.18|18254.27|18254.27|0
1628762330000|2021-08-12 09:58:50|18256.59|18256.59|18259.28|18259.28|18259.28|18259.28|18256.59|18256.59|0
1628762340000|2021-08-12 09:59:00|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|0
1628762350000|2021-08-12 09:59:10|18263.54|18263.54|18266.96|18266.96|18266.96|18266.96|18263.54|18263.54|0
1628762360000|2021-08-12 09:59:20|18268.44|18268.44|18266.96|18266.96|18268.44|18268.44|18266.96|18266.96|0
1628762370000|2021-08-12 09:59:30|18267.77|18267.77|18268.58|18268.58|18269.18|18269.18|18267.77|18267.77|0
1628762380000|2021-08-12 09:59:40|18269.68|18269.68|18270.18|18270.18|18270.18|18270.18|18269.68|18269.68|0
1628762390000|2021-08-12 09:59:50|18271.29|18271.29|18273.83|18273.83|18274.32|18274.32|18271.29|18271.29|0
1628762400000|2021-08-12 10:00:00|18274.32|18274.32|18273.92|18273.92|18277.92|18277.92|18272.92|18272.92|0
1628762410000|2021-08-12 10:00:10|18274.9|18274.9|18275.57|18275.57|18277.21|18277.21|18274.9|18274.9|0
1628762420000|2021-08-12 10:00:20|18274.47|18274.47|18275.37|18275.37|18275.37|18275.37|18274.47|18274.47|0
1628762470000|2021-08-12 10:01:10|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|0
1628762480000|2021-08-12 10:01:20|18275.05|18275.05|18263.75|18263.75|18275.05|18275.05|18263.75|18263.75|0
1628762490000|2021-08-12 10:01:30|18264.56|18264.56|18266.98|18266.98|18266.98|18266.98|18264.56|18264.56|0
1628762500000|2021-08-12 10:01:40|18267.49|18267.49|18264.97|18264.97|18268.5|18268.5|18264.97|18264.97|0
1628762510000|2021-08-12 10:01:50|18263.86|18263.86|18263.86|18263.86|18263.86|18263.86|18263.86|18263.86|0
1628762530000|2021-08-12 10:02:10|18262.25|18262.25|18262.25|18262.25|18262.25|18262.25|18262.25|18262.25|0
1628762580000|2021-08-12 10:03:00|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|0
1628762610000|2021-08-12 10:03:30|18264.25|18264.25|18267.48|18267.48|18267.48|18267.48|18264.25|18264.25|0
1628762650000|2021-08-12 10:04:10|18270|18270|18268.49|18268.49|18270|18270|18268.49|18268.49|0
1628762660000|2021-08-12 10:04:20|18269|18269|18268.49|18268.49|18269.3|18269.3|18268.49|18268.49|0
1628762680000|2021-08-12 10:04:40|18269.5|18269.5|18269.5|18269.5|18269.5|18269.5|18269.5|18269.5|0
1628762690000|2021-08-12 10:04:50|18268.49|18268.49|18268|18268|18268.49|18268.49|18268|18268|0
1628762710000|2021-08-12 10:05:10|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|0
1628762720000|2021-08-12 10:05:20|18265.7|18265.7|18267.21|18267.21|18267.21|18267.21|18265.7|18265.7|0
1628762730000|2021-08-12 10:05:30|18265.79|18265.79|18265.79|18265.79|18265.79|18265.79|18265.79|18265.79|0
1628762740000|2021-08-12 10:05:40|18264.37|18264.37|18264.37|18264.37|18264.37|18264.37|18264.37|18264.37|0
1628762760000|2021-08-12 10:06:00|18267.4|18267.4|18267.4|18267.4|18267.4|18267.4|18267.4|18267.4|0
1628762770000|2021-08-12 10:06:10|18265.98|18265.98|18265.98|18265.98|18265.98|18265.98|18265.98|18265.98|0
1628762780000|2021-08-12 10:06:20|18264.17|18264.17|18264.17|18264.17|18264.17|18264.17|18264.17|18264.17|0
1628762800000|2021-08-12 10:06:40|18264.67|18264.67|18263.06|18263.06|18264.67|18264.67|18263.06|18263.06|0
1628762820000|2021-08-12 10:07:00|18263.56|18263.56|18262.55|18262.55|18263.56|18263.56|18262.55|18262.55|0
1628762860000|2021-08-12 10:07:40|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|0
1628762890000|2021-08-12 10:08:10|18259.62|18259.62|18259.12|18259.12|18259.62|18259.62|18259.12|18259.12|0
1628762910000|2021-08-12 10:08:30|18260.59|18260.59|18259.12|18259.12|18260.59|18260.59|18259.12|18259.12|0
1628762940000|2021-08-12 10:09:00|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|0
1628762970000|2021-08-12 10:09:30|18260.93|18260.93|18262.41|18262.41|18262.41|18262.41|18260.93|18260.93|0
1628763000000|2021-08-12 10:10:00|18263.56|18263.56|18263.56|18263.56|18263.56|18263.56|18263.56|18263.56|0
1628763010000|2021-08-12 10:10:10|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|0
1628763030000|2021-08-12 10:10:30|18261.85|18261.85|18261.04|18261.04|18261.85|18261.85|18261.04|18261.04|0
1628763060000|2021-08-12 10:11:00|18258.61|18258.61|18256.45|18256.45|18258.61|18258.61|18256.45|18256.45|0
1628763070000|2021-08-12 10:11:10|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|0
1628763080000|2021-08-12 10:11:20|18257.76|18257.76|18257.76|18257.76|18257.76|18257.76|18257.76|18257.76|0
1628763100000|2021-08-12 10:11:40|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|18259.18|0
1628763170000|2021-08-12 10:12:50|18257.66|18257.66|18258.07|18258.07|18258.07|18258.07|18257.66|18257.66|0
1628763180000|2021-08-12 10:13:00|18257.07|18257.07|18255.65|18255.65|18257.07|18257.07|18255.65|18255.65|0
1628763190000|2021-08-12 10:13:10|18253.68|18253.68|18255.1|18255.1|18255.1|18255.1|18253.68|18253.68|0
1628763210000|2021-08-12 10:13:30|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|0
1628763240000|2021-08-12 10:14:00|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|0
1628763300000|2021-08-12 10:15:00|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|0
1628763350000|2021-08-12 10:15:50|18250.46|18250.46|18250.46|18250.46|18250.46|18250.46|18250.46|18250.46|0
1628763360000|2021-08-12 10:16:00|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|0
1628763370000|2021-08-12 10:16:10|18249.75|18249.75|18249.75|18249.75|18249.75|18249.75|18249.75|18249.75|0
1628763380000|2021-08-12 10:16:20|18248.33|18248.33|18247.83|18247.83|18248.33|18248.33|18247.83|18247.83|0
1628763400000|2021-08-12 10:16:40|18246.32|18246.32|18246.32|18246.32|18246.32|18246.32|18246.32|18246.32|0
1628763410000|2021-08-12 10:16:50|18244.9|18244.9|18238.83|18238.83|18244.9|18244.9|18238.83|18238.83|0
1628763420000|2021-08-12 10:17:00|18238.02|18238.02|18237.12|18237.12|18238.02|18238.02|18237.12|18237.12|0
1628763430000|2021-08-12 10:17:10|18238.02|18238.02|18239.83|18239.83|18239.83|18239.83|18238.02|18238.02|0
1628763440000|2021-08-12 10:17:20|18241.59|18241.59|18237.36|18237.36|18241.59|18241.59|18237.36|18237.36|0
1628763460000|2021-08-12 10:17:40|18238.26|18238.26|18238.49|18238.49|18238.49|18238.49|18238.26|18238.26|0
1628763480000|2021-08-12 10:18:00|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|0
1628763490000|2021-08-12 10:18:10|18238.49|18238.49|18238.71|18238.71|18238.71|18238.71|18238.49|18238.49|0
1628763500000|2021-08-12 10:18:20|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|18237.9|0
1628763510000|2021-08-12 10:18:30|18238.71|18238.71|18238.71|18238.71|18238.71|18238.71|18238.71|18238.71|0
1628763530000|2021-08-12 10:18:50|18237.09|18237.09|18237.9|18237.9|18237.9|18237.9|18237.09|18237.09|0
1628763540000|2021-08-12 10:19:00|18239.72|18239.72|18239.72|18239.72|18239.72|18239.72|18239.72|18239.72|0
1628763580000|2021-08-12 10:19:40|18241.73|18241.73|18241.73|18241.73|18241.73|18241.73|18241.73|18241.73|0
1628763600000|2021-08-12 10:20:00|18240.92|18240.92|18241.73|18241.73|18241.73|18241.73|18240.12|18240.12|0
1628763610000|2021-08-12 10:20:10|18240.92|18240.92|18238.4|18238.4|18240.92|18240.92|18238.4|18238.4|0
1628763620000|2021-08-12 10:20:20|18237.91|18237.91|18235.8|18235.8|18237.91|18237.91|18235.8|18235.8|0
1628763630000|2021-08-12 10:20:30|18237.42|18237.42|18236.61|18236.61|18237.42|18237.42|18236.61|18236.61|0
1628763640000|2021-08-12 10:20:40|18238.23|18238.23|18238.23|18238.23|18238.23|18238.23|18238.23|18238.23|0
1628763650000|2021-08-12 10:20:50|18239.04|18239.04|18237.02|18237.02|18239.04|18239.04|18237.02|18237.02|0
1628763660000|2021-08-12 10:21:00|18238.64|18238.64|18237.83|18237.83|18238.64|18238.64|18237.83|18237.83|0
1628763670000|2021-08-12 10:21:10|18240.35|18240.35|18239.95|18239.95|18240.85|18240.85|18239.95|18239.95|0
1628763680000|2021-08-12 10:21:20|18239.14|18239.14|18239.14|18239.14|18239.14|18239.14|18239.14|18239.14|0
1628763690000|2021-08-12 10:21:30|18237.52|18237.52|18237.52|18237.52|18237.52|18237.52|18237.52|18237.52|0
1628763700000|2021-08-12 10:21:40|18234.5|18234.5|18234.5|18234.5|18234.5|18234.5|18234.5|18234.5|0
1628763730000|2021-08-12 10:22:10|18235.31|18235.31|18235.31|18235.31|18235.31|18235.31|18235.31|18235.31|0
1628763760000|2021-08-12 10:22:40|18236.12|18236.12|18236.12|18236.12|18236.12|18236.12|18236.12|18236.12|0
1628763790000|2021-08-12 10:23:10|18236.67|18236.67|18243.51|18243.51|18243.51|18243.51|18236.67|18236.67|0
1628763800000|2021-08-12 10:23:20|18245.53|18245.53|18247.14|18247.14|18247.14|18247.14|18245.53|18245.53|0
1628763810000|2021-08-12 10:23:30|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|0
1628763820000|2021-08-12 10:23:40|18244.92|18244.92|18243.62|18243.62|18244.92|18244.92|18243.62|18243.62|0
1628763830000|2021-08-12 10:23:50|18242.81|18242.81|18242.81|18242.81|18242.81|18242.81|18242.81|18242.81|0
1628763840000|2021-08-12 10:24:00|18243.31|18243.31|18244.62|18244.62|18244.62|18244.62|18243.31|18243.31|0
1628763850000|2021-08-12 10:24:10|18244.12|18244.12|18244.12|18244.12|18244.12|18244.12|18244.12|18244.12|0
1628763880000|2021-08-12 10:24:40|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|0
1628763890000|2021-08-12 10:24:50|18244.73|18244.73|18245.74|18245.74|18245.74|18245.74|18244.73|18244.73|0
1628763910000|2021-08-12 10:25:10|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|0
1628763940000|2021-08-12 10:25:40|18248.91|18248.91|18251.24|18251.24|18251.24|18251.24|18248.91|18248.91|0
1628763950000|2021-08-12 10:25:50|18251.85|18251.85|18251.64|18251.64|18251.85|18251.85|18251.64|18251.64|0
1628763960000|2021-08-12 10:26:00|18252.45|18252.45|18252.45|18252.45|18252.45|18252.45|18252.45|18252.45|0
1628763980000|2021-08-12 10:26:20|18251.64|18251.64|18250.34|18250.34|18251.64|18251.64|18250.34|18250.34|0
1628763990000|2021-08-12 10:26:30|18249.85|18249.85|18249.5|18249.5|18249.85|18249.85|18248.49|18248.49|0
1628764010000|2021-08-12 10:26:50|18248.95|18248.95|18248.05|18248.05|18248.95|18248.95|18248.05|18248.05|0
1628764020000|2021-08-12 10:27:00|18247.6|18247.6|18245.48|18245.48|18247.6|18247.6|18245.48|18245.48|0
1628764040000|2021-08-12 10:27:20|18245.07|18245.07|18245.07|18245.07|18245.07|18245.07|18245.07|18245.07|0
1628764050000|2021-08-12 10:27:30|18244.09|18244.09|18244.09|18244.09|18244.09|18244.09|18244.09|18244.09|0
1628764060000|2021-08-12 10:27:40|18243.87|18243.87|18242.86|18242.86|18243.87|18243.87|18242.86|18242.86|0
1628764080000|2021-08-12 10:28:00|18242.36|18242.36|18241.45|18241.45|18242.36|18242.36|18241.45|18241.45|0
1628764090000|2021-08-12 10:28:10|18241.94|18241.94|18242.93|18242.93|18242.93|18242.93|18241.94|18241.94|0
1628764130000|2021-08-12 10:28:50|18241.45|18241.45|18240.96|18240.96|18241.45|18241.45|18240.96|18240.96|0
1628764140000|2021-08-12 10:29:00|18241.97|18241.97|18241.97|18241.97|18241.97|18241.97|18241.97|18241.97|0
1628764180000|2021-08-12 10:29:40|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|0
1628764190000|2021-08-12 10:29:50|18241.04|18241.04|18241.04|18241.04|18241.04|18241.04|18241.04|18241.04|0
1628764200000|2021-08-12 10:30:00|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|0
1628764240000|2021-08-12 10:30:40|18242.46|18242.46|18242.46|18242.46|18242.46|18242.46|18242.46|18242.46|0
1628764270000|2021-08-12 10:31:10|18242.66|18242.66|18247.6|18247.6|18248.41|18248.41|18242.66|18242.66|0
1628764300000|2021-08-12 10:31:40|18247.81|18247.81|18247.81|18247.81|18247.81|18247.81|18247.81|18247.81|0
1628764380000|2021-08-12 10:33:00|18251.14|18251.14|18250.13|18250.13|18251.55|18251.55|18250.13|18250.13|0
1628764390000|2021-08-12 10:33:10|18249.72|18249.72|18249.72|18249.72|18249.72|18249.72|18249.72|18249.72|0
1628764410000|2021-08-12 10:33:30|18249.92|18249.92|18249.92|18249.92|18249.92|18249.92|18249.92|18249.92|0
1628764420000|2021-08-12 10:33:40|18250.53|18250.53|18250.53|18250.53|18250.53|18250.53|18250.53|18250.53|0
1628764430000|2021-08-12 10:33:50|18252.96|18252.96|18252.96|18252.96|18252.96|18252.96|18252.96|18252.96|0
1628764440000|2021-08-12 10:34:00|18253.86|18253.86|18253.86|18253.86|18253.86|18253.86|18253.86|18253.86|0
1628764450000|2021-08-12 10:34:10|18255.37|18255.37|18255.37|18255.37|18255.37|18255.37|18255.37|18255.37|0
1628764520000|2021-08-12 10:35:20|18256.79|18256.79|18256.79|18256.79|18256.79|18256.79|18256.79|18256.79|0
1628764540000|2021-08-12 10:35:40|18257|18257|18257|18257|18257|18257|18257|18257|0
1628764560000|2021-08-12 10:36:00|18259.42|18259.42|18259.42|18259.42|18259.42|18259.42|18259.42|18259.42|0
1628764570000|2021-08-12 10:36:10|18258.61|18258.61|18256.39|18256.39|18258.61|18258.61|18256.39|18256.39|0
1628764610000|2021-08-12 10:36:50|18257.54|18257.54|18257.54|18257.54|18257.54|18257.54|18257.54|18257.54|0
1628764620000|2021-08-12 10:37:00|18256.39|18256.39|18257.54|18257.54|18257.54|18257.54|18256.39|18256.39|0
1628764630000|2021-08-12 10:37:10|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|0
1628764640000|2021-08-12 10:37:20|18261.29|18261.29|18261.29|18261.29|18261.29|18261.29|18261.29|18261.29|0
1628764650000|2021-08-12 10:37:30|18260.79|18260.79|18258.48|18258.48|18260.79|18260.79|18258.48|18258.48|0
1628764710000|2021-08-12 10:38:30|18257.68|18257.68|18257.68|18257.68|18257.68|18257.68|18257.68|18257.68|0
1628764740000|2021-08-12 10:39:00|18258.68|18258.68|18258.68|18258.68|18258.68|18258.68|18258.68|18258.68|0
1628764760000|2021-08-12 10:39:20|18257.68|18257.68|18256.67|18256.67|18257.68|18257.68|18256.67|18256.67|0
1628764790000|2021-08-12 10:39:50|18257.17|18257.17|18257.83|18257.83|18258.18|18258.18|18257.17|18257.17|0
1628764830000|2021-08-12 10:40:30|18257.33|18257.33|18259.25|18259.25|18259.25|18259.25|18257.33|18257.33|0
1628764860000|2021-08-12 10:41:00|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18259.55|18259.55|0
1628764890000|2021-08-12 10:41:30|18261.48|18261.48|18261.48|18261.48|18261.48|18261.48|18261.48|18261.48|0
1628764910000|2021-08-12 10:41:50|18260.06|18260.06|18260|18260|18260.06|18260.06|18258.58|18258.58|0
1628764950000|2021-08-12 10:42:30|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|0
1628765020000|2021-08-12 10:43:40|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|0
1628765030000|2021-08-12 10:43:50|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|0
1628765040000|2021-08-12 10:44:00|18259.69|18259.69|18259.38|18259.38|18259.69|18259.69|18258.88|18258.88|0
1628765090000|2021-08-12 10:44:50|18259.59|18259.59|18259.59|18259.59|18259.59|18259.59|18259.59|18259.59|0
1628765100000|2021-08-12 10:45:00|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|0
1628765110000|2021-08-12 10:45:10|18258.98|18258.98|18258.98|18258.98|18258.98|18258.98|18258.98|18258.98|0
1628765130000|2021-08-12 10:45:30|18259.88|18259.88|18261.5|18261.5|18262.4|18262.4|18259.88|18259.88|0
1628765140000|2021-08-12 10:45:40|18261|18261|18262.1|18262.1|18262.1|18262.1|18261|18261|0
1628765150000|2021-08-12 10:45:50|18263|18263|18264.9|18264.9|18264.9|18264.9|18263|18263|0
1628765160000|2021-08-12 10:46:00|18265.71|18265.71|18269.09|18269.09|18269.09|18269.09|18265.71|18265.71|0
1628765180000|2021-08-12 10:46:20|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|0
1628765230000|2021-08-12 10:47:10|18272.72|18272.72|18272.72|18272.72|18272.72|18272.72|18272.72|18272.72|0
1628765240000|2021-08-12 10:47:20|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|0
1628765250000|2021-08-12 10:47:30|18272.2|18272.2|18272.2|18272.2|18272.2|18272.2|18272.2|18272.2|0
1628765260000|2021-08-12 10:47:40|18270.79|18270.79|18270.79|18270.79|18270.79|18270.79|18270.79|18270.79|0
1628765270000|2021-08-12 10:47:50|18269.37|18269.37|18267.36|18267.36|18269.37|18269.37|18267.36|18267.36|0
1628765290000|2021-08-12 10:48:10|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|0
1628765300000|2021-08-12 10:48:20|18267.31|18267.31|18267.31|18267.31|18267.31|18267.31|18267.31|18267.31|0
1628765310000|2021-08-12 10:48:30|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1628765320000|2021-08-12 10:48:40|18265.95|18265.95|18264.34|18264.34|18265.95|18265.95|18264.34|18264.34|0
1628765330000|2021-08-12 10:48:50|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|0
1628765340000|2021-08-12 10:49:00|18260.82|18260.82|18256.41|18256.41|18260.82|18260.82|18256.41|18256.41|0
1628765350000|2021-08-12 10:49:10|18253.99|18253.99|18252.57|18252.57|18253.99|18253.99|18252.57|18252.57|0
1628765360000|2021-08-12 10:49:20|18250.92|18250.92|18250.41|18250.41|18250.92|18250.92|18249.76|18249.76|0
1628765370000|2021-08-12 10:49:30|18248.79|18248.79|18249.35|18249.35|18249.9|18249.9|18248.79|18248.79|0
1628765390000|2021-08-12 10:49:50|18247.93|18247.93|18245.22|18245.22|18247.93|18247.93|18245.22|18245.22|0
1628765400000|2021-08-12 10:50:00|18244.66|18244.66|18245.77|18245.77|18245.77|18245.77|18244.66|18244.66|0
1628765420000|2021-08-12 10:50:20|18244.96|18244.96|18243.71|18243.71|18244.96|18244.96|18243.71|18243.71|0
1628765430000|2021-08-12 10:50:30|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|0
1628765440000|2021-08-12 10:50:40|18241.72|18241.72|18241.23|18241.23|18241.72|18241.72|18241.23|18241.23|0
1628765450000|2021-08-12 10:50:50|18240.12|18240.12|18240.12|18240.12|18240.12|18240.12|18240.12|18240.12|0
1628765480000|2021-08-12 10:51:20|18241.13|18241.13|18241.13|18241.13|18241.13|18241.13|18241.13|18241.13|0
1628765500000|2021-08-12 10:51:40|18239.71|18239.71|18239.21|18239.21|18239.71|18239.71|18239.21|18239.21|0
1628765510000|2021-08-12 10:51:50|18238.66|18238.66|18238.66|18238.66|18238.66|18238.66|18238.66|18238.66|0
1628765550000|2021-08-12 10:52:30|18237.65|18237.65|18237.65|18237.65|18237.65|18237.65|18237.15|18237.15|0
1628765560000|2021-08-12 10:52:40|18236.5|18236.5|18237.92|18237.92|18237.92|18237.92|18236.5|18236.5|0
1628765570000|2021-08-12 10:52:50|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|0
1628765590000|2021-08-12 10:53:10|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|0
1628765600000|2021-08-12 10:53:20|18238.62|18238.62|18242.13|18242.13|18243.75|18243.75|18238.62|18238.62|0
1628765620000|2021-08-12 10:53:40|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|0
1628765630000|2021-08-12 10:53:50|18238.96|18238.96|18238.96|18238.96|18238.96|18238.96|18238.96|18238.96|0
1628765640000|2021-08-12 10:54:00|18237.31|18237.31|18238.21|18238.21|18238.21|18238.21|18237.31|18237.31|0
1628765650000|2021-08-12 10:54:10|18237.71|18237.71|18235.19|18235.19|18237.71|18237.71|18235.19|18235.19|0
1628765660000|2021-08-12 10:54:20|18236.09|18236.09|18234.69|18234.69|18236.09|18236.09|18234.69|18234.69|0
1628765670000|2021-08-12 10:54:30|18235.59|18235.59|18235.59|18235.59|18235.59|18235.59|18235.59|18235.59|0
1628765690000|2021-08-12 10:54:50|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|0
1628765710000|2021-08-12 10:55:10|18234.24|18234.24|18234.3|18234.3|18234.3|18234.3|18233.75|18233.75|0
1628765720000|2021-08-12 10:55:20|18233.5|18233.5|18231.69|18231.69|18233.5|18233.5|18231.69|18231.69|0
1628765730000|2021-08-12 10:55:30|18232.13|18232.13|18229.29|18229.29|18232.13|18232.13|18229.29|18229.29|0
1628765740000|2021-08-12 10:55:40|18228.39|18228.39|18228.39|18228.39|18228.39|18228.39|18228.39|18228.39|0
1628765750000|2021-08-12 10:55:50|18226.97|18226.97|18226.97|18226.97|18226.97|18226.97|18226.97|18226.97|0
1628765760000|2021-08-12 10:56:00|18228.39|18228.39|18228.09|18228.09|18229.19|18229.19|18227.38|18227.38|0
1628765770000|2021-08-12 10:56:10|18227.58|18227.58|18227.58|18227.58|18227.58|18227.58|18227.58|18227.58|0
1628765780000|2021-08-12 10:56:20|18227.03|18227.03|18227.03|18227.03|18227.03|18227.03|18227.03|18227.03|0
1628765810000|2021-08-12 10:56:50|18225.61|18225.61|18225.61|18225.61|18225.61|18225.61|18225.61|18225.61|0
1628765830000|2021-08-12 10:57:10|18224.63|18224.63|18224.63|18224.63|18224.63|18224.63|18224.63|18224.63|0
1628765840000|2021-08-12 10:57:20|18223.21|18223.21|18221.2|18221.2|18223.21|18223.21|18221.2|18221.2|0
1628765850000|2021-08-12 10:57:30|18219.39|18219.39|18219.39|18219.39|18219.39|18219.39|18219.39|18219.39|0
1628765870000|2021-08-12 10:57:50|18219.59|18219.59|18219.09|18219.09|18220|18220|18219.09|18219.09|0
1628765880000|2021-08-12 10:58:00|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|0
1628765900000|2021-08-12 10:58:20|18218.8|18218.8|18220.52|18220.52|18220.52|18220.52|18218.8|18218.8|0
1628765920000|2021-08-12 10:58:40|18220.74|18220.74|18221.25|18221.25|18221.25|18221.25|18220.74|18220.74|0
1628765930000|2021-08-12 10:58:50|18222.15|18222.15|18223.05|18223.05|18223.05|18223.05|18222.15|18222.15|0
1628765940000|2021-08-12 10:59:00|18221.44|18221.44|18231.82|18231.82|18233.24|18233.24|18220.93|18220.93|0
1628765960000|2021-08-12 10:59:20|18230.92|18230.92|18230.92|18230.92|18230.92|18230.92|18230.92|18230.92|0
1628765970000|2021-08-12 10:59:30|18229.5|18229.5|18228.19|18228.19|18229.5|18229.5|18228.19|18228.19|0
1628765980000|2021-08-12 10:59:40|18227.28|18227.28|18228.19|18228.19|18229.6|18229.6|18227.28|18227.28|0
1628766000000|2021-08-12 11:00:00|18229.99|18229.99|18229.99|18229.99|18229.99|18229.99|18229.99|18229.99|0
1628766040000|2021-08-12 11:00:40|18231|18231|18231|18231|18231|18231|18231|18231|0
1628766050000|2021-08-12 11:00:50|18229.99|18229.99|18232.71|18232.71|18232.71|18232.71|18229.99|18229.99|0
1628766060000|2021-08-12 11:01:00|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|0
1628766080000|2021-08-12 11:01:20|18234.31|18234.31|18234.31|18234.31|18234.31|18234.31|18234.31|18234.31|0
1628766140000|2021-08-12 11:02:20|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|0
1628766150000|2021-08-12 11:02:30|18244.77|18244.77|18240.12|18240.12|18244.77|18244.77|18240.12|18240.12|0
1628766170000|2021-08-12 11:02:50|18238.51|18238.51|18232.04|18232.04|18238.51|18238.51|18232.04|18232.04|0
1628766180000|2021-08-12 11:03:00|18231.14|18231.14|18231.14|18231.14|18231.14|18231.14|18231.14|18231.14|0
1628766190000|2021-08-12 11:03:10|18231.63|18231.63|18231.14|18231.14|18231.63|18231.63|18231.14|18231.14|0
1628766200000|2021-08-12 11:03:20|18230.59|18230.59|18232.4|18232.4|18232.4|18232.4|18230.59|18230.59|0
1628766230000|2021-08-12 11:03:50|18232.9|18232.9|18232.9|18232.9|18232.9|18232.9|18232.9|18232.9|0
1628766240000|2021-08-12 11:04:00|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|0
1628766260000|2021-08-12 11:04:20|18236.83|18236.83|18236.83|18236.83|18236.83|18236.83|18236.83|18236.83|0
1628766300000|2021-08-12 11:05:00|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|0
1628766320000|2021-08-12 11:05:20|18237.03|18237.03|18237.03|18237.03|18237.03|18237.03|18237.03|18237.03|0
1628766340000|2021-08-12 11:05:40|18238.34|18238.34|18239.15|18239.15|18239.15|18239.15|18238.34|18238.34|0
1628766360000|2021-08-12 11:06:00|18240.05|18240.05|18241.67|18241.67|18241.67|18241.67|18240.05|18240.05|0
1628766370000|2021-08-12 11:06:10|18242.57|18242.57|18242.49|18242.49|18242.98|18242.98|18242.49|18242.49|0
1628766380000|2021-08-12 11:06:20|18243.59|18243.59|18243.59|18243.59|18243.59|18243.59|18243.59|18243.59|0
1628766450000|2021-08-12 11:07:30|18244.4|18244.4|18244.4|18244.4|18244.4|18244.4|18244.4|18244.4|0
1628766490000|2021-08-12 11:08:10|18245.3|18245.3|18245.81|18245.81|18245.81|18245.81|18245.3|18245.3|0
1628766500000|2021-08-12 11:08:20|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|0
1628766510000|2021-08-12 11:08:30|18247.26|18247.26|18247.26|18247.26|18247.26|18247.26|18247.26|18247.26|0
1628766540000|2021-08-12 11:09:00|18251.71|18251.71|18252.82|18252.82|18252.82|18252.82|18251.71|18251.71|0
1628766570000|2021-08-12 11:09:30|18255.53|18255.53|18254.98|18254.98|18255.53|18255.53|18254.98|18254.98|0
1628766590000|2021-08-12 11:09:50|18256.4|18256.4|18256.4|18256.4|18256.4|18256.4|18256.4|18256.4|0
1628766600000|2021-08-12 11:10:00|18257.81|18257.81|18258.97|18258.97|18259.23|18259.23|18257.81|18257.81|0
1628766610000|2021-08-12 11:10:10|18257.55|18257.55|18257.55|18257.55|18257.55|18257.55|18257.55|18257.55|0
1628766640000|2021-08-12 11:10:40|18260.07|18260.07|18260.07|18260.07|18260.07|18260.07|18260.07|18260.07|0
1628766730000|2021-08-12 11:12:10|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|0
1628766800000|2021-08-12 11:13:20|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|0
1628766810000|2021-08-12 11:13:30|18267.31|18267.31|18268.32|18268.32|18268.32|18268.32|18267.31|18267.31|0
1628766820000|2021-08-12 11:13:40|18270.12|18270.12|18263.98|18263.98|18270.12|18270.12|18263.98|18263.98|0
1628766860000|2021-08-12 11:14:20|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|0
1628766900000|2021-08-12 11:15:00|18264.26|18264.26|18264.75|18264.75|18264.75|18264.75|18264.26|18264.26|0
1628766930000|2021-08-12 11:15:30|18263.33|18263.33|18261.73|18261.73|18263.33|18263.33|18261.73|18261.73|0
1628766950000|2021-08-12 11:15:50|18260.82|18260.82|18260.82|18260.82|18260.82|18260.82|18260.82|18260.82|0
1628766960000|2021-08-12 11:16:00|18261.37|18261.37|18260.57|18260.57|18261.37|18261.37|18260.57|18260.57|0
1628766980000|2021-08-12 11:16:20|18260.01|18260.01|18260.01|18260.01|18260.01|18260.01|18260.01|18260.01|0
1628767000000|2021-08-12 11:16:40|18260.82|18260.82|18266.17|18266.17|18266.17|18266.17|18260.82|18260.82|0
1628767020000|2021-08-12 11:17:00|18265.62|18265.62|18265.62|18265.62|18265.62|18265.62|18265.62|18265.62|0
1628767030000|2021-08-12 11:17:10|18266.11|18266.11|18266.6|18266.6|18266.6|18266.6|18266.11|18266.11|0
1628767050000|2021-08-12 11:17:30|18266.05|18266.05|18268.02|18268.02|18268.02|18268.02|18266.05|18266.05|0
1628767060000|2021-08-12 11:17:40|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|0
1628767070000|2021-08-12 11:17:50|18268.93|18268.93|18268.93|18268.93|18268.93|18268.93|18268.93|18268.93|0
1628767100000|2021-08-12 11:18:20|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|0
1628767130000|2021-08-12 11:18:50|18268.87|18268.87|18279.98|18279.98|18279.98|18279.98|18268.87|18268.87|0
1628767140000|2021-08-12 11:19:00|18282.69|18282.69|18279.43|18279.43|18282.69|18282.69|18279.43|18279.43|0
1628767160000|2021-08-12 11:19:20|18280.33|18280.33|18282.14|18282.14|18282.14|18282.14|18280.33|18280.33|0
1628767180000|2021-08-12 11:19:40|18283.04|18283.04|18283.04|18283.04|18283.04|18283.04|18283.04|18283.04|0
1628767200000|2021-08-12 11:20:00|18286|18286|18286|18286|18287.81|18287.81|18286|18286|0
1628767210000|2021-08-12 11:20:10|18285.1|18285.1|18288.66|18288.66|18288.66|18288.66|18285.1|18285.1|0
1628767230000|2021-08-12 11:20:30|18291.5|18291.5|18291.5|18291.5|18291.5|18291.5|18291.5|18291.5|0
1628767250000|2021-08-12 11:20:50|18290.08|18290.08|18290.08|18290.08|18290.08|18290.08|18290.08|18290.08|0
1628767260000|2021-08-12 11:21:00|18289.59|18289.59|18290.08|18290.08|18290.08|18290.08|18289.59|18289.59|0
1628767340000|2021-08-12 11:22:20|18289.72|18289.72|18287.4|18287.4|18289.72|18289.72|18287.4|18287.4|0
1628767350000|2021-08-12 11:22:30|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|0
1628767360000|2021-08-12 11:22:40|18286.24|18286.24|18286.79|18286.79|18287.34|18287.34|18286.24|18286.24|0
1628767380000|2021-08-12 11:23:00|18285.69|18285.69|18283.06|18283.06|18285.69|18285.69|18283.06|18283.06|0
1628767390000|2021-08-12 11:23:10|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|0
1628767410000|2021-08-12 11:23:30|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|0
1628767420000|2021-08-12 11:23:40|18281.85|18281.85|18282.66|18282.66|18282.66|18282.66|18281.85|18281.85|0
1628767430000|2021-08-12 11:23:50|18282.16|18282.16|18281.67|18281.67|18282.16|18282.16|18281.67|18281.67|0
1628767450000|2021-08-12 11:24:10|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|0
1628767560000|2021-08-12 11:26:00|18284.49|18284.49|18284.49|18284.49|18284.49|18284.49|18283.59|18283.59|0
1628767580000|2021-08-12 11:26:20|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|0
1628767590000|2021-08-12 11:26:30|18283.66|18283.66|18283.66|18283.66|18283.66|18283.66|18283.66|18283.66|0
1628767610000|2021-08-12 11:26:50|18284.21|18284.21|18284.21|18284.21|18284.21|18284.21|18284.21|18284.21|0
1628767650000|2021-08-12 11:27:30|18283.11|18283.11|18283.11|18283.11|18283.11|18283.11|18283.11|18283.11|0
1628767700000|2021-08-12 11:28:20|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|0
1628767740000|2021-08-12 11:29:00|18281.81|18281.81|18280.5|18280.5|18281.81|18281.81|18280.5|18280.5|0
1628767750000|2021-08-12 11:29:10|18281.31|18281.31|18281.31|18281.31|18281.31|18281.31|18281.31|18281.31|0
1628767760000|2021-08-12 11:29:20|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|0
1628767770000|2021-08-12 11:29:30|18279.28|18279.28|18279.28|18279.28|18279.28|18279.28|18279.28|18279.28|0
1628767800000|2021-08-12 11:30:00|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|0
1628767860000|2021-08-12 11:31:00|18277.37|18277.37|18276.46|18276.46|18277.37|18277.37|18276.46|18276.46|0
1628767870000|2021-08-12 11:31:10|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|0
1628767880000|2021-08-12 11:31:20|18276.46|18276.46|18276.46|18276.46|18276.46|18276.46|18276.46|18276.46|0
1628767920000|2021-08-12 11:32:00|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|0
1628767950000|2021-08-12 11:32:30|18276.42|18276.42|18275.41|18275.41|18276.42|18276.42|18275.41|18275.41|0
1628767980000|2021-08-12 11:33:00|18276.22|18276.22|18276.22|18276.22|18276.82|18276.82|18276.22|18276.22|0
1628768000000|2021-08-12 11:33:20|18275.31|18275.31|18275.31|18275.31|18275.31|18275.31|18275.31|18275.31|0
1628768010000|2021-08-12 11:33:30|18274.7|18274.7|18273.8|18273.8|18274.7|18274.7|18273.8|18273.8|0
1628768040000|2021-08-12 11:34:00|18274.35|18274.35|18277.18|18277.18|18277.18|18277.18|18274.35|18274.35|0
1628768090000|2021-08-12 11:34:50|18278.09|18278.09|18278.09|18278.09|18278.09|18278.09|18278.09|18278.09|0
1628768110000|2021-08-12 11:35:10|18279.9|18279.9|18280.8|18280.8|18280.8|18280.8|18279.9|18279.9|0
1628768120000|2021-08-12 11:35:20|18282.22|18282.22|18284.04|18284.04|18284.04|18284.04|18282.22|18282.22|0
1628768160000|2021-08-12 11:36:00|18285.66|18285.66|18283.85|18283.85|18285.66|18285.66|18283.85|18283.85|0
1628768350000|2021-08-12 11:39:10|18281.88|18281.88|18277.36|18277.36|18281.88|18281.88|18277.36|18277.36|0
1628768360000|2021-08-12 11:39:20|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|18276.86|0
1628768370000|2021-08-12 11:39:30|18276.31|18276.31|18275.76|18275.76|18276.31|18276.31|18275.76|18275.76|0
1628768390000|2021-08-12 11:39:50|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|0
1628768420000|2021-08-12 11:40:20|18276.21|18276.21|18276.72|18276.72|18276.72|18276.72|18276.21|18276.21|0
1628768450000|2021-08-12 11:40:50|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|0
1628768460000|2021-08-12 11:41:00|18276.2|18276.2|18276.2|18276.2|18276.2|18276.2|18276.2|18276.2|0
1628768490000|2021-08-12 11:41:30|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|18277.21|0
1628768500000|2021-08-12 11:41:40|18278.02|18278.02|18278.02|18278.02|18278.02|18278.02|18278.02|18278.02|0
1628768520000|2021-08-12 11:42:00|18276|18276|18277.41|18277.41|18277.41|18277.41|18276|18276|0
1628768540000|2021-08-12 11:42:20|18278.31|18278.31|18278.31|18278.31|18278.31|18278.31|18278.31|18278.31|0
1628768600000|2021-08-12 11:43:20|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|0
1628768660000|2021-08-12 11:44:20|18281.03|18281.03|18280.02|18280.02|18281.03|18281.03|18280.02|18280.02|0
1628768670000|2021-08-12 11:44:30|18280.43|18280.43|18280.43|18280.43|18280.43|18280.43|18280.43|18280.43|0
1628768680000|2021-08-12 11:44:40|18279.92|18279.92|18279.92|18279.92|18279.92|18279.92|18279.92|18279.92|0
1628768690000|2021-08-12 11:44:50|18280.9|18280.9|18277.48|18277.48|18280.9|18280.9|18277.48|18277.48|0
1628768700000|2021-08-12 11:45:00|18277.07|18277.07|18277.07|18277.07|18277.07|18277.07|18277.07|18277.07|0
1628768720000|2021-08-12 11:45:20|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|18276.67|0
1628768730000|2021-08-12 11:45:30|18277.17|18277.17|18276.36|18276.36|18277.17|18277.17|18276.36|18276.36|0
1628768750000|2021-08-12 11:45:50|18275.96|18275.96|18275.45|18275.45|18275.96|18275.96|18275.45|18275.45|0
1628768770000|2021-08-12 11:46:10|18274.95|18274.95|18274.95|18274.95|18274.95|18274.95|18274.95|18274.95|0
1628768780000|2021-08-12 11:46:20|18271.33|18271.33|18271.33|18271.33|18271.33|18271.33|18271.33|18271.33|0
1628768810000|2021-08-12 11:46:50|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|0
1628768820000|2021-08-12 11:47:00|18269.41|18269.41|18268.9|18268.9|18269.41|18269.41|18268.9|18268.9|0
1628768880000|2021-08-12 11:48:00|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|0
1628768910000|2021-08-12 11:48:30|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|0
1628769000000|2021-08-12 11:50:00|18269.4|18269.4|18269.4|18269.4|18269.4|18269.4|18269.4|18269.4|0
1628769010000|2021-08-12 11:50:10|18268.25|18268.25|18267.34|18267.34|18268.25|18268.25|18266.19|18266.19|0
1628769020000|2021-08-12 11:50:20|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|0
1628769040000|2021-08-12 11:50:40|18265.95|18265.95|18261.71|18261.71|18265.95|18265.95|18261.71|18261.71|0
1628769050000|2021-08-12 11:50:50|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|18261.16|0
1628769080000|2021-08-12 11:51:20|18261.97|18261.97|18266.16|18266.16|18266.16|18266.16|18261.97|18261.97|0
1628769090000|2021-08-12 11:51:30|18266.66|18266.66|18266.11|18266.11|18266.66|18266.66|18266.11|18266.11|0
1628769120000|2021-08-12 11:52:00|18264.69|18264.69|18264.69|18264.69|18264.69|18264.69|18264.69|18264.69|0
1628769140000|2021-08-12 11:52:20|18266.5|18266.5|18266.5|18266.5|18266.5|18266.5|18266.5|18266.5|0
1628769150000|2021-08-12 11:52:30|18267.4|18267.4|18272.61|18272.61|18272.61|18272.61|18267.4|18267.4|0
1628769180000|2021-08-12 11:53:00|18271.8|18271.8|18271.8|18271.8|18271.8|18271.8|18271.8|18271.8|0
1628769190000|2021-08-12 11:53:10|18271.39|18271.39|18271.39|18271.39|18271.39|18271.39|18271.39|18271.39|0
1628769200000|2021-08-12 11:53:20|18271.95|18271.95|18272.69|18272.69|18273.4|18273.4|18271.95|18271.95|0
1628769210000|2021-08-12 11:53:30|18272.14|18272.14|18270.73|18270.73|18272.14|18272.14|18270.73|18270.73|0
1628769230000|2021-08-12 11:53:50|18270.17|18270.17|18270.17|18270.17|18270.17|18270.17|18270.17|18270.17|0
1628769240000|2021-08-12 11:54:00|18269.67|18269.67|18269.67|18269.67|18269.67|18269.67|18269.67|18269.67|0
1628769270000|2021-08-12 11:54:30|18270.17|18270.17|18270.17|18270.17|18270.17|18270.17|18270.17|18270.17|0
1628769390000|2021-08-12 11:56:30|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|0
1628769400000|2021-08-12 11:56:40|18268.56|18268.56|18268.56|18268.56|18268.56|18268.56|18268.56|18268.56|0
1628769430000|2021-08-12 11:57:10|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|0
1628769470000|2021-08-12 11:57:50|18269.17|18269.17|18265.85|18265.85|18269.17|18269.17|18265.85|18265.85|0
1628769500000|2021-08-12 11:58:20|18266.34|18266.34|18266.34|18266.34|18266.34|18266.34|18266.34|18266.34|0
1628769540000|2021-08-12 11:59:00|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|0
1628769550000|2021-08-12 11:59:10|18267.75|18267.75|18266.28|18266.28|18267.75|18267.75|18266.28|18266.28|0
1628769560000|2021-08-12 11:59:20|18265.37|18265.37|18266.28|18266.28|18266.28|18266.28|18265.37|18265.37|0
1628769580000|2021-08-12 11:59:40|18264.86|18264.86|18264.86|18264.86|18264.86|18264.86|18264.86|18264.86|0
1628769600000|2021-08-12 12:00:00|18265.35|18265.35|18267.26|18267.26|18267.26|18267.26|18265.35|18265.35|0
1628769610000|2021-08-12 12:00:10|18266.77|18266.77|18266.77|18266.77|18266.77|18266.77|18266.77|18266.77|0
1628769640000|2021-08-12 12:00:40|18263.73|18263.73|18264.54|18264.54|18264.54|18264.54|18263.73|18263.73|0
1628769660000|2021-08-12 12:01:00|18262.73|18262.73|18262.73|18262.73|18262.73|18262.73|18262.73|18262.73|0
1628769670000|2021-08-12 12:01:10|18261.32|18261.32|18260.83|18260.83|18261.32|18261.32|18260.83|18260.83|0
1628769680000|2021-08-12 12:01:20|18259.28|18259.28|18259.28|18259.28|18259.28|18259.28|18259.28|18259.28|0
1628769730000|2021-08-12 12:02:10|18258.77|18258.77|18258.77|18258.77|18258.77|18258.77|18258.77|18258.77|0
1628769790000|2021-08-12 12:03:10|18258.16|18258.16|18257.66|18257.66|18258.97|18258.97|18257.66|18257.66|0
1628769800000|2021-08-12 12:03:20|18256.24|18256.24|18255.34|18255.34|18256.24|18256.24|18255.34|18255.34|0
1628769840000|2021-08-12 12:04:00|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|0
1628769860000|2021-08-12 12:04:20|18252.94|18252.94|18252.94|18252.94|18252.94|18252.94|18252.94|18252.94|0
1628769870000|2021-08-12 12:04:30|18251.83|18251.83|18251.83|18251.83|18251.83|18251.83|18251.83|18251.83|0
1628769890000|2021-08-12 12:04:50|18252.64|18252.64|18260.81|18260.81|18260.81|18260.81|18252.64|18252.64|0
1628769900000|2021-08-12 12:05:00|18262.22|18262.22|18261.41|18261.41|18262.22|18262.22|18261.41|18261.41|0
1628769910000|2021-08-12 12:05:10|18260.91|18260.91|18257.18|18257.18|18260.91|18260.91|18257.18|18257.18|0
1628770020000|2021-08-12 12:07:00|18255.38|18255.38|18255.38|18255.38|18255.38|18255.38|18255.38|18255.38|0
1628770070000|2021-08-12 12:07:50|18255.87|18255.87|18255.87|18255.87|18255.87|18255.87|18255.87|18255.87|0
1628770080000|2021-08-12 12:08:00|18254.89|18254.89|18254.89|18254.89|18254.89|18254.89|18254.89|18254.89|0
1628770090000|2021-08-12 12:08:10|18255.38|18255.38|18255.38|18255.38|18255.38|18255.38|18255.38|18255.38|0
1628770100000|2021-08-12 12:08:20|18254.37|18254.37|18254.37|18254.37|18254.37|18254.37|18254.37|18254.37|0
1628770110000|2021-08-12 12:08:30|18254.87|18254.87|18254.87|18254.87|18254.87|18254.87|18254.87|18254.87|0
1628770140000|2021-08-12 12:09:00|18256.03|18256.03|18256.03|18256.03|18256.03|18256.03|18256.03|18256.03|0
1628770150000|2021-08-12 12:09:10|18255.47|18255.47|18254.32|18254.32|18255.47|18255.47|18254.32|18254.32|0
1628770190000|2021-08-12 12:09:50|18253.31|18253.31|18253.31|18253.31|18253.31|18253.31|18253.31|18253.31|0
1628770200000|2021-08-12 12:10:00|18252.82|18252.82|18252.82|18252.82|18252.82|18252.82|18252.82|18252.82|0
1628770210000|2021-08-12 12:10:10|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|0
1628770260000|2021-08-12 12:11:00|18252.82|18252.82|18252.82|18252.82|18252.82|18252.82|18252.82|18252.82|0
1628770270000|2021-08-12 12:11:10|18253.63|18253.63|18255.54|18255.54|18255.54|18255.54|18253.63|18253.63|0
1628770280000|2021-08-12 12:11:20|18258.38|18258.38|18255.54|18255.54|18258.38|18258.38|18255.54|18255.54|0
1628770310000|2021-08-12 12:11:50|18259.41|18259.41|18256.34|18256.34|18259.41|18259.41|18255.79|18255.79|0
1628770380000|2021-08-12 12:13:00|18255.33|18255.33|18255.11|18255.11|18255.33|18255.33|18255.11|18255.11|0
1628770390000|2021-08-12 12:13:10|18254.3|18254.3|18254.3|18254.3|18254.3|18254.3|18254.3|18254.3|0
1628770420000|2021-08-12 12:13:40|18253.5|18253.5|18252.69|18252.69|18253.5|18253.5|18252.69|18252.69|0
1628770430000|2021-08-12 12:13:50|18252.14|18252.14|18251.18|18251.18|18252.14|18252.14|18251.18|18251.18|0
1628770440000|2021-08-12 12:14:00|18249.76|18249.76|18250.25|18250.25|18250.25|18250.25|18249.76|18249.76|0
1628770450000|2021-08-12 12:14:10|18248.44|18248.44|18244.91|18244.91|18248.44|18248.44|18244.91|18244.91|0
1628770460000|2021-08-12 12:14:20|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|0
1628770480000|2021-08-12 12:14:40|18244.74|18244.74|18244.74|18244.74|18244.74|18244.74|18244.74|18244.74|0
1628770500000|2021-08-12 12:15:00|18243.75|18243.75|18244.74|18244.74|18244.74|18244.74|18243.75|18243.75|0
1628770520000|2021-08-12 12:15:20|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|0
1628770530000|2021-08-12 12:15:30|18242.12|18242.12|18242.12|18242.12|18242.12|18242.12|18242.12|18242.12|0
1628770550000|2021-08-12 12:15:50|18241.22|18241.22|18241.22|18241.22|18241.22|18241.22|18241.22|18241.22|0
1628770560000|2021-08-12 12:16:00|18242.03|18242.03|18241.12|18241.12|18242.03|18242.03|18241.12|18241.12|0
1628770590000|2021-08-12 12:16:30|18242.1|18242.1|18242.1|18242.1|18242.1|18242.1|18242.1|18242.1|0
1628770620000|2021-08-12 12:17:00|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|0
1628770670000|2021-08-12 12:17:50|18240.59|18240.59|18241.4|18241.4|18241.4|18241.4|18240.59|18240.59|0
1628770680000|2021-08-12 12:18:00|18240.39|18240.39|18240.9|18240.9|18240.9|18240.9|18240.39|18240.39|0
1628770690000|2021-08-12 12:18:10|18241.4|18241.4|18241.4|18241.4|18241.4|18241.4|18241.4|18241.4|0
1628770720000|2021-08-12 12:18:40|18239.98|18239.98|18238.06|18238.06|18239.98|18239.98|18238.06|18238.06|0
1628770750000|2021-08-12 12:19:10|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|0
1628770760000|2021-08-12 12:19:20|18239.46|18239.46|18239.46|18239.46|18239.46|18239.46|18239.46|18239.46|0
1628770810000|2021-08-12 12:20:10|18242.29|18242.29|18242.29|18242.29|18242.29|18242.29|18242.29|18242.29|0
1628770830000|2021-08-12 12:20:30|18243.2|18243.2|18245.11|18245.11|18245.11|18245.11|18243.2|18243.2|0
1628770840000|2021-08-12 12:20:40|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|0
1628770870000|2021-08-12 12:21:10|18245.11|18245.11|18245.11|18245.11|18245.11|18245.11|18245.11|18245.11|0
1628770880000|2021-08-12 12:21:20|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|0
1628770950000|2021-08-12 12:22:30|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|0
1628771020000|2021-08-12 12:23:40|18243.68|18243.68|18244.58|18244.58|18244.58|18244.58|18243.68|18243.68|0
1628771040000|2021-08-12 12:24:00|18243.68|18243.68|18243.68|18243.68|18243.68|18243.68|18243.68|18243.68|0
1628771070000|2021-08-12 12:24:30|18242.77|18242.77|18242.43|18242.43|18242.77|18242.77|18241.62|18241.62|0
1628771090000|2021-08-12 12:24:50|18241.53|18241.53|18241.53|18241.53|18241.53|18241.53|18241.53|18241.53|0
1628771100000|2021-08-12 12:25:00|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|0
1628771120000|2021-08-12 12:25:20|18240.5|18240.5|18241.3|18241.3|18241.3|18241.3|18240.5|18240.5|0
1628771130000|2021-08-12 12:25:30|18239.89|18239.89|18241.69|18241.69|18241.69|18241.69|18239.89|18239.89|0
1628771150000|2021-08-12 12:25:50|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|0
1628771160000|2021-08-12 12:26:00|18242.99|18242.99|18242.44|18242.44|18242.99|18242.99|18242.44|18242.44|0
1628771210000|2021-08-12 12:26:50|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|0
1628771250000|2021-08-12 12:27:30|18242.44|18242.44|18240.83|18240.83|18242.44|18242.44|18240.83|18240.83|0
1628771270000|2021-08-12 12:27:50|18241.32|18241.32|18241.32|18241.32|18241.32|18241.32|18241.32|18241.32|0
1628771330000|2021-08-12 12:28:50|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|18241.87|0
1628771350000|2021-08-12 12:29:10|18242.88|18242.88|18243.78|18243.78|18243.78|18243.78|18242.88|18242.88|0
1628771380000|2021-08-12 12:29:40|18243.23|18243.23|18242.68|18242.68|18243.23|18243.23|18242.68|18242.68|0
1628771390000|2021-08-12 12:29:50|18241.26|18241.26|18241.75|18241.75|18241.75|18241.75|18241.26|18241.26|0
1628771400000|2021-08-12 12:30:00|18242.16|18242.16|18241.67|18241.67|18242.36|18242.36|18241.67|18241.67|0
1628771410000|2021-08-12 12:30:10|18248.12|18248.12|18253.86|18253.86|18253.86|18253.86|18248.12|18248.12|0
1628771420000|2021-08-12 12:30:20|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|0
1628771430000|2021-08-12 12:30:30|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|0
1628771440000|2021-08-12 12:30:40|18255.42|18255.42|18255.42|18255.42|18255.42|18255.42|18255.42|18255.42|0
1628771480000|2021-08-12 12:31:20|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|18254.61|0
1628771510000|2021-08-12 12:31:50|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|0
1628771530000|2021-08-12 12:32:10|18251.9|18251.9|18251.9|18251.9|18251.9|18251.9|18251.9|18251.9|0
1628771540000|2021-08-12 12:32:20|18250.75|18250.75|18250.75|18250.75|18250.75|18250.75|18250.75|18250.75|0
1628771550000|2021-08-12 12:32:30|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|0
1628771570000|2021-08-12 12:32:50|18252.35|18252.35|18252.16|18252.16|18253.06|18253.06|18252.16|18252.16|0
1628771580000|2021-08-12 12:33:00|18254.87|18254.87|18253.06|18253.06|18254.87|18254.87|18253.06|18253.06|0
1628771640000|2021-08-12 12:34:00|18253.87|18253.87|18254.68|18254.68|18255.48|18255.48|18253.87|18253.87|0
1628771650000|2021-08-12 12:34:10|18255.58|18255.58|18255.58|18255.58|18255.58|18255.58|18255.58|18255.58|0
1628771690000|2021-08-12 12:34:50|18256.13|18256.13|18256.68|18256.68|18256.68|18256.68|18256.13|18256.13|0
1628771700000|2021-08-12 12:35:00|18256.13|18256.13|18256.13|18256.13|18256.13|18256.13|18256.13|18256.13|0
1628771710000|2021-08-12 12:35:10|18255.63|18255.63|18256.03|18256.03|18256.03|18256.03|18255.12|18255.12|0
1628771720000|2021-08-12 12:35:20|18256.53|18256.53|18258.05|18258.05|18258.05|18258.05|18256.53|18256.53|0
1628771790000|2021-08-12 12:36:30|18260.76|18260.76|18260.76|18260.76|18260.76|18260.76|18260.76|18260.76|0
1628771800000|2021-08-12 12:36:40|18259.34|18259.34|18256.63|18256.63|18259.34|18259.34|18256.63|18256.63|0
1628771860000|2021-08-12 12:37:40|18255.72|18255.72|18255.72|18255.72|18255.72|18255.72|18255.72|18255.72|0
1628771920000|2021-08-12 12:38:40|18257.14|18257.14|18257.55|18257.55|18257.55|18257.55|18257.14|18257.14|0
1628771930000|2021-08-12 12:38:50|18258.97|18258.97|18259.77|18259.77|18259.77|18259.77|18258.97|18258.97|0
1628771940000|2021-08-12 12:39:00|18260.68|18260.68|18260.68|18260.68|18260.68|18260.68|18260.68|18260.68|0
1628771950000|2021-08-12 12:39:10|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|18261.58|0
1628771960000|2021-08-12 12:39:20|18262.74|18262.74|18262.13|18262.13|18262.74|18262.74|18261.32|18261.32|0
1628772000000|2021-08-12 12:40:00|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|0
1628772010000|2021-08-12 12:40:10|18261.61|18261.61|18252.69|18252.69|18261.61|18261.61|18252.69|18252.69|0
1628772020000|2021-08-12 12:40:20|18251.53|18251.53|18252.52|18252.52|18252.52|18252.52|18251.04|18251.04|0
1628772030000|2021-08-12 12:40:30|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|0
1628772050000|2021-08-12 12:40:50|18253.73|18253.73|18254.63|18254.63|18254.63|18254.63|18253.73|18253.73|0
1628772060000|2021-08-12 12:41:00|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|0
1628772070000|2021-08-12 12:41:10|18256.05|18256.05|18255.61|18255.61|18256.05|18256.05|18255.61|18255.61|0
1628772120000|2021-08-12 12:42:00|18255.12|18255.12|18253.7|18253.7|18255.12|18255.12|18253.7|18253.7|0
1628772130000|2021-08-12 12:42:10|18252.08|18252.08|18251.27|18251.27|18252.08|18252.08|18251.27|18251.27|0
1628772170000|2021-08-12 12:42:50|18250.37|18250.37|18250.37|18250.37|18250.37|18250.37|18250.37|18250.37|0
1628772200000|2021-08-12 12:43:20|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|18251.79|0
1628772210000|2021-08-12 12:43:30|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|18250.78|0
1628772230000|2021-08-12 12:43:50|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|0
1628772240000|2021-08-12 12:44:00|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|0
1628772250000|2021-08-12 12:44:10|18249.43|18249.43|18250.33|18250.33|18250.33|18250.33|18249.43|18249.43|0
1628772270000|2021-08-12 12:44:30|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|18250.54|0
1628772290000|2021-08-12 12:44:50|18251.03|18251.03|18251.03|18251.03|18251.03|18251.03|18251.03|18251.03|0
1628772300000|2021-08-12 12:45:00|18250.05|18250.05|18250.05|18250.05|18250.05|18250.05|18250.05|18250.05|0
1628772310000|2021-08-12 12:45:10|18249.55|18249.55|18249.49|18249.49|18250.05|18250.05|18249.49|18249.49|0
1628772330000|2021-08-12 12:45:30|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|0
1628772340000|2021-08-12 12:45:40|18247.85|18247.85|18247.85|18247.85|18247.85|18247.85|18247.85|18247.85|0
1628772380000|2021-08-12 12:46:20|18246.43|18246.43|18246.43|18246.43|18247.85|18247.85|18246.43|18246.43|0
1628772400000|2021-08-12 12:46:40|18245.88|18245.88|18245.88|18245.88|18245.88|18245.88|18245.88|18245.88|0
1628772410000|2021-08-12 12:46:50|18245.39|18245.39|18244.26|18244.26|18245.88|18245.88|18244.26|18244.26|0
1628772420000|2021-08-12 12:47:00|18243.46|18243.46|18243.46|18243.46|18243.46|18243.46|18243.46|18243.46|0
1628772440000|2021-08-12 12:47:20|18241.65|18241.65|18241.65|18241.65|18241.65|18241.65|18241.65|18241.65|0
1628772450000|2021-08-12 12:47:30|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|0
1628772460000|2021-08-12 12:47:40|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|0
1628772500000|2021-08-12 12:48:20|18243.15|18243.15|18243.15|18243.15|18243.15|18243.15|18243.15|18243.15|0
1628772520000|2021-08-12 12:48:40|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|18244.3|0
1628772530000|2021-08-12 12:48:50|18245.45|18245.45|18246.61|18246.61|18246.61|18246.61|18245.45|18245.45|0
1628772560000|2021-08-12 12:49:20|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|0
1628772570000|2021-08-12 12:49:30|18246.37|18246.37|18246.37|18246.37|18246.37|18246.37|18246.37|18246.37|0
1628772600000|2021-08-12 12:50:00|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|0
1628772610000|2021-08-12 12:50:10|18247.47|18247.47|18246.66|18246.66|18247.47|18247.47|18246.66|18246.66|0
1628772620000|2021-08-12 12:50:20|18246.86|18246.86|18246.86|18246.86|18246.86|18246.86|18246.86|18246.86|0
1628772680000|2021-08-12 12:51:20|18247.53|18247.53|18247.75|18247.75|18247.97|18247.97|18247.53|18247.53|0
1628772710000|2021-08-12 12:51:50|18248.3|18248.3|18246.88|18246.88|18248.3|18248.3|18246.88|18246.88|0
1628772790000|2021-08-12 12:53:10|18245.07|18245.07|18245.98|18245.98|18245.98|18245.98|18245.07|18245.07|0
1628772860000|2021-08-12 12:54:20|18246.99|18246.99|18246.99|18246.99|18246.99|18246.99|18246.99|18246.99|0
1628772870000|2021-08-12 12:54:30|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|0
1628772880000|2021-08-12 12:54:40|18248.58|18248.58|18249.07|18249.07|18249.07|18249.07|18248.58|18248.58|0
1628772910000|2021-08-12 12:55:10|18249.97|18249.97|18249.97|18249.97|18250.88|18250.88|18249.97|18249.97|0
1628772930000|2021-08-12 12:55:30|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|0
1628772960000|2021-08-12 12:56:00|18250.17|18250.17|18250.17|18250.17|18250.17|18250.17|18250.17|18250.17|0
1628772970000|2021-08-12 12:56:10|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|0
1628773000000|2021-08-12 12:56:40|18252.57|18252.57|18252.57|18252.57|18252.57|18252.57|18252.57|18252.57|0
1628773040000|2021-08-12 12:57:20|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|0
1628773070000|2021-08-12 12:57:50|18252.07|18252.07|18252.62|18252.62|18252.62|18252.62|18252.07|18252.07|0
1628773080000|2021-08-12 12:58:00|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|0
1628773090000|2021-08-12 12:58:10|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|0
1628773100000|2021-08-12 12:58:20|18251.67|18251.67|18248.9|18248.9|18251.67|18251.67|18248.9|18248.9|0
1628773120000|2021-08-12 12:58:40|18247.48|18247.48|18246.67|18246.67|18247.48|18247.48|18246.67|18246.67|0
1628773130000|2021-08-12 12:58:50|18245.57|18245.57|18245.57|18245.57|18245.57|18245.57|18245.57|18245.57|0
1628773140000|2021-08-12 12:59:00|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|0
1628773150000|2021-08-12 12:59:10|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|0
1628773170000|2021-08-12 12:59:30|18246.88|18246.88|18246.67|18246.67|18246.88|18246.88|18246.67|18246.67|0
1628773190000|2021-08-12 12:59:50|18245.69|18245.69|18245.69|18245.69|18245.69|18245.69|18245.2|18245.2|0
1628773200000|2021-08-12 13:00:00|18246.19|18246.19|18245.99|18245.99|18246.19|18246.19|18245.99|18245.99|0
1628773210000|2021-08-12 13:00:10|18245.18|18245.18|18241.15|18241.15|18245.18|18245.18|18241.15|18241.15|0
1628773230000|2021-08-12 13:00:30|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|0
1628773240000|2021-08-12 13:00:40|18242.45|18242.45|18243.26|18243.26|18243.26|18243.26|18242.45|18242.45|0
1628773280000|2021-08-12 13:01:20|18244.26|18244.26|18243.26|18243.26|18244.26|18244.26|18243.26|18243.26|0
1628773290000|2021-08-12 13:01:30|18244.16|18244.16|18242.35|18242.35|18244.16|18244.16|18242.35|18242.35|0
1628773310000|2021-08-12 13:01:50|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|0
1628773320000|2021-08-12 13:02:00|18244.67|18244.67|18245.49|18245.49|18246.29|18246.29|18244.67|18244.67|0
1628773330000|2021-08-12 13:02:10|18245|18245|18244.5|18244.5|18245|18245|18244.5|18244.5|0
1628773340000|2021-08-12 13:02:20|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|0
1628773350000|2021-08-12 13:02:30|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|0
1628773410000|2021-08-12 13:03:30|18245.75|18245.75|18245.75|18245.75|18245.75|18245.75|18245.75|18245.75|0
1628773420000|2021-08-12 13:03:40|18246.66|18246.66|18246.66|18246.66|18246.66|18246.66|18246.66|18246.66|0
1628773430000|2021-08-12 13:03:50|18246.16|18246.16|18246.16|18246.16|18246.16|18246.16|18246.16|18246.16|0
1628773500000|2021-08-12 13:05:00|18247.07|18247.07|18247.56|18247.56|18247.56|18247.56|18247.07|18247.07|0
1628773510000|2021-08-12 13:05:10|18248.98|18248.98|18247.56|18247.56|18248.98|18248.98|18247.56|18247.56|0
1628773530000|2021-08-12 13:05:30|18248|18248|18248|18248|18248|18248|18248|18248|0
1628773540000|2021-08-12 13:05:40|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|0
1628773580000|2021-08-12 13:06:20|18249.36|18249.36|18248.55|18248.55|18249.36|18249.36|18248.55|18248.55|0
1628773630000|2021-08-12 13:07:10|18247.54|18247.54|18245.92|18245.92|18247.54|18247.54|18245.92|18245.92|0
1628773640000|2021-08-12 13:07:20|18245.43|18245.43|18245.43|18245.43|18245.43|18245.43|18245.43|18245.43|0
1628773670000|2021-08-12 13:07:50|18246.04|18246.04|18246.04|18246.04|18246.04|18246.04|18246.04|18246.04|0
1628773680000|2021-08-12 13:08:00|18245.55|18245.55|18244.54|18244.54|18245.55|18245.55|18244.54|18244.54|0
1628773710000|2021-08-12 13:08:30|18244.04|18244.04|18244.04|18244.04|18244.04|18244.04|18244.04|18244.04|0
1628773720000|2021-08-12 13:08:40|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|0
1628773740000|2021-08-12 13:09:00|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|0
1628773760000|2021-08-12 13:09:20|18243.46|18243.46|18243.96|18243.96|18243.96|18243.96|18243.46|18243.46|0
1628773780000|2021-08-12 13:09:40|18242.15|18242.15|18242.15|18242.15|18242.15|18242.15|18242.15|18242.15|0
1628773800000|2021-08-12 13:10:00|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|18240.73|0
1628773810000|2021-08-12 13:10:10|18240.18|18240.18|18240.18|18240.18|18240.18|18240.18|18240.18|18240.18|0
1628773820000|2021-08-12 13:10:20|18241.6|18241.6|18246.56|18246.56|18246.56|18246.56|18241.6|18241.6|0
1628773840000|2021-08-12 13:10:40|18247.71|18247.71|18248.86|18248.86|18248.86|18248.86|18247.71|18247.71|0
1628773860000|2021-08-12 13:11:00|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|0
1628773870000|2021-08-12 13:11:10|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|0
1628773880000|2021-08-12 13:11:20|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|18251.88|0
1628773930000|2021-08-12 13:12:10|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|0
1628773940000|2021-08-12 13:12:20|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|0
1628773980000|2021-08-12 13:13:00|18251.58|18251.58|18251.58|18251.58|18251.58|18251.58|18251.58|18251.58|0
1628773990000|2021-08-12 13:13:10|18250.72|18250.72|18251.7|18251.7|18251.7|18251.7|18250.23|18250.23|0
1628774000000|2021-08-12 13:13:20|18252.19|18252.19|18249.1|18249.1|18252.19|18252.19|18249.1|18249.1|0
1628774070000|2021-08-12 13:14:30|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|0
1628774090000|2021-08-12 13:14:50|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|0
1628774100000|2021-08-12 13:15:00|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|18249.77|0
1628774110000|2021-08-12 13:15:10|18248.66|18248.66|18248.66|18248.66|18248.66|18248.66|18248.66|18248.66|0
1628774120000|2021-08-12 13:15:20|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|0
1628774140000|2021-08-12 13:15:40|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|0
1628774160000|2021-08-12 13:16:00|18250.08|18250.08|18248.66|18248.66|18250.08|18250.08|18248.66|18248.66|0
1628774170000|2021-08-12 13:16:10|18247.68|18247.68|18247.68|18247.68|18247.68|18247.68|18247.68|18247.68|0
1628774190000|2021-08-12 13:16:30|18246.78|18246.78|18243.11|18243.11|18246.78|18246.78|18241.8|18241.8|0
1628774280000|2021-08-12 13:18:00|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|18244.02|0
1628774300000|2021-08-12 13:18:20|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|0
1628774350000|2021-08-12 13:19:10|18245.63|18245.63|18245.63|18245.63|18245.63|18245.63|18245.63|18245.63|0
1628774400000|2021-08-12 13:20:00|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|18247.05|0
1628774410000|2021-08-12 13:20:10|18245.24|18245.24|18246.15|18246.15|18246.15|18246.15|18245.24|18245.24|0
1628774450000|2021-08-12 13:20:50|18245.34|18245.34|18245.34|18245.34|18245.34|18245.34|18245.34|18245.34|0
1628774470000|2021-08-12 13:21:10|18243.72|18243.72|18243.72|18243.72|18243.72|18243.72|18243.72|18243.72|0
1628774480000|2021-08-12 13:21:20|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|0
1628774490000|2021-08-12 13:21:30|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|0
1628774500000|2021-08-12 13:21:40|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|0
1628774520000|2021-08-12 13:22:00|18244.76|18244.76|18244.76|18244.76|18244.76|18244.76|18244.76|18244.76|0
1628774550000|2021-08-12 13:22:30|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|0
1628774570000|2021-08-12 13:22:50|18242.24|18242.24|18242.24|18242.24|18242.24|18242.24|18242.24|18242.24|0
1628774580000|2021-08-12 13:23:00|18241.69|18241.69|18241.69|18241.69|18241.69|18241.69|18241.69|18241.69|0
1628774590000|2021-08-12 13:23:10|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|0
1628774610000|2021-08-12 13:23:30|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|0
1628774680000|2021-08-12 13:24:40|18240.27|18240.27|18240.27|18240.27|18240.27|18240.27|18240.27|18240.27|0
1628774690000|2021-08-12 13:24:50|18239.6|18239.6|18239.6|18239.6|18239.6|18239.6|18239.6|18239.6|0
1628774700000|2021-08-12 13:25:00|18239.1|18239.1|18237.69|18237.69|18239.1|18239.1|18237.69|18237.69|0
1628774710000|2021-08-12 13:25:10|18235.88|18235.88|18235.33|18235.33|18235.88|18235.88|18235.33|18235.33|0
1628774720000|2021-08-12 13:25:20|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|0
1628774730000|2021-08-12 13:25:30|18235.03|18235.03|18238.06|18238.06|18238.06|18238.06|18235.03|18235.03|0
1628774780000|2021-08-12 13:26:20|18238.47|18238.47|18238.47|18238.47|18238.47|18238.47|18238.47|18238.47|0
1628774790000|2021-08-12 13:26:30|18239.37|18239.37|18242.2|18242.2|18242.2|18242.2|18239.37|18239.37|0
1628774820000|2021-08-12 13:27:00|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|0
1628774860000|2021-08-12 13:27:40|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|0
1628774880000|2021-08-12 13:28:00|18244.21|18244.21|18245.31|18245.31|18245.31|18245.31|18244.21|18244.21|0
1628774890000|2021-08-12 13:28:10|18246.12|18246.12|18248.26|18248.26|18248.26|18248.26|18246.12|18246.12|0
1628774910000|2021-08-12 13:28:30|18248.75|18248.75|18248.26|18248.26|18248.75|18248.75|18248.26|18248.26|0
1628774950000|2021-08-12 13:29:10|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|0
1628775000000|2021-08-12 13:30:00|18248.56|18248.56|18246.16|18246.16|18248.56|18248.56|18246.16|18246.16|0
1628775010000|2021-08-12 13:30:10|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|0
1628775020000|2021-08-12 13:30:20|18245.05|18245.05|18245.05|18245.05|18245.05|18245.05|18245.05|18245.05|0
1628775030000|2021-08-12 13:30:30|18247.51|18247.51|18247.51|18247.51|18247.51|18247.51|18247.51|18247.51|0
1628775040000|2021-08-12 13:30:40|18248.01|18248.01|18248.01|18248.01|18248.01|18248.01|18248.01|18248.01|0
1628775060000|2021-08-12 13:31:00|18248.81|18248.81|18248.81|18248.81|18248.81|18248.81|18248.81|18248.81|0
1628775110000|2021-08-12 13:31:50|18250.33|18250.33|18251.54|18251.54|18251.54|18251.54|18250.33|18250.33|0
1628775120000|2021-08-12 13:32:00|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|0
1628775130000|2021-08-12 13:32:10|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|0
1628775140000|2021-08-12 13:32:20|18248.41|18248.41|18248.41|18248.41|18248.41|18248.41|18248.41|18248.41|0
1628775150000|2021-08-12 13:32:30|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|0
1628775160000|2021-08-12 13:32:40|18247.4|18247.4|18246.59|18246.59|18247.4|18247.4|18246.59|18246.59|0
1628775170000|2021-08-12 13:32:50|18245.78|18245.78|18245.23|18245.23|18245.78|18245.78|18245.23|18245.23|0
1628775180000|2021-08-12 13:33:00|18244.32|18244.32|18244.74|18244.74|18244.74|18244.74|18243.13|18243.13|0
1628775190000|2021-08-12 13:33:10|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|0
1628775200000|2021-08-12 13:33:20|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|18244.44|0
1628775210000|2021-08-12 13:33:30|18242.32|18242.32|18238.95|18238.95|18242.32|18242.32|18238.95|18238.95|0
1628775220000|2021-08-12 13:33:40|18237.53|18237.53|18235.71|18235.71|18237.53|18237.53|18235.71|18235.71|0
1628775230000|2021-08-12 13:33:50|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|0
1628775250000|2021-08-12 13:34:10|18234.06|18234.06|18234.46|18234.46|18234.46|18234.46|18234.06|18234.06|0
1628775260000|2021-08-12 13:34:20|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|0
1628775270000|2021-08-12 13:34:30|18236.63|18236.63|18243.95|18243.95|18243.95|18243.95|18236.63|18236.63|0
1628775290000|2021-08-12 13:34:50|18246.37|18246.37|18246.98|18246.98|18246.98|18246.98|18246.37|18246.37|0
1628775300000|2021-08-12 13:35:00|18248.4|18248.4|18248.18|18248.18|18248.4|18248.4|18248.18|18248.18|0
1628775310000|2021-08-12 13:35:10|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|0
1628775330000|2021-08-12 13:35:30|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|0
1628775340000|2021-08-12 13:35:40|18249.77|18249.77|18249.42|18249.42|18249.77|18249.77|18248.87|18248.87|0
1628775350000|2021-08-12 13:35:50|18250.23|18250.23|18253.85|18253.85|18253.85|18253.85|18250.23|18250.23|0
1628775360000|2021-08-12 13:36:00|18257.08|18257.08|18259.25|18259.25|18259.25|18259.25|18257.08|18257.08|0
1628775380000|2021-08-12 13:36:20|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|0
1628775390000|2021-08-12 13:36:30|18258.64|18258.64|18255.81|18255.81|18259.19|18259.19|18255.81|18255.81|0
1628775400000|2021-08-12 13:36:40|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|0
1628775410000|2021-08-12 13:36:50|18252.69|18252.69|18252.69|18252.69|18252.69|18252.69|18252.69|18252.69|0
1628775420000|2021-08-12 13:37:00|18251.27|18251.27|18251.27|18251.27|18251.27|18251.27|18251.27|18251.27|0
1628775430000|2021-08-12 13:37:10|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|0
1628775440000|2021-08-12 13:37:20|18249.85|18249.85|18249.85|18249.85|18249.85|18249.85|18249.85|18249.85|0
1628775450000|2021-08-12 13:37:30|18247.1|18247.1|18244.69|18244.69|18247.1|18247.1|18244.69|18244.69|0
1628775460000|2021-08-12 13:37:40|18245.24|18245.24|18245.24|18245.24|18245.24|18245.24|18245.24|18245.24|0
1628775470000|2021-08-12 13:37:50|18245.02|18245.02|18245.02|18245.02|18245.02|18245.02|18245.02|18245.02|0
1628775480000|2021-08-12 13:38:00|18244.21|18244.21|18244.21|18244.21|18244.21|18244.21|18244.21|18244.21|0
1628775500000|2021-08-12 13:38:20|18242.25|18242.25|18242.25|18242.25|18242.25|18242.25|18242.25|18242.25|0
1628775540000|2021-08-12 13:39:00|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|0
1628775560000|2021-08-12 13:39:20|18240.19|18240.19|18240.19|18240.19|18240.19|18240.19|18240.19|18240.19|0
1628775580000|2021-08-12 13:39:40|18239.7|18239.7|18237.09|18237.09|18239.7|18239.7|18237.09|18237.09|0
1628775600000|2021-08-12 13:40:00|18237.99|18237.99|18237.99|18237.99|18237.99|18237.99|18237.99|18237.99|0
1628775620000|2021-08-12 13:40:20|18236.19|18236.19|18236.19|18236.19|18236.19|18236.19|18236.19|18236.19|0
1628775630000|2021-08-12 13:40:30|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|0
1628775660000|2021-08-12 13:41:00|18237.58|18237.58|18237.58|18237.58|18237.58|18237.58|18237.58|18237.58|0
1628775670000|2021-08-12 13:41:10|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|0
1628775680000|2021-08-12 13:41:20|18238.39|18238.39|18241.25|18241.25|18241.25|18241.25|18238.39|18238.39|0
1628775700000|2021-08-12 13:41:40|18242.96|18242.96|18248.36|18248.36|18248.36|18248.36|18242.96|18242.96|0
1628775710000|2021-08-12 13:41:50|18249.35|18249.35|18250.17|18250.17|18250.17|18250.17|18248.85|18248.85|0
1628775770000|2021-08-12 13:42:50|18249.66|18249.66|18249.66|18249.66|18249.66|18249.66|18249.66|18249.66|0
1628775780000|2021-08-12 13:43:00|18246.05|18246.05|18246.05|18246.05|18246.95|18246.95|18246.05|18246.05|0
1628775800000|2021-08-12 13:43:20|18245.84|18245.84|18245.84|18245.84|18245.84|18245.84|18245.84|18245.84|0
1628775820000|2021-08-12 13:43:40|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|0
1628775830000|2021-08-12 13:43:50|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|0
1628775850000|2021-08-12 13:44:10|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|18248.06|0
1628775870000|2021-08-12 13:44:30|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|18248.55|0
1628775890000|2021-08-12 13:44:50|18248.06|18248.06|18247.25|18247.25|18248.06|18248.06|18247.25|18247.25|0
1628775900000|2021-08-12 13:45:00|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|0
1628775910000|2021-08-12 13:45:10|18246.84|18246.84|18245.9|18245.9|18246.84|18246.84|18245.9|18245.9|0
1628775930000|2021-08-12 13:45:30|18247.32|18247.32|18247.32|18247.32|18247.32|18247.32|18247.32|18247.32|0
1628775940000|2021-08-12 13:45:40|18245.9|18245.9|18245.9|18245.9|18245.9|18245.9|18245.9|18245.9|0
1628775960000|2021-08-12 13:46:00|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|0
1628775970000|2021-08-12 13:46:10|18247.62|18247.62|18247.33|18247.33|18247.84|18247.84|18247.33|18247.33|0
1628775980000|2021-08-12 13:46:20|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|0
1628776000000|2021-08-12 13:46:40|18250.29|18250.29|18250.29|18250.29|18250.29|18250.29|18250.29|18250.29|0
1628776020000|2021-08-12 13:47:00|18251.11|18251.11|18251.4|18251.4|18251.6|18251.6|18251.11|18251.11|0
1628776040000|2021-08-12 13:47:20|18252.81|18252.81|18252.32|18252.32|18252.81|18252.81|18252.32|18252.32|0
1628776050000|2021-08-12 13:47:30|18251.77|18251.77|18251.77|18251.77|18251.77|18251.77|18251.77|18251.77|0
1628776110000|2021-08-12 13:48:30|18252.27|18252.27|18251.37|18251.37|18252.27|18252.27|18251.37|18251.37|0
1628776130000|2021-08-12 13:48:50|18252.18|18252.18|18252.18|18252.18|18252.18|18252.18|18252.18|18252.18|0
1628776140000|2021-08-12 13:49:00|18251.69|18251.69|18249.26|18249.26|18251.69|18251.69|18249.26|18249.26|0
1628776150000|2021-08-12 13:49:10|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|0
1628776190000|2021-08-12 13:49:50|18246.94|18246.94|18246.94|18246.94|18246.94|18246.94|18246.94|18246.94|0
1628776200000|2021-08-12 13:50:00|18246.72|18246.72|18244.81|18244.81|18246.72|18246.72|18244.81|18244.81|0
1628776220000|2021-08-12 13:50:20|18243.19|18243.19|18241.23|18241.23|18243.19|18243.19|18241.23|18241.23|0
1628776230000|2021-08-12 13:50:30|18240.79|18240.79|18240.79|18240.79|18240.79|18240.79|18240.79|18240.79|0
1628776240000|2021-08-12 13:50:40|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|0
1628776250000|2021-08-12 13:50:50|18239.28|18239.28|18238.79|18238.79|18239.28|18239.28|18238.79|18238.79|0
1628776260000|2021-08-12 13:51:00|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|18236.16|0
1628776270000|2021-08-12 13:51:10|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|0
1628776290000|2021-08-12 13:51:30|18238.38|18238.38|18242.02|18242.02|18242.02|18242.02|18238.38|18238.38|0
1628776320000|2021-08-12 13:52:00|18241.21|18241.21|18241.21|18241.21|18241.21|18241.21|18241.21|18241.21|0
1628776330000|2021-08-12 13:52:10|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|0
1628776340000|2021-08-12 13:52:20|18236.54|18236.54|18236.54|18236.54|18236.54|18236.54|18236.54|18236.54|0
1628776350000|2021-08-12 13:52:30|18235.38|18235.38|18235.38|18235.38|18235.38|18235.38|18235.38|18235.38|0
1628776370000|2021-08-12 13:52:50|18234.88|18234.88|18234.88|18234.88|18234.88|18234.88|18234.88|18234.88|0
1628776380000|2021-08-12 13:53:00|18230.71|18230.71|18223.22|18223.22|18230.71|18230.71|18223.22|18223.22|0
1628776390000|2021-08-12 13:53:10|18222.72|18222.72|18221.68|18221.68|18222.72|18222.72|18221.68|18221.68|0
1628776430000|2021-08-12 13:53:50|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|0
1628776440000|2021-08-12 13:54:00|18221.94|18221.94|18221.94|18221.94|18221.94|18221.94|18221.94|18221.94|0
1628776460000|2021-08-12 13:54:20|18221.43|18221.43|18220.63|18220.63|18221.43|18221.43|18220.63|18220.63|0
1628776470000|2021-08-12 13:54:30|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|0
1628776480000|2021-08-12 13:54:40|18219.28|18219.28|18218.73|18218.73|18219.28|18219.28|18218.73|18218.73|0
1628776490000|2021-08-12 13:54:50|18218.22|18218.22|18216.1|18216.1|18218.22|18218.22|18216.1|18216.1|0
1628776500000|2021-08-12 13:55:00|18215.61|18215.61|18213.08|18213.08|18215.61|18215.61|18213.08|18213.08|0
1628776550000|2021-08-12 13:55:50|18213.57|18213.57|18211.05|18211.05|18213.57|18213.57|18211.05|18211.05|0
1628776560000|2021-08-12 13:56:00|18210.55|18210.55|18209.74|18209.74|18210.55|18210.55|18209.74|18209.74|0
1628776570000|2021-08-12 13:56:10|18210.55|18210.55|18212.16|18212.16|18212.16|18212.16|18210.55|18210.55|0
1628776580000|2021-08-12 13:56:20|18212.37|18212.37|18214.49|18214.49|18214.84|18214.84|18212.37|18212.37|0
1628776590000|2021-08-12 13:56:30|18214.99|18214.99|18214.99|18214.99|18214.99|18214.99|18214.99|18214.99|0
1628776600000|2021-08-12 13:56:40|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|0
1628776620000|2021-08-12 13:57:00|18216.3|18216.3|18216.3|18216.3|18216.3|18216.3|18216.3|18216.3|0
1628776630000|2021-08-12 13:57:10|18215.5|18215.5|18211.16|18211.16|18215.5|18215.5|18211.16|18211.16|0
1628776660000|2021-08-12 13:57:40|18212.14|18212.14|18211.48|18211.48|18212.14|18212.14|18211.48|18211.48|0
1628776700000|2021-08-12 13:58:20|18210.5|18210.5|18209.99|18209.99|18210.5|18210.5|18209.99|18209.99|0
1628776720000|2021-08-12 13:58:40|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|0
1628776730000|2021-08-12 13:58:50|18210.72|18210.72|18210.72|18210.72|18210.72|18210.72|18210.72|18210.72|0
1628776740000|2021-08-12 13:59:00|18211.87|18211.87|18211.87|18211.87|18211.87|18211.87|18211.87|18211.87|0
1628776750000|2021-08-12 13:59:10|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|0
1628776760000|2021-08-12 13:59:20|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|0
1628776770000|2021-08-12 13:59:30|18206.22|18206.22|18204.86|18204.86|18206.22|18206.22|18204.86|18204.86|0
1628776780000|2021-08-12 13:59:40|18205.08|18205.08|18205.08|18205.08|18205.08|18205.08|18205.08|18205.08|0
1628776810000|2021-08-12 14:00:10|18203.93|18203.93|18203.93|18203.93|18203.93|18203.93|18203.93|18203.93|0
1628776830000|2021-08-12 14:00:30|18202.12|18202.12|18200.2|18200.2|18202.12|18202.12|18200.2|18200.2|0
1628776840000|2021-08-12 14:00:40|18199.71|18199.71|18195.41|18195.41|18199.71|18199.71|18195.41|18195.41|0
1628776860000|2021-08-12 14:01:00|18196.57|18196.57|18198.07|18198.07|18198.07|18198.07|18196.36|18196.36|0
1628776880000|2021-08-12 14:01:20|18196.66|18196.66|18194.33|18194.33|18196.66|18196.66|18194.33|18194.33|0
1628776910000|2021-08-12 14:01:50|18193.43|18193.43|18190.21|18190.21|18193.43|18193.43|18190.21|18190.21|0
1628776930000|2021-08-12 14:02:10|18190|18190|18189.01|18189.01|18190|18190|18189.01|18189.01|0
1628776940000|2021-08-12 14:02:20|18188.2|18188.2|18186.32|18186.32|18188.2|18188.2|18186.32|18186.32|0
1628776960000|2021-08-12 14:02:40|18184.51|18184.51|18184.51|18184.51|18184.51|18184.51|18184.51|18184.51|0
1628776980000|2021-08-12 14:03:00|18186.47|18186.47|18185.98|18185.98|18187.14|18187.14|18185.98|18185.98|0
1628776990000|2021-08-12 14:03:10|18186.54|18186.54|18186.54|18186.54|18186.54|18186.54|18186.54|18186.54|0
1628777000000|2021-08-12 14:03:20|18187.95|18187.95|18184.58|18184.58|18187.95|18187.95|18184.58|18184.58|0
1628777010000|2021-08-12 14:03:30|18184.17|18184.17|18184.17|18184.17|18184.17|18184.17|18184.17|18184.17|0
1628777020000|2021-08-12 14:03:40|18183.68|18183.68|18183.68|18183.68|18183.68|18183.68|18183.68|18183.68|0
1628777030000|2021-08-12 14:03:50|18183.48|18183.48|18183.48|18183.48|18183.48|18183.48|18183.48|18183.48|0
1628777040000|2021-08-12 14:04:00|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|0
1628777080000|2021-08-12 14:04:40|18182.55|18182.55|18183.97|18183.97|18183.97|18183.97|18182.55|18182.55|0
1628777090000|2021-08-12 14:04:50|18184.78|18184.78|18185.58|18185.58|18185.58|18185.58|18184.78|18184.78|0
1628777100000|2021-08-12 14:05:00|18187.4|18187.4|18187.2|18187.2|18187.4|18187.4|18187.2|18187.2|0
1628777110000|2021-08-12 14:05:10|18186.09|18186.09|18186.09|18186.09|18186.09|18186.09|18186.09|18186.09|0
1628777120000|2021-08-12 14:05:20|18185.11|18185.11|18180.67|18180.67|18185.11|18185.11|18180.67|18180.67|0
1628777180000|2021-08-12 14:06:20|18178.71|18178.71|18178.71|18178.71|18178.71|18178.71|18178.71|18178.71|0
1628777190000|2021-08-12 14:06:30|18179.69|18179.69|18179.69|18179.69|18179.69|18179.69|18179.69|18179.69|0
1628777240000|2021-08-12 14:07:20|18179.2|18179.2|18177.73|18177.73|18179.2|18179.2|18177.73|18177.73|0
1628777310000|2021-08-12 14:08:30|18176.92|18176.92|18176.11|18176.11|18176.92|18176.92|18176.11|18176.11|0
1628777320000|2021-08-12 14:08:40|18178.95|18178.95|18180.68|18180.68|18180.68|18180.68|18178.95|18178.95|0
1628777330000|2021-08-12 14:08:50|18180.18|18180.18|18180.18|18180.18|18180.18|18180.18|18180.18|18180.18|0
1628777340000|2021-08-12 14:09:00|18181.16|18181.16|18181.16|18181.16|18181.16|18181.16|18181.16|18181.16|0
1628777350000|2021-08-12 14:09:10|18180.75|18180.75|18178.83|18178.83|18180.75|18180.75|18178.43|18178.43|0
1628777360000|2021-08-12 14:09:20|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|0
1628777370000|2021-08-12 14:09:30|18176.91|18176.91|18177.48|18177.48|18177.89|18177.89|18176.91|18176.91|0
1628777380000|2021-08-12 14:09:40|18178.64|18178.64|18180.29|18180.29|18180.29|18180.29|18178.64|18178.64|0
1628777400000|2021-08-12 14:10:00|18180.8|18180.8|18182.01|18182.01|18182.01|18182.01|18180.8|18180.8|0
1628777410000|2021-08-12 14:10:10|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|18183.43|0
1628777420000|2021-08-12 14:10:20|18183.23|18183.23|18184.14|18184.14|18185.59|18185.59|18183.23|18183.23|0
1628777430000|2021-08-12 14:10:30|18182.98|18182.98|18182.98|18182.98|18182.98|18182.98|18182.98|18182.98|0
1628777440000|2021-08-12 14:10:40|18185|18185|18186.82|18186.82|18186.82|18186.82|18185|18185|0
1628777450000|2021-08-12 14:10:50|18185.01|18185.01|18183.2|18183.2|18185.01|18185.01|18183.2|18183.2|0
1628777460000|2021-08-12 14:11:00|18182.7|18182.7|18182.15|18182.15|18182.7|18182.7|18182.15|18182.15|0
1628777500000|2021-08-12 14:11:40|18183.56|18183.56|18184.55|18184.55|18184.55|18184.55|18183.56|18183.56|0
1628777510000|2021-08-12 14:11:50|18183.64|18183.64|18184.55|18184.55|18184.55|18184.55|18183.64|18183.64|0
1628777530000|2021-08-12 14:12:10|18184.06|18184.06|18182.64|18182.64|18184.06|18184.06|18182.64|18182.64|0
1628777550000|2021-08-12 14:12:30|18182.15|18182.15|18182.15|18182.15|18182.15|18182.15|18182.15|18182.15|0
1628777590000|2021-08-12 14:13:10|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|0
1628777640000|2021-08-12 14:14:00|18183.95|18183.95|18180.73|18180.73|18183.95|18183.95|18180.73|18180.73|0
1628777650000|2021-08-12 14:14:10|18182.54|18182.54|18183.95|18183.95|18183.95|18183.95|18182.54|18182.54|0
1628777660000|2021-08-12 14:14:20|18183.15|18183.15|18182.91|18182.91|18183.15|18183.15|18182.1|18182.1|0
1628777670000|2021-08-12 14:14:30|18182.1|18182.1|18182.1|18182.1|18182.1|18182.1|18182.1|18182.1|0
1628777700000|2021-08-12 14:15:00|18181.9|18181.9|18181.9|18181.9|18181.9|18181.9|18181.9|18181.9|0
1628777750000|2021-08-12 14:15:50|18179.84|18179.84|18176.51|18176.51|18179.84|18179.84|18176.51|18176.51|0
1628777770000|2021-08-12 14:16:10|18177.42|18177.42|18177.42|18177.42|18177.42|18177.42|18177.42|18177.42|0
1628777780000|2021-08-12 14:16:20|18177.97|18177.97|18179.89|18179.89|18179.89|18179.89|18177.97|18177.97|0
1628777810000|2021-08-12 14:16:50|18178|18178|18174.07|18174.07|18178|18178|18174.07|18174.07|0
1628777820000|2021-08-12 14:17:00|18173.67|18173.67|18173.01|18173.01|18174.57|18174.57|18173.01|18173.01|0
1628777830000|2021-08-12 14:17:10|18172.81|18172.81|18171.56|18171.56|18172.81|18172.81|18171.56|18171.56|0
1628777840000|2021-08-12 14:17:20|18171.35|18171.35|18172.71|18172.71|18172.71|18172.71|18171.35|18171.35|0
1628777850000|2021-08-12 14:17:30|18174.33|18174.33|18174.13|18174.13|18174.33|18174.33|18174.13|18174.13|0
1628777860000|2021-08-12 14:17:40|18176.86|18176.86|18177.76|18177.76|18177.76|18177.76|18176.86|18176.86|0
1628777870000|2021-08-12 14:17:50|18179.18|18179.18|18179.38|18179.38|18179.38|18179.38|18179.18|18179.18|0
1628777900000|2021-08-12 14:18:20|18180.39|18180.39|18181.87|18181.87|18181.87|18181.87|18180.39|18180.39|0
1628777910000|2021-08-12 14:18:30|18181.36|18181.36|18180.46|18180.46|18181.36|18181.36|18179.55|18179.55|0
1628777920000|2021-08-12 14:18:40|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|0
1628777930000|2021-08-12 14:18:50|18177.62|18177.62|18175|18175|18177.62|18177.62|18175|18175|0
1628777990000|2021-08-12 14:19:50|18172.99|18172.99|18169.57|18169.57|18172.99|18172.99|18169.57|18169.57|0
1628778000000|2021-08-12 14:20:00|18169.35|18169.35|18169.35|18169.35|18169.35|18169.35|18169.35|18169.35|0
1628778010000|2021-08-12 14:20:10|18169.15|18169.15|18169.15|18169.15|18169.15|18169.15|18169.15|18169.15|0
1628778030000|2021-08-12 14:20:30|18168.94|18168.94|18168.94|18168.94|18168.94|18168.94|18168.94|18168.94|0
1628778040000|2021-08-12 14:20:40|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|0
1628778050000|2021-08-12 14:20:50|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|18166.42|0
1628778060000|2021-08-12 14:21:00|18162.63|18162.63|18162.08|18162.08|18162.63|18162.63|18161.53|18161.53|0
1628778070000|2021-08-12 14:21:10|18161.57|18161.57|18162.12|18162.12|18162.12|18162.12|18161.57|18161.57|0
1628778100000|2021-08-12 14:21:40|18161.62|18161.62|18162.12|18162.12|18162.12|18162.12|18161.62|18161.62|0
1628778120000|2021-08-12 14:22:00|18162.63|18162.63|18162.63|18162.63|18162.63|18162.63|18162.63|18162.63|0
1628778130000|2021-08-12 14:22:10|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|0
1628778190000|2021-08-12 14:23:10|18159.2|18159.2|18161.63|18161.63|18161.63|18161.63|18159.2|18159.2|0
1628778250000|2021-08-12 14:24:10|18160.01|18160.01|18160.01|18160.01|18160.01|18160.01|18160.01|18160.01|0
1628778270000|2021-08-12 14:24:30|18164.85|18164.85|18166.97|18166.97|18166.97|18166.97|18164.85|18164.85|0
1628778300000|2021-08-12 14:25:00|18167.96|18167.96|18166.8|18166.8|18167.96|18167.96|18166.8|18166.8|0
1628778310000|2021-08-12 14:25:10|18165.39|18165.39|18165.39|18165.39|18165.39|18165.39|18165.39|18165.39|0
1628778320000|2021-08-12 14:25:20|18165.94|18165.94|18165.94|18165.94|18165.94|18165.94|18165.94|18165.94|0
1628778330000|2021-08-12 14:25:30|18166.49|18166.49|18166.49|18166.49|18166.49|18166.49|18166.49|18166.49|0
1628778340000|2021-08-12 14:25:40|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|0
1628778410000|2021-08-12 14:26:50|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|0
1628778420000|2021-08-12 14:27:00|18167.09|18167.09|18167.09|18167.09|18167.09|18167.09|18167.09|18167.09|0
1628778430000|2021-08-12 14:27:10|18165.67|18165.67|18163.76|18163.76|18165.67|18165.67|18163.76|18163.76|0
1628778450000|2021-08-12 14:27:30|18164.57|18164.57|18165.48|18165.48|18165.48|18165.48|18164.57|18164.57|0
1628778470000|2021-08-12 14:27:50|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|0
1628778480000|2021-08-12 14:28:00|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|0
1628778490000|2021-08-12 14:28:10|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|18165.97|0
1628778500000|2021-08-12 14:28:20|18166.77|18166.77|18166.77|18166.77|18166.77|18166.77|18166.77|18166.77|0
1628778550000|2021-08-12 14:29:10|18167.28|18167.28|18167.28|18167.28|18167.28|18167.28|18167.28|18167.28|0
1628778570000|2021-08-12 14:29:30|18167.48|18167.48|18167.48|18167.48|18167.48|18167.48|18167.48|18167.48|0
1628778580000|2021-08-12 14:29:40|18168.03|18168.03|18169.45|18169.45|18169.45|18169.45|18168.03|18168.03|0
1628778590000|2021-08-12 14:29:50|18169.66|18169.66|18170.27|18170.27|18170.27|18170.27|18169.66|18169.66|0
1628778600000|2021-08-12 14:30:00|18170.76|18170.76|18175.54|18175.54|18175.54|18175.54|18170.76|18170.76|0
1628778620000|2021-08-12 14:30:20|18174.98|18174.98|18176.4|18176.4|18176.4|18176.4|18174.98|18174.98|0
1628778630000|2021-08-12 14:30:30|18176|18176|18176|18176|18176|18176|18176|18176|0
1628778640000|2021-08-12 14:30:40|18175.79|18175.79|18173.08|18173.08|18175.79|18175.79|18173.08|18173.08|0
1628778660000|2021-08-12 14:31:00|18172.88|18172.88|18170.69|18170.69|18172.88|18172.88|18170.69|18170.69|0
1628778690000|2021-08-12 14:31:30|18168.46|18168.46|18168.46|18168.46|18168.46|18168.46|18168.46|18168.46|0
1628778700000|2021-08-12 14:31:40|18167.66|18167.66|18162.02|18162.02|18167.66|18167.66|18162.02|18162.02|0
1628778720000|2021-08-12 14:32:00|18160.21|18160.21|18160.7|18160.7|18160.7|18160.7|18160.21|18160.21|0
1628778770000|2021-08-12 14:32:50|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|0
1628778780000|2021-08-12 14:33:00|18160.44|18160.44|18160.44|18160.44|18160.44|18160.44|18160.44|18160.44|0
1628778790000|2021-08-12 14:33:10|18159.93|18159.93|18166.29|18166.29|18166.29|18166.29|18159.93|18159.93|0
1628778810000|2021-08-12 14:33:30|18167.44|18167.44|18168.55|18168.55|18168.55|18168.55|18167.44|18167.44|0
1628778820000|2021-08-12 14:33:40|18168.34|18168.34|18168.34|18168.34|18168.34|18168.34|18168.34|18168.34|0
1628778830000|2021-08-12 14:33:50|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|18169.5|0
1628778870000|2021-08-12 14:34:30|18171.41|18171.41|18174.19|18174.19|18174.19|18174.19|18171.41|18171.41|0
1628778880000|2021-08-12 14:34:40|18174.74|18174.74|18175.72|18175.72|18175.72|18175.72|18174.74|18174.74|0
1628778910000|2021-08-12 14:35:10|18174.91|18174.91|18174.91|18174.91|18174.91|18174.91|18174.91|18174.91|0
1628778930000|2021-08-12 14:35:30|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|0
1628778940000|2021-08-12 14:35:40|18177.07|18177.07|18174.55|18174.55|18177.07|18177.07|18174.55|18174.55|0
1628778970000|2021-08-12 14:36:10|18175.71|18175.71|18175.71|18175.71|18175.71|18175.71|18175.71|18175.71|0
1628778990000|2021-08-12 14:36:30|18174.09|18174.09|18175.93|18175.93|18175.93|18175.93|18174.09|18174.09|0
1628779000000|2021-08-12 14:36:40|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|0
1628779080000|2021-08-12 14:38:00|18176.33|18176.33|18178.35|18178.35|18179.16|18179.16|18176.33|18176.33|0
1628779110000|2021-08-12 14:38:30|18178.91|18178.91|18178.91|18178.91|18178.91|18178.91|18178.91|18178.91|0
1628779120000|2021-08-12 14:38:40|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|0
1628779130000|2021-08-12 14:38:50|18180.39|18180.39|18179.9|18179.9|18180.39|18180.39|18179.9|18179.9|0
1628779140000|2021-08-12 14:39:00|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|18179.41|0
1628779170000|2021-08-12 14:39:30|18178.86|18178.86|18179.06|18179.06|18179.06|18179.06|18178.86|18178.86|0
1628779190000|2021-08-12 14:39:50|18179.47|18179.47|18179.47|18179.47|18179.47|18179.47|18179.47|18179.47|0
1628779200000|2021-08-12 14:40:00|18178.66|18178.66|18178.66|18178.66|18178.66|18178.66|18178.66|18178.66|0
1628779240000|2021-08-12 14:40:40|18180.08|18180.08|18180.08|18180.08|18180.08|18180.08|18180.08|18180.08|0
1628779260000|2021-08-12 14:41:00|18179.17|18179.17|18178.65|18178.65|18179.17|18179.17|18178.16|18178.16|0
1628779270000|2021-08-12 14:41:10|18178.1|18178.1|18179.72|18179.72|18179.72|18179.72|18178.1|18178.1|0
1628779290000|2021-08-12 14:41:30|18178.3|18178.3|18178.3|18178.3|18178.3|18178.3|18178.3|18178.3|0
1628779300000|2021-08-12 14:41:40|18179.2|18179.2|18179.8|18179.8|18179.8|18179.8|18178.7|18178.7|0
1628779310000|2021-08-12 14:41:50|18181.22|18181.22|18181.22|18181.22|18181.22|18181.22|18181.22|18181.22|0
1628779330000|2021-08-12 14:42:10|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|0
1628779350000|2021-08-12 14:42:30|18179.77|18179.77|18179.07|18179.07|18179.77|18179.77|18179.07|18179.07|0
1628779380000|2021-08-12 14:43:00|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|0
1628779390000|2021-08-12 14:43:10|18176.04|18176.04|18176.04|18176.04|18176.04|18176.04|18176.04|18176.04|0
1628779410000|2021-08-12 14:43:30|18174.11|18174.11|18172.7|18172.7|18174.11|18174.11|18172.7|18172.7|0
1628779420000|2021-08-12 14:43:40|18172.48|18172.48|18172.48|18172.48|18172.48|18172.48|18172.48|18172.48|0
1628779430000|2021-08-12 14:43:50|18173.38|18173.38|18173.38|18173.38|18173.38|18173.38|18173.38|18173.38|0
1628779450000|2021-08-12 14:44:10|18171.96|18171.96|18170.35|18170.35|18171.96|18171.96|18170.35|18170.35|0
1628779470000|2021-08-12 14:44:30|18170.12|18170.12|18170.12|18170.12|18170.12|18170.12|18170.12|18170.12|0
1628779520000|2021-08-12 14:45:20|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|0
1628779530000|2021-08-12 14:45:30|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|0
1628779540000|2021-08-12 14:45:40|18169.16|18169.16|18168.01|18168.01|18169.16|18169.16|18168.01|18168.01|0
1628779550000|2021-08-12 14:45:50|18167.2|18167.2|18167.2|18167.2|18167.2|18167.2|18167.2|18167.2|0
1628779560000|2021-08-12 14:46:00|18166.7|18166.7|18165.08|18165.08|18166.7|18166.7|18165.08|18165.08|0
1628779590000|2021-08-12 14:46:30|18164.53|18164.53|18164.53|18164.53|18164.53|18164.53|18164.53|18164.53|0
1628779610000|2021-08-12 14:46:50|18163.62|18163.62|18159.62|18159.62|18163.62|18163.62|18159.62|18159.62|0
1628779620000|2021-08-12 14:47:00|18158.82|18158.82|18158.82|18158.82|18158.82|18158.82|18158.82|18158.82|0
1628779630000|2021-08-12 14:47:10|18159.62|18159.62|18159.62|18159.62|18159.62|18159.62|18159.62|18159.62|0
1628779650000|2021-08-12 14:47:30|18159.22|18159.22|18156.57|18156.57|18159.22|18159.22|18156.57|18156.57|0
1628779660000|2021-08-12 14:47:40|18156.35|18156.35|18156.35|18156.35|18156.35|18156.35|18156.35|18156.35|0
1628779680000|2021-08-12 14:48:00|18155.8|18155.8|18155.31|18155.31|18155.8|18155.8|18155.31|18155.31|0
1628779690000|2021-08-12 14:48:10|18154.96|18154.96|18159.64|18159.64|18159.64|18159.64|18154.96|18154.96|0
1628779700000|2021-08-12 14:48:20|18159.85|18159.85|18159.85|18159.85|18159.85|18159.85|18159.85|18159.85|0
1628779730000|2021-08-12 14:48:50|18158.43|18158.43|18158.43|18158.43|18158.43|18158.43|18158.43|18158.43|0
1628779740000|2021-08-12 14:49:00|18157.62|18157.62|18156.17|18156.17|18157.62|18157.62|18156.17|18156.17|0
1628779750000|2021-08-12 14:49:10|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|0
1628779760000|2021-08-12 14:49:20|18157.56|18157.56|18157.56|18157.56|18157.56|18157.56|18157.56|18157.56|0
1628779800000|2021-08-12 14:50:00|18157.36|18157.36|18157.36|18157.36|18157.36|18157.36|18157.36|18157.36|0
1628779810000|2021-08-12 14:50:10|18158.77|18158.77|18159.17|18159.17|18160.08|18160.08|18158.77|18158.77|0
1628779850000|2021-08-12 14:50:50|18160.59|18160.59|18160.59|18160.59|18160.59|18160.59|18160.59|18160.59|0
1628779860000|2021-08-12 14:51:00|18161.03|18161.03|18160.53|18160.53|18161.03|18161.03|18160.53|18160.53|0
1628779870000|2021-08-12 14:51:10|18159.63|18159.63|18159.13|18159.13|18159.63|18159.63|18159.13|18159.13|0
1628779880000|2021-08-12 14:51:20|18157.98|18157.98|18157.98|18157.98|18157.98|18157.98|18157.98|18157.98|0
1628779900000|2021-08-12 14:51:40|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|0
1628779930000|2021-08-12 14:52:10|18157.7|18157.7|18158.2|18158.2|18158.2|18158.2|18157.7|18157.7|0
1628779940000|2021-08-12 14:52:20|18156.78|18156.78|18155.37|18155.37|18156.78|18156.78|18155.37|18155.37|0
1628779950000|2021-08-12 14:52:30|18153.95|18153.95|18152.53|18152.53|18153.95|18153.95|18152.53|18152.53|0
1628779960000|2021-08-12 14:52:40|18151.98|18151.98|18151.98|18151.98|18151.98|18151.98|18151.98|18151.98|0
1628779980000|2021-08-12 14:53:00|18151.78|18151.78|18151.78|18151.78|18151.78|18151.78|18151.78|18151.78|0
1628779990000|2021-08-12 14:53:10|18153.19|18153.19|18151.58|18151.58|18153.19|18153.19|18151.58|18151.58|0
1628780000000|2021-08-12 14:53:20|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|0
1628780020000|2021-08-12 14:53:40|18150.67|18150.67|18150.67|18150.67|18150.67|18150.67|18150.67|18150.67|0
1628780040000|2021-08-12 14:54:00|18150.46|18150.46|18150.46|18150.46|18150.46|18150.46|18150.46|18150.46|0
1628780070000|2021-08-12 14:54:30|18149.05|18149.05|18149.05|18149.05|18149.05|18149.05|18149.05|18149.05|0
1628780080000|2021-08-12 14:54:40|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|18149.95|0
1628780100000|2021-08-12 14:55:00|18150.5|18150.5|18150.5|18150.5|18150.5|18150.5|18150.5|18150.5|0
1628780120000|2021-08-12 14:55:20|18151.01|18151.01|18151.01|18151.01|18151.01|18151.01|18151.01|18151.01|0
1628780130000|2021-08-12 14:55:30|18151.51|18151.51|18151.51|18151.51|18151.51|18151.51|18151.51|18151.51|0
1628780140000|2021-08-12 14:55:40|18152.41|18152.41|18152.41|18152.41|18152.41|18152.41|18152.41|18152.41|0
1628780160000|2021-08-12 14:56:00|18152.62|18152.62|18152.62|18152.62|18152.62|18152.62|18152.62|18152.62|0
1628780170000|2021-08-12 14:56:10|18151.51|18151.51|18153.42|18153.42|18153.42|18153.42|18151.51|18151.51|0
1628780180000|2021-08-12 14:56:20|18154.23|18154.23|18154.03|18154.03|18154.23|18154.23|18154.03|18154.03|0
1628780190000|2021-08-12 14:56:30|18153.48|18153.48|18153.48|18153.48|18153.48|18153.48|18153.48|18153.48|0
1628780210000|2021-08-12 14:56:50|18153.27|18153.27|18153.27|18153.27|18153.27|18153.27|18153.27|18153.27|0
1628780220000|2021-08-12 14:57:00|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|0
1628780240000|2021-08-12 14:57:20|18153.88|18153.88|18153.88|18153.88|18153.88|18153.88|18153.88|18153.88|0
1628780250000|2021-08-12 14:57:30|18153.33|18153.33|18154.93|18154.93|18154.93|18154.93|18153.33|18153.33|0
1628780260000|2021-08-12 14:57:40|18154.48|18154.48|18154.48|18154.48|18154.48|18154.48|18154.48|18154.48|0
1628780270000|2021-08-12 14:57:50|18155.04|18155.04|18154.03|18154.03|18155.04|18155.04|18154.03|18154.03|0
1628780290000|2021-08-12 14:58:10|18153.22|18153.22|18153.22|18153.22|18153.22|18153.22|18153.22|18153.22|0
1628780300000|2021-08-12 14:58:20|18152.31|18152.31|18146.53|18146.53|18152.31|18152.31|18146.53|18146.53|0
1628780310000|2021-08-12 14:58:30|18146.31|18146.31|18145.76|18145.76|18146.31|18146.31|18145.76|18145.76|0
1628780320000|2021-08-12 14:58:40|18141.72|18141.72|18142.53|18142.53|18142.53|18142.53|18141.72|18141.72|0
1628780330000|2021-08-12 14:58:50|18143.34|18143.34|18143.13|18143.13|18143.34|18143.34|18142.53|18142.53|0
1628780340000|2021-08-12 14:59:00|18141.98|18141.98|18141.03|18141.03|18141.98|18141.98|18141.03|18141.03|0
1628780350000|2021-08-12 14:59:10|18141.58|18141.58|18139.84|18139.84|18141.58|18141.58|18139.29|18139.29|0
1628780360000|2021-08-12 14:59:20|18140.33|18140.33|18139.58|18139.58|18140.33|18140.33|18139.58|18139.58|0
1628780370000|2021-08-12 14:59:30|18138.6|18138.6|18138.05|18138.05|18138.6|18138.6|18138.05|18138.05|0
1628780390000|2021-08-12 14:59:50|18137.84|18137.84|18139.14|18139.14|18139.14|18139.14|18137.84|18137.84|0
1628780400000|2021-08-12 15:00:00|18139.63|18139.63|18139.82|18139.82|18140.04|18140.04|18139.63|18139.63|0
1628780410000|2021-08-12 15:00:10|18139.62|18139.62|18139.62|18139.62|18139.62|18139.62|18139.62|18139.62|0
1628780420000|2021-08-12 15:00:20|18139.84|18139.84|18139.84|18139.84|18139.84|18139.84|18139.84|18139.84|0
1628780430000|2021-08-12 15:00:30|18140.04|18140.04|18140.04|18140.04|18140.04|18140.04|18140.04|18140.04|0
1628780460000|2021-08-12 15:01:00|18139.49|18139.49|18139.48|18139.48|18139.98|18139.98|18139.48|18139.48|0
1628780470000|2021-08-12 15:01:10|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|0
1628780500000|2021-08-12 15:01:40|18137.05|18137.05|18133.72|18133.72|18137.05|18137.05|18133.72|18133.72|0
1628780510000|2021-08-12 15:01:50|18131.7|18131.7|18130.4|18130.4|18132.2|18132.2|18130.4|18130.4|0
1628780520000|2021-08-12 15:02:00|18130.89|18130.89|18130.89|18130.89|18130.89|18130.89|18130.89|18130.89|0
1628780530000|2021-08-12 15:02:10|18131.39|18131.39|18131.39|18131.39|18131.39|18131.39|18131.39|18131.39|0
1628780540000|2021-08-12 15:02:20|18131.6|18131.6|18131.39|18131.39|18131.6|18131.6|18131.39|18131.39|0
1628780580000|2021-08-12 15:03:00|18130.29|18130.29|18129.74|18129.74|18130.29|18130.29|18129.74|18129.74|0
1628780600000|2021-08-12 15:03:20|18128.93|18128.93|18128.68|18128.68|18128.93|18128.93|18128.12|18128.12|0
1628780610000|2021-08-12 15:03:30|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|0
1628780620000|2021-08-12 15:03:40|18128.82|18128.82|18130.24|18130.24|18130.24|18130.24|18128.82|18128.82|0
1628780630000|2021-08-12 15:03:50|18130.44|18130.44|18128.02|18128.02|18130.44|18130.44|18127.21|18127.21|0
1628780640000|2021-08-12 15:04:00|18126.6|18126.6|18122.63|18122.63|18126.6|18126.6|18122.63|18122.63|0
1628780650000|2021-08-12 15:04:10|18121.72|18121.72|18121.72|18121.72|18121.72|18121.72|18121.72|18121.72|0
1628780660000|2021-08-12 15:04:20|18121.52|18121.52|18120.53|18120.53|18121.52|18121.52|18120.53|18120.53|0
1628780690000|2021-08-12 15:04:50|18121.51|18121.51|18125.02|18125.02|18125.02|18125.02|18121.51|18121.51|0
1628780700000|2021-08-12 15:05:00|18124.8|18124.8|18124.8|18124.8|18124.8|18124.8|18124.8|18124.8|0
1628780730000|2021-08-12 15:05:30|18123.29|18123.29|18120.97|18120.97|18123.29|18123.29|18120.97|18120.97|0
1628780740000|2021-08-12 15:05:40|18120.77|18120.77|18119.15|18119.15|18120.77|18120.77|18119.15|18119.15|0
1628780750000|2021-08-12 15:05:50|18118.34|18118.34|18118.34|18118.34|18118.34|18118.34|18118.34|18118.34|0
1628780760000|2021-08-12 15:06:00|18117.79|18117.79|18118.29|18118.29|18118.29|18118.29|18117.79|18117.79|0
1628780770000|2021-08-12 15:06:10|18116.88|18116.88|18116.07|18116.07|18116.88|18116.88|18116.07|18116.07|0
1628780790000|2021-08-12 15:06:30|18115.57|18115.57|18114.01|18114.01|18115.57|18115.57|18114.01|18114.01|0
1628780810000|2021-08-12 15:06:50|18113.2|18113.2|18111.78|18111.78|18113.2|18113.2|18111.78|18111.78|0
1628780820000|2021-08-12 15:07:00|18111.29|18111.29|18111.78|18111.78|18111.78|18111.78|18111.29|18111.29|0
1628780870000|2021-08-12 15:07:50|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|0
1628780890000|2021-08-12 15:08:10|18112.1|18112.1|18112.1|18112.1|18112.1|18112.1|18112.1|18112.1|0
1628780900000|2021-08-12 15:08:20|18111.12|18111.12|18111.12|18111.12|18111.12|18111.12|18111.12|18111.12|0
1628780910000|2021-08-12 15:08:30|18110.01|18110.01|18109.81|18109.81|18110.01|18110.01|18109.81|18109.81|0
1628780930000|2021-08-12 15:08:50|18110.56|18110.56|18112.18|18112.18|18112.18|18112.18|18110.56|18110.56|0
1628780940000|2021-08-12 15:09:00|18112.67|18112.67|18114.13|18114.13|18114.13|18114.13|18112.67|18112.67|0
1628780970000|2021-08-12 15:09:30|18113.93|18113.93|18113.38|18113.38|18113.93|18113.93|18113.38|18113.38|0
1628781000000|2021-08-12 15:10:00|18112.57|18112.57|18112.57|18112.57|18112.57|18112.57|18112.57|18112.57|0
1628781010000|2021-08-12 15:10:10|18111.66|18111.66|18111.66|18111.66|18111.66|18111.66|18111.66|18111.66|0
1628781020000|2021-08-12 15:10:20|18111.16|18111.16|18110.94|18110.94|18111.16|18111.16|18110.94|18110.94|0
1628781030000|2021-08-12 15:10:30|18110.43|18110.43|18107.13|18107.13|18110.43|18110.43|18107.13|18107.13|0
1628781050000|2021-08-12 15:10:50|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|18106.93|0
1628781060000|2021-08-12 15:11:00|18105.51|18105.51|18105.3|18105.3|18105.51|18105.51|18105.3|18105.3|0
1628781090000|2021-08-12 15:11:30|18104.75|18104.75|18104.75|18104.75|18104.75|18104.75|18104.75|18104.75|0
1628781110000|2021-08-12 15:11:50|18103.94|18103.94|18102.53|18102.53|18103.94|18103.94|18102.53|18102.53|0
1628781140000|2021-08-12 15:12:20|18103.02|18103.02|18103.02|18103.02|18103.02|18103.02|18103.02|18103.02|0
1628781150000|2021-08-12 15:12:30|18102.47|18102.47|18102.47|18102.47|18102.47|18102.47|18102.47|18102.47|0
1628781160000|2021-08-12 15:12:40|18101.66|18101.66|18100.85|18100.85|18101.66|18101.66|18100.85|18100.85|0
1628781200000|2021-08-12 15:13:20|18100.19|18100.19|18100.19|18100.19|18100.19|18100.19|18100.19|18100.19|0
1628781210000|2021-08-12 15:13:30|18100.69|18100.69|18100.03|18100.03|18100.69|18100.69|18100.03|18100.03|0
1628781220000|2021-08-12 15:13:40|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|0
1628781240000|2021-08-12 15:14:00|18100.35|18100.35|18096.39|18096.39|18100.35|18100.35|18096.39|18096.39|0
1628781250000|2021-08-12 15:14:10|18094.97|18094.97|18094.97|18094.97|18094.97|18094.97|18094.97|18094.97|0
1628781260000|2021-08-12 15:14:20|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|0
1628781280000|2021-08-12 15:14:40|18093.46|18093.46|18094.32|18094.32|18094.87|18094.87|18093.46|18093.46|0
1628781300000|2021-08-12 15:15:00|18093.51|18093.51|18092.41|18092.41|18093.51|18093.51|18092.41|18092.41|0
1628781320000|2021-08-12 15:15:20|18092.91|18092.91|18092.91|18092.91|18092.91|18092.91|18092.91|18092.91|0
1628781330000|2021-08-12 15:15:30|18092.71|18092.71|18092.71|18092.71|18092.71|18092.71|18092.71|18092.71|0
1628781340000|2021-08-12 15:15:40|18093.21|18093.21|18093.62|18093.62|18093.62|18093.62|18093.21|18093.21|0
1628781360000|2021-08-12 15:16:00|18095.03|18095.03|18099.37|18099.37|18099.37|18099.37|18095.03|18095.03|0
1628781370000|2021-08-12 15:16:10|18100.52|18100.52|18100.52|18100.52|18100.52|18100.52|18100.52|18100.52|0
1628781430000|2021-08-12 15:17:10|18101.33|18101.33|18101.33|18101.33|18101.33|18101.33|18101.33|18101.33|0
1628781440000|2021-08-12 15:17:20|18102.34|18102.34|18102.34|18102.34|18102.34|18102.34|18102.34|18102.34|0
1628781460000|2021-08-12 15:17:40|18102.75|18102.75|18102.75|18102.75|18102.75|18102.75|18102.75|18102.75|0
1628781470000|2021-08-12 15:17:50|18102.25|18102.25|18102.25|18102.25|18102.25|18102.25|18102.25|18102.25|0
1628781480000|2021-08-12 15:18:00|18101.76|18101.76|18099.34|18099.34|18101.76|18101.76|18099.34|18099.34|0
1628781490000|2021-08-12 15:18:10|18098.18|18098.18|18097.76|18097.76|18098.18|18098.18|18097.76|18097.76|0
1628781510000|2021-08-12 15:18:30|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|0
1628781550000|2021-08-12 15:19:10|18097.16|18097.16|18098.31|18098.31|18098.31|18098.31|18097.16|18097.16|0
1628781560000|2021-08-12 15:19:20|18097.16|18097.16|18097.16|18097.16|18097.16|18097.16|18097.16|18097.16|0
1628781570000|2021-08-12 15:19:30|18097.65|18097.65|18098.85|18098.85|18098.85|18098.85|18097.65|18097.65|0
1628781580000|2021-08-12 15:19:40|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|0
1628781620000|2021-08-12 15:20:20|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|0
1628781630000|2021-08-12 15:20:30|18104.11|18104.11|18108.85|18108.85|18108.85|18108.85|18104.11|18104.11|0
1628781650000|2021-08-12 15:20:50|18110.47|18110.47|18111.27|18111.27|18111.27|18111.27|18110.47|18110.47|0
1628781660000|2021-08-12 15:21:00|18112.69|18112.69|18112.69|18112.69|18112.69|18112.69|18112.69|18112.69|0
1628781670000|2021-08-12 15:21:10|18113.18|18113.18|18114.09|18114.09|18114.09|18114.09|18113.18|18113.18|0
1628781680000|2021-08-12 15:21:20|18114.58|18114.58|18116.19|18116.19|18116.19|18116.19|18114.58|18114.58|0
1628781690000|2021-08-12 15:21:30|18117.2|18117.2|18117.2|18117.2|18117.2|18117.2|18117.2|18117.2|0
1628781720000|2021-08-12 15:22:00|18118.66|18118.66|18120.63|18120.63|18121.98|18121.98|18118.66|18118.66|0
1628781750000|2021-08-12 15:22:30|18126.05|18126.05|18126.05|18126.05|18126.05|18126.05|18126.05|18126.05|0
1628781780000|2021-08-12 15:23:00|18126.55|18126.55|18127.55|18127.55|18127.95|18127.95|18126.55|18126.55|0
1628781800000|2021-08-12 15:23:20|18128.97|18128.97|18129.47|18129.47|18129.47|18129.47|18128.97|18128.97|0
1628781850000|2021-08-12 15:24:10|18128.05|18128.05|18126.85|18126.85|18128.56|18128.56|18126.85|18126.85|0
1628781860000|2021-08-12 15:24:20|18125.23|18125.23|18125.23|18125.23|18125.23|18125.23|18125.23|18125.23|0
1628781870000|2021-08-12 15:24:30|18126.33|18126.33|18126.33|18126.33|18126.33|18126.33|18126.33|18126.33|0
1628781880000|2021-08-12 15:24:40|18125.83|18125.83|18125.32|18125.32|18125.83|18125.83|18125.32|18125.32|0
1628781900000|2021-08-12 15:25:00|18123.91|18123.91|18123.35|18123.35|18123.91|18123.91|18123.35|18123.35|0
1628781920000|2021-08-12 15:25:20|18121.94|18121.94|18121.94|18121.94|18121.94|18121.94|18121.94|18121.94|0
1628781930000|2021-08-12 15:25:30|18123.35|18123.35|18121.94|18121.94|18123.35|18123.35|18121.94|18121.94|0
1628781950000|2021-08-12 15:25:50|18120.42|18120.42|18120.42|18120.42|18120.42|18120.42|18120.42|18120.42|0
1628781970000|2021-08-12 15:26:10|18119.52|18119.52|18119.52|18119.52|18119.52|18119.52|18119.52|18119.52|0
1628781980000|2021-08-12 15:26:20|18120.01|18120.01|18120.82|18120.82|18120.82|18120.82|18120.01|18120.01|0
1628781990000|2021-08-12 15:26:30|18120.33|18120.33|18120.31|18120.31|18120.82|18120.82|18120.31|18120.31|0
1628782000000|2021-08-12 15:26:40|18121.73|18121.73|18122.46|18122.46|18122.46|18122.46|18121.73|18121.73|0
1628782010000|2021-08-12 15:26:50|18122.96|18122.96|18126.09|18126.09|18126.09|18126.09|18122.96|18122.96|0
1628782020000|2021-08-12 15:27:00|18127.1|18127.1|18130.34|18130.34|18130.34|18130.34|18127.1|18127.1|0
1628782030000|2021-08-12 15:27:10|18130.56|18130.56|18129.15|18129.15|18130.56|18130.56|18129.15|18129.15|0
1628782060000|2021-08-12 15:27:40|18129.35|18129.35|18130.46|18130.46|18131.27|18131.27|18129.35|18129.35|0
1628782080000|2021-08-12 15:28:00|18129.95|18129.95|18129.95|18129.95|18129.95|18129.95|18129.95|18129.95|0
1628782090000|2021-08-12 15:28:10|18128.95|18128.95|18130.36|18130.36|18130.36|18130.36|18128.95|18128.95|0
1628782100000|2021-08-12 15:28:20|18130.92|18130.92|18130.92|18130.92|18130.92|18130.92|18130.92|18130.92|0
1628782110000|2021-08-12 15:28:30|18130.69|18130.69|18130.69|18130.69|18130.69|18130.69|18130.69|18130.69|0
1628782120000|2021-08-12 15:28:40|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|0
1628782130000|2021-08-12 15:28:50|18131.72|18131.72|18133.14|18133.14|18133.14|18133.14|18131.72|18131.72|0
1628782140000|2021-08-12 15:29:00|18134.05|18134.05|18132.63|18132.63|18134.05|18134.05|18132.63|18132.63|0
1628782150000|2021-08-12 15:29:10|18133.13|18133.13|18136.6|18136.6|18136.6|18136.6|18133.13|18133.13|0
1628782160000|2021-08-12 15:29:20|18137.41|18137.41|18144.31|18144.31|18146.85|18146.85|18137.41|18137.41|0
1628782170000|2021-08-12 15:29:30|18143.75|18143.75|18141.08|18141.08|18144.31|18144.31|18141.08|18141.08|0
1628782180000|2021-08-12 15:29:40|18140.27|18140.27|18140.17|18140.17|18140.27|18140.27|18138.35|18138.35|0
1628782190000|2021-08-12 15:29:50|18142.74|18142.74|18142.46|18142.46|18144.33|18144.33|18141.04|18141.04|0
1628838900000|2021-08-13 07:15:00|18200.19|18200.19|18200.19|18200.19|18200.19|18200.19|18200.19|18200.19|0
1628838910000|2021-08-13 07:15:10|18198.58|18198.58|18198.99|18198.99|18198.99|18198.99|18197.57|18197.57|0
1628838930000|2021-08-13 07:15:30|18197.37|18197.37|18197.37|18197.37|18197.37|18197.37|18197.37|18197.37|0
1628838950000|2021-08-13 07:15:50|18203.93|18203.93|18207.66|18207.66|18207.66|18207.66|18203.93|18203.93|0
1628838960000|2021-08-13 07:16:00|18210.38|18210.38|18212.18|18212.18|18212.18|18212.18|18210.38|18210.38|0
1628838970000|2021-08-13 07:16:10|18210.17|18210.17|18209.01|18209.01|18210.17|18210.17|18209.01|18209.01|0
1628838980000|2021-08-13 07:16:20|18208.21|18208.21|18203.48|18203.48|18208.21|18208.21|18203.48|18203.48|0
1628839000000|2021-08-13 07:16:40|18206.13|18206.13|18206.57|18206.57|18206.57|18206.57|18206.13|18206.13|0
1628839010000|2021-08-13 07:16:50|18207.72|18207.72|18207.72|18207.72|18207.72|18207.72|18207.72|18207.72|0
1628839020000|2021-08-13 07:17:00|18208.16|18208.16|18208.16|18208.16|18208.16|18208.16|18208.16|18208.16|0
1628839040000|2021-08-13 07:17:20|18207.01|18207.01|18207.01|18207.01|18207.01|18207.01|18207.01|18207.01|0
1628839070000|2021-08-13 07:17:50|18211.27|18211.27|18210.71|18210.71|18211.27|18211.27|18210.71|18210.71|0
1628839080000|2021-08-13 07:18:00|18211.52|18211.52|18211.52|18211.52|18214.36|18214.36|18211.52|18211.52|0
1628839100000|2021-08-13 07:18:20|18212.94|18212.94|18212.94|18212.94|18212.94|18212.94|18212.94|18212.94|0
1628839110000|2021-08-13 07:18:30|18211.13|18211.13|18213.84|18213.84|18213.84|18213.84|18211.13|18211.13|0
1628839120000|2021-08-13 07:18:40|18215.5|18215.5|18216.92|18216.92|18216.92|18216.92|18215.5|18215.5|0
1628839200000|2021-08-13 07:20:00|18218.73|18218.73|18218.73|18218.73|18218.73|18218.73|18218.73|18218.73|0
1628839210000|2021-08-13 07:20:10|18216.92|18216.92|18215.11|18215.11|18216.92|18216.92|18215.11|18215.11|0
1628839230000|2021-08-13 07:20:30|18216.26|18216.26|18216.26|18216.26|18216.26|18216.26|18216.26|18216.26|0
1628839270000|2021-08-13 07:21:10|18212.1|18212.1|18206.79|18206.79|18212.1|18212.1|18206.79|18206.79|0
1628839280000|2021-08-13 07:21:20|18206.57|18206.57|18207.37|18207.37|18208.37|18208.37|18206.57|18206.57|0
1628839300000|2021-08-13 07:21:40|18208.27|18208.27|18208.27|18208.27|18210.08|18210.08|18208.27|18208.27|0
1628839320000|2021-08-13 07:22:00|18211.11|18211.11|18211.11|18211.11|18211.11|18211.11|18211.11|18211.11|0
1628839360000|2021-08-13 07:22:40|18210.3|18210.3|18213.23|18213.23|18213.23|18213.23|18210.3|18210.3|0
1628839380000|2021-08-13 07:23:00|18212.22|18212.22|18212.22|18212.22|18212.22|18212.22|18212.22|18212.22|0
1628839400000|2021-08-13 07:23:20|18213.03|18213.03|18214.04|18214.04|18214.04|18214.04|18213.03|18213.03|0
1628839420000|2021-08-13 07:23:40|18214.85|18214.85|18204.46|18204.46|18214.85|18214.85|18204.46|18204.46|0
1628839460000|2021-08-13 07:24:20|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|0
1628839500000|2021-08-13 07:25:00|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|0
1628839550000|2021-08-13 07:25:50|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|0
1628839560000|2021-08-13 07:26:00|18206.08|18206.08|18198.73|18198.73|18206.08|18206.08|18197.82|18197.82|0
1628839580000|2021-08-13 07:26:20|18197.92|18197.92|18197.92|18197.92|18197.92|18197.92|18197.92|18197.92|0
1628839600000|2021-08-13 07:26:40|18196.3|18196.3|18194.68|18194.68|18196.3|18196.3|18194.68|18194.68|0
1628839640000|2021-08-13 07:27:20|18200.36|18200.36|18200.36|18200.36|18200.36|18200.36|18200.36|18200.36|0
1628839650000|2021-08-13 07:27:30|18198.84|18198.84|18200.67|18200.67|18200.67|18200.67|18198.84|18198.84|0
1628839660000|2021-08-13 07:27:40|18199.76|18199.76|18197.95|18197.95|18199.76|18199.76|18197.95|18197.95|0
1628839680000|2021-08-13 07:28:00|18197.15|18197.15|18194.03|18194.03|18197.79|18197.79|18194.03|18194.03|0
1628839690000|2021-08-13 07:28:10|18192.88|18192.88|18190.77|18190.77|18192.88|18192.88|18190.77|18190.77|0
1628839720000|2021-08-13 07:28:40|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|0
1628839730000|2021-08-13 07:28:50|18188.65|18188.65|18187.75|18187.75|18188.65|18188.65|18187.75|18187.75|0
1628839760000|2021-08-13 07:29:20|18187.24|18187.24|18190.45|18190.45|18190.45|18190.45|18187.24|18187.24|0
1628839770000|2021-08-13 07:29:30|18188.97|18188.97|18188.97|18188.97|18188.97|18188.97|18188.97|18188.97|0
1628839780000|2021-08-13 07:29:40|18189.88|18189.88|18195.63|18195.63|18195.63|18195.63|18189.88|18189.88|0
1628839790000|2021-08-13 07:29:50|18198.06|18198.06|18198.67|18198.67|18198.67|18198.67|18196.15|18196.15|0
1628839800000|2021-08-13 07:30:00|18199.82|18199.82|18199.82|18199.82|18199.82|18199.82|18199.82|18199.82|0
1628839810000|2021-08-13 07:30:10|18204.34|18204.34|18204.34|18204.34|18204.34|18204.34|18204.34|18204.34|0
1628839820000|2021-08-13 07:30:20|18203.44|18203.44|18202.57|18202.57|18203.99|18203.99|18202.57|18202.57|0
1628839850000|2021-08-13 07:30:50|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|0
1628839860000|2021-08-13 07:31:00|18200.64|18200.64|18200.64|18200.64|18200.64|18200.64|18200.64|18200.64|0
1628839960000|2021-08-13 07:32:40|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|0
1628839990000|2021-08-13 07:33:10|18201.5|18201.5|18205.03|18205.03|18205.03|18205.03|18201.5|18201.5|0
1628840000000|2021-08-13 07:33:20|18204.48|18204.48|18203.67|18203.67|18204.48|18204.48|18203.67|18203.67|0
1628840010000|2021-08-13 07:33:30|18206.5|18206.5|18206.5|18206.5|18206.5|18206.5|18206.5|18206.5|0
1628840060000|2021-08-13 07:34:20|18211.93|18211.93|18209.22|18209.22|18211.93|18211.93|18209.22|18209.22|0
1628840100000|2021-08-13 07:35:00|18208.11|18208.11|18204.88|18204.88|18208.11|18208.11|18204.88|18204.88|0
1628840110000|2021-08-13 07:35:10|18205.69|18205.69|18206.24|18206.24|18206.24|18206.24|18205.69|18205.69|0
1628840140000|2021-08-13 07:35:40|18207.39|18207.39|18209.05|18209.05|18209.05|18209.05|18207.39|18207.39|0
1628840180000|2021-08-13 07:36:20|18210.15|18210.15|18214.69|18214.69|18214.69|18214.69|18210.15|18210.15|0
1628840190000|2021-08-13 07:36:30|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|0
1628840200000|2021-08-13 07:36:40|18218.81|18218.81|18218.81|18218.81|18218.81|18218.81|18218.81|18218.81|0
1628840320000|2021-08-13 07:38:40|18221.23|18221.23|18221.23|18221.23|18221.23|18221.23|18221.23|18221.23|0
1628840350000|2021-08-13 07:39:10|18226.9|18226.9|18224.07|18224.07|18226.9|18226.9|18224.07|18224.07|0
1628840360000|2021-08-13 07:39:20|18225.58|18225.58|18218.14|18218.14|18225.58|18225.58|18218.14|18218.14|0
1628840370000|2021-08-13 07:39:30|18219.61|18219.61|18219.61|18219.61|18219.61|18219.61|18219.61|18219.61|0
1628840390000|2021-08-13 07:39:50|18218.39|18218.39|18218.39|18218.39|18218.39|18218.39|18218.39|18218.39|0
1628840410000|2021-08-13 07:40:10|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|0
1628840450000|2021-08-13 07:40:50|18221.02|18221.02|18221.02|18221.02|18221.02|18221.02|18221.02|18221.02|0
1628840480000|2021-08-13 07:41:20|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|0
1628840550000|2021-08-13 07:42:30|18224.08|18224.08|18224.08|18224.08|18224.08|18224.08|18224.08|18224.08|0
1628840880000|2021-08-13 07:48:00|18224.19|18224.19|18224.19|18224.19|18224.19|18224.19|18224.19|18224.19|0
1628840890000|2021-08-13 07:48:10|18225|18225|18234.36|18234.36|18234.36|18234.36|18225|18225|0
1628840910000|2021-08-13 07:48:30|18233.46|18233.46|18233.46|18233.46|18233.46|18233.46|18232.55|18232.55|0
1628840940000|2021-08-13 07:49:00|18236.29|18236.29|18236.29|18236.29|18236.29|18236.29|18236.29|18236.29|0
1628840970000|2021-08-13 07:49:30|18232.68|18232.68|18232.55|18232.55|18235.39|18235.39|18232.55|18232.55|0
1628841020000|2021-08-13 07:50:20|18233.56|18233.56|18233.56|18233.56|18233.56|18233.56|18233.56|18233.56|0
1628841060000|2021-08-13 07:51:00|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|0
1628841070000|2021-08-13 07:51:10|18241.19|18241.19|18241.19|18241.19|18241.19|18241.19|18241.19|18241.19|0
1628841080000|2021-08-13 07:51:20|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|18242.7|0
1628841090000|2021-08-13 07:51:30|18241.79|18241.79|18240.89|18240.89|18241.79|18241.79|18240.89|18240.89|0
1628841120000|2021-08-13 07:52:00|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|0
1628841130000|2021-08-13 07:52:10|18245.53|18245.53|18253.27|18253.27|18254.89|18254.89|18245.53|18245.53|0
1628841140000|2021-08-13 07:52:20|18254.75|18254.75|18254.75|18254.75|18254.75|18254.75|18254.75|18254.75|0
1628841200000|2021-08-13 07:53:20|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|0
1628841230000|2021-08-13 07:53:50|18253.77|18253.77|18253.77|18253.77|18253.77|18253.77|18253.77|18253.77|0
1628841270000|2021-08-13 07:54:30|18255.98|18255.98|18254.5|18254.5|18255.98|18255.98|18254.5|18254.5|0
1628841280000|2021-08-13 07:54:40|18255.65|18255.65|18255.65|18255.65|18255.65|18255.65|18255.65|18255.65|0
1628841300000|2021-08-13 07:55:00|18254|18254|18252.9|18252.9|18254|18254|18252.35|18252.35|0
1628841390000|2021-08-13 07:56:30|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|0
1628841400000|2021-08-13 07:56:40|18251.28|18251.28|18251.28|18251.28|18251.28|18251.28|18251.28|18251.28|0
1628841420000|2021-08-13 07:57:00|18251.5|18251.5|18251.5|18251.5|18251.5|18251.5|18251.5|18251.5|0
1628841460000|2021-08-13 07:57:40|18254.34|18254.34|18256.76|18256.76|18256.76|18256.76|18254.34|18254.34|0
1628841480000|2021-08-13 07:58:00|18257.92|18257.92|18259.33|18259.33|18259.33|18259.33|18257.92|18257.92|0
1628841550000|2021-08-13 07:59:10|18257.92|18257.92|18257.92|18257.92|18257.92|18257.92|18257.92|18257.92|0
1628841560000|2021-08-13 07:59:20|18255.08|18255.08|18253.66|18253.66|18255.08|18255.08|18253.66|18253.66|0
1628841600000|2021-08-13 08:00:00|18252.76|18252.76|18245.35|18245.35|18252.76|18252.76|18245.35|18245.35|0
1628841620000|2021-08-13 08:00:20|18244.45|18244.45|18244.45|18244.45|18244.45|18244.45|18244.45|18244.45|0
1628841650000|2021-08-13 08:00:50|18245.92|18245.92|18245.92|18245.92|18245.92|18245.92|18245.92|18245.92|0
1628841680000|2021-08-13 08:01:20|18248.76|18248.76|18248.96|18248.96|18248.96|18248.96|18248.76|18248.76|0
1628841700000|2021-08-13 08:01:40|18246.65|18246.65|18245.67|18245.67|18246.65|18246.65|18245.67|18245.67|0
1628841710000|2021-08-13 08:01:50|18242.96|18242.96|18242.47|18242.47|18242.96|18242.96|18242.47|18242.47|0
1628841730000|2021-08-13 08:02:10|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|0
1628841740000|2021-08-13 08:02:20|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|0
1628841750000|2021-08-13 08:02:30|18231.42|18231.42|18228.6|18228.6|18231.42|18231.42|18228.6|18228.6|0
1628841780000|2021-08-13 08:03:00|18225.58|18225.58|18225.58|18225.58|18225.58|18225.58|18225.58|18225.58|0
1628841850000|2021-08-13 08:04:10|18222.34|18222.34|18222.34|18222.34|18222.34|18222.34|18222.34|18222.34|0
1628841890000|2021-08-13 08:04:50|18221.84|18221.84|18219.53|18219.53|18221.84|18221.84|18219.53|18219.53|0
1628841910000|2021-08-13 08:05:10|18206.46|18206.46|18196.93|18196.93|18206.46|18206.46|18196.92|18196.92|0
1628841920000|2021-08-13 08:05:20|18197.94|18197.94|18197.94|18197.94|18197.94|18197.94|18197.94|18197.94|0
1628841930000|2021-08-13 08:05:30|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|0
1628841940000|2021-08-13 08:05:40|18197.94|18197.94|18197.94|18197.94|18197.94|18197.94|18197.94|18197.94|0
1628841950000|2021-08-13 08:05:50|18198.14|18198.14|18198.14|18198.14|18198.14|18198.14|18198.14|18198.14|0
1628841970000|2021-08-13 08:06:10|18196.82|18196.82|18195.81|18195.81|18196.82|18196.82|18195.81|18195.81|0
1628841980000|2021-08-13 08:06:20|18192.97|18192.97|18191.87|18191.87|18192.97|18192.97|18191.87|18191.87|0
1628842010000|2021-08-13 08:06:50|18190.86|18190.86|18190.36|18190.36|18190.86|18190.86|18190.36|18190.36|0
1628842030000|2021-08-13 08:07:10|18189.37|18189.37|18189.37|18189.37|18189.37|18189.37|18189.37|18189.37|0
1628842040000|2021-08-13 08:07:20|18188.87|18188.87|18189.67|18189.67|18190.68|18190.68|18188.87|18188.87|0
1628842140000|2021-08-13 08:09:00|18192.29|18192.29|18192.69|18192.69|18193.19|18193.19|18192.29|18192.29|0
1628842150000|2021-08-13 08:09:10|18193.13|18193.13|18193.13|18193.13|18193.13|18193.13|18193.13|18193.13|0
1628842160000|2021-08-13 08:09:20|18193.63|18193.63|18192.02|18192.02|18193.63|18193.63|18192.02|18192.02|0
1628842200000|2021-08-13 08:10:00|18189.18|18189.18|18184.4|18184.4|18189.18|18189.18|18184.4|18184.4|0
1628842210000|2021-08-13 08:10:10|18183.49|18183.49|18182.34|18182.34|18183.49|18183.49|18182.34|18182.34|0
1628842240000|2021-08-13 08:10:40|18178.1|18178.1|18175.48|18175.48|18178.1|18178.1|18175.48|18175.48|0
1628842290000|2021-08-13 08:11:30|18174.38|18174.38|18174.76|18174.76|18174.76|18174.76|18174.15|18174.15|0
1628842350000|2021-08-13 08:12:30|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|0
1628842390000|2021-08-13 08:13:10|18178.29|18178.29|18188.41|18188.41|18188.41|18188.41|18178.29|18178.29|0
1628842400000|2021-08-13 08:13:20|18190.22|18190.22|18197.54|18197.54|18197.54|18197.54|18190.22|18190.22|0
1628842410000|2021-08-13 08:13:30|18198.03|18198.03|18198.94|18198.94|18198.94|18198.94|18198.03|18198.03|0
1628842420000|2021-08-13 08:13:40|18202.47|18202.47|18202.47|18202.47|18202.47|18202.47|18202.47|18202.47|0
1628842430000|2021-08-13 08:13:50|18202.69|18202.69|18204.89|18204.89|18204.89|18204.89|18202.69|18202.69|0
1628842530000|2021-08-13 08:15:30|18205.5|18205.5|18205.5|18205.5|18205.91|18205.91|18205.5|18205.5|0
1628842540000|2021-08-13 08:15:40|18209.12|18209.12|18209.2|18209.2|18209.2|18209.2|18208.22|18208.22|0
1628842560000|2021-08-13 08:16:00|18208.59|18208.59|18208.59|18208.59|18208.59|18208.59|18208.59|18208.59|0
1628842580000|2021-08-13 08:16:20|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|0
1628842590000|2021-08-13 08:16:30|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|0
1628842660000|2021-08-13 08:17:40|18213.88|18213.88|18212.73|18212.73|18213.88|18213.88|18212.73|18212.73|0
1628842700000|2021-08-13 08:18:20|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|0
1628842740000|2021-08-13 08:19:00|18211.47|18211.47|18213.28|18213.28|18213.28|18213.28|18211.47|18211.47|0
1628842760000|2021-08-13 08:19:20|18214.09|18214.09|18214.89|18214.89|18214.89|18214.89|18214.09|18214.09|0
1628842770000|2021-08-13 08:19:30|18217.73|18217.73|18219.15|18219.15|18219.15|18219.15|18217.73|18217.73|0
1628842780000|2021-08-13 08:19:40|18218.34|18218.34|18218.34|18218.34|18218.34|18218.34|18218.34|18218.34|0
1628842870000|2021-08-13 08:21:10|18219.76|18219.76|18221.27|18221.27|18221.27|18221.27|18219.76|18219.76|0
1628842950000|2021-08-13 08:22:30|18221.68|18221.68|18221.68|18221.68|18221.68|18221.68|18221.68|18221.68|0
1628842960000|2021-08-13 08:22:40|18222.18|18222.18|18225.69|18225.69|18225.69|18225.69|18222.18|18222.18|0
1628842970000|2021-08-13 08:22:50|18224.88|18224.88|18226.3|18226.3|18227.72|18227.72|18224.88|18224.88|0
1628843060000|2021-08-13 08:24:20|18227.11|18227.11|18227.11|18227.11|18227.11|18227.11|18227.11|18227.11|0
1628843170000|2021-08-13 08:26:10|18226.2|18226.2|18226.2|18226.2|18226.2|18226.2|18226.2|18226.2|0
1628843200000|2021-08-13 08:26:40|18228.51|18228.51|18229.66|18229.66|18229.66|18229.66|18228.51|18228.51|0
1628843220000|2021-08-13 08:27:00|18230.15|18230.15|18230.15|18230.15|18230.15|18230.15|18230.15|18230.15|0
1628843280000|2021-08-13 08:28:00|18229.35|18229.35|18232.68|18232.68|18232.68|18232.68|18229.35|18229.35|0
1628843360000|2021-08-13 08:29:20|18232.18|18232.18|18232.18|18232.18|18232.18|18232.18|18232.18|18232.18|0
1628843380000|2021-08-13 08:29:40|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|0
1628843400000|2021-08-13 08:30:00|18229.66|18229.66|18231.08|18231.08|18231.08|18231.08|18229.66|18229.66|0
1628843420000|2021-08-13 08:30:20|18228.25|18228.25|18229.66|18229.66|18229.66|18229.66|18228.25|18228.25|0
1628843480000|2021-08-13 08:31:20|18230.22|18230.22|18230.22|18230.22|18230.22|18230.22|18230.22|18230.22|0
1628843520000|2021-08-13 08:32:00|18230.66|18230.66|18230.66|18230.66|18230.66|18230.66|18230.66|18230.66|0
1628843530000|2021-08-13 08:32:10|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|0
1628843570000|2021-08-13 08:32:50|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|18231.69|0
1628843620000|2021-08-13 08:33:40|18232.59|18232.59|18235.01|18235.01|18235.01|18235.01|18232.59|18232.59|0
1628843630000|2021-08-13 08:33:50|18236.82|18236.82|18236.82|18236.82|18236.82|18236.82|18236.82|18236.82|0
1628843640000|2021-08-13 08:34:00|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|0
1628843750000|2021-08-13 08:35:50|18239.56|18239.56|18248.02|18248.02|18248.02|18248.02|18239.56|18239.56|0
1628843790000|2021-08-13 08:36:30|18247.47|18247.47|18247.97|18247.97|18247.97|18247.97|18247.47|18247.47|0
1628843800000|2021-08-13 08:36:40|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|0
1628843810000|2021-08-13 08:36:50|18248.47|18248.47|18247.47|18247.47|18248.47|18248.47|18247.47|18247.47|0
1628843840000|2021-08-13 08:37:20|18246.91|18246.91|18246.91|18246.91|18246.91|18246.91|18246.91|18246.91|0
1628843930000|2021-08-13 08:38:50|18246.11|18246.11|18243.49|18243.49|18246.11|18246.11|18243.49|18243.49|0
1628844010000|2021-08-13 08:40:10|18241.68|18241.68|18242.49|18242.49|18242.49|18242.49|18241.68|18241.68|0
1628844100000|2021-08-13 08:41:40|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|18241.59|0
1628844150000|2021-08-13 08:42:30|18240.07|18240.07|18238.25|18238.25|18240.07|18240.07|18237.24|18237.24|0
1628844230000|2021-08-13 08:43:50|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|0
1628844240000|2021-08-13 08:44:00|18235.82|18235.82|18224.87|18224.87|18235.82|18235.82|18224.87|18224.87|0
1628844250000|2021-08-13 08:44:10|18224.65|18224.65|18225.46|18225.46|18225.46|18225.46|18224.65|18224.65|0
1628844260000|2021-08-13 08:44:20|18229.71|18229.71|18231.33|18231.33|18231.33|18231.33|18229.71|18229.71|0
1628844330000|2021-08-13 08:45:30|18232.34|18232.34|18232.34|18232.34|18232.34|18232.34|18232.34|18232.34|0
1628844400000|2021-08-13 08:46:40|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|0
1628844410000|2021-08-13 08:46:50|18232.43|18232.43|18233.54|18233.54|18233.54|18233.54|18232.43|18232.43|0
1628844450000|2021-08-13 08:47:30|18233.03|18233.03|18233.03|18233.03|18233.03|18233.03|18233.03|18233.03|0
1628844490000|2021-08-13 08:48:10|18234.19|18234.19|18234.49|18234.49|18234.99|18234.99|18234.19|18234.19|0
1628844510000|2021-08-13 08:48:30|18234.99|18234.99|18235.55|18235.55|18235.55|18235.55|18234.99|18234.99|0
1628844520000|2021-08-13 08:48:40|18238.38|18238.38|18238.38|18238.38|18238.38|18238.38|18238.38|18238.38|0
1628844550000|2021-08-13 08:49:10|18239.39|18239.39|18239.39|18239.39|18239.39|18239.39|18239.39|18239.39|0
1628844580000|2021-08-13 08:49:40|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|0
1628844650000|2021-08-13 08:50:50|18241.4|18241.4|18243.19|18243.19|18243.19|18243.19|18241.4|18241.4|0
1628844720000|2021-08-13 08:52:00|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|0
1628844750000|2021-08-13 08:52:30|18244.2|18244.2|18245.12|18245.12|18247.03|18247.03|18244.2|18244.2|0
1628844760000|2021-08-13 08:52:40|18244.63|18244.63|18244.63|18244.63|18244.63|18244.63|18244.63|18244.63|0
1628844770000|2021-08-13 08:52:50|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|18245.54|0
1628844790000|2021-08-13 08:53:10|18244.53|18244.53|18244.53|18244.53|18244.53|18244.53|18244.53|18244.53|0
1628844850000|2021-08-13 08:54:10|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|0
1628844860000|2021-08-13 08:54:20|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|0
1628844900000|2021-08-13 08:55:00|18245.08|18245.08|18247.7|18247.7|18247.7|18247.7|18245.08|18245.08|0
1628844920000|2021-08-13 08:55:20|18246.89|18246.89|18246.89|18246.89|18246.89|18246.89|18246.89|18246.89|0
1628844930000|2021-08-13 08:55:30|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|0
1628844940000|2021-08-13 08:55:40|18245.66|18245.66|18245.66|18245.66|18245.66|18245.66|18245.66|18245.66|0
1628844950000|2021-08-13 08:55:50|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|0
1628844990000|2021-08-13 08:56:30|18244.35|18244.35|18244.35|18244.35|18244.35|18244.35|18243.85|18243.85|0
1628845000000|2021-08-13 08:56:40|18243.84|18243.84|18239.85|18239.85|18243.84|18243.84|18238.94|18238.94|0
1628845020000|2021-08-13 08:57:00|18239.04|18239.04|18237.89|18237.89|18239.04|18239.04|18237.89|18237.89|0
1628845030000|2021-08-13 08:57:10|18238.11|18238.11|18237.89|18237.89|18238.11|18238.11|18237.89|18237.89|0
1628845050000|2021-08-13 08:57:30|18237.4|18237.4|18237.89|18237.89|18238.62|18238.62|18237.4|18237.4|0
1628845060000|2021-08-13 08:57:40|18238.7|18238.7|18238.7|18238.7|18238.7|18238.7|18238.7|18238.7|0
1628845070000|2021-08-13 08:57:50|18239.5|18239.5|18239.5|18239.5|18239.5|18239.5|18239.5|18239.5|0
1628845100000|2021-08-13 08:58:20|18240.31|18240.31|18238.89|18238.89|18240.31|18240.31|18238.89|18238.89|0
1628845110000|2021-08-13 08:58:30|18238.09|18238.09|18238.09|18238.09|18238.09|18238.09|18238.09|18238.09|0
1628845120000|2021-08-13 08:58:40|18237.18|18237.18|18236.28|18236.28|18237.18|18237.18|18236.28|18236.28|0
1628845190000|2021-08-13 08:59:50|18237.01|18237.01|18237.01|18237.01|18237.01|18237.01|18237.01|18237.01|0
1628845250000|2021-08-13 09:00:50|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|0
1628845260000|2021-08-13 09:01:00|18237.93|18237.93|18237.93|18237.93|18237.93|18237.93|18237.93|18237.93|0
1628845270000|2021-08-13 09:01:10|18238.43|18238.43|18241.47|18241.47|18241.47|18241.47|18238.43|18238.43|0
1628845310000|2021-08-13 09:01:50|18242.37|18242.37|18242.37|18242.37|18242.37|18242.37|18242.37|18242.37|0
1628845320000|2021-08-13 09:02:00|18239.53|18239.53|18239.53|18239.53|18239.53|18239.53|18239.53|18239.53|0
1628845480000|2021-08-13 09:04:40|18238.53|18238.53|18235.76|18235.76|18238.53|18238.53|18235.76|18235.76|0
1628845490000|2021-08-13 09:04:50|18234.75|18234.75|18233.33|18233.33|18234.75|18234.75|18233.33|18233.33|0
1628845500000|2021-08-13 09:05:00|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|0
1628845510000|2021-08-13 09:05:10|18231.6|18231.6|18231.6|18231.6|18231.6|18231.6|18231.6|18231.6|0
1628845550000|2021-08-13 09:05:50|18232.11|18232.11|18232.11|18232.11|18232.11|18232.11|18232.11|18232.11|0
1628845570000|2021-08-13 09:06:10|18229|18229|18225.98|18225.98|18229|18229|18225.98|18225.98|0
1628845580000|2021-08-13 09:06:20|18221.4|18221.4|18218.05|18218.05|18221.4|18221.4|18218.05|18218.05|0
1628845610000|2021-08-13 09:06:50|18218.55|18218.55|18219.57|18219.57|18219.57|18219.57|18218.55|18218.55|0
1628845620000|2021-08-13 09:07:00|18220.73|18220.73|18220.22|18220.22|18220.73|18220.73|18220.22|18220.22|0
1628845650000|2021-08-13 09:07:30|18219.78|18219.78|18218.39|18218.39|18219.78|18219.78|18218.39|18218.39|0
1628845660000|2021-08-13 09:07:40|18221.23|18221.23|18221.73|18221.73|18221.73|18221.73|18221.23|18221.23|0
1628845670000|2021-08-13 09:07:50|18222.22|18222.22|18222.71|18222.71|18222.71|18222.71|18222.22|18222.22|0
1628845700000|2021-08-13 09:08:20|18224.33|18224.33|18224.33|18224.33|18224.33|18224.33|18224.33|18224.33|0
1628845730000|2021-08-13 09:08:50|18226.65|18226.65|18227.63|18227.63|18227.63|18227.63|18226.65|18226.65|0
1628845740000|2021-08-13 09:09:00|18228.14|18228.14|18234.18|18234.18|18234.18|18234.18|18228.14|18228.14|0
1628845750000|2021-08-13 09:09:10|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|0
1628845780000|2021-08-13 09:09:40|18236.51|18236.51|18236.51|18236.51|18236.51|18236.51|18236.51|18236.51|0
1628845790000|2021-08-13 09:09:50|18237.61|18237.61|18238.51|18238.51|18238.51|18238.51|18237.61|18237.61|0
1628845820000|2021-08-13 09:10:20|18237.61|18237.61|18236.71|18236.71|18237.61|18237.61|18236.71|18236.71|0
1628845830000|2021-08-13 09:10:30|18237.15|18237.15|18238.05|18238.05|18238.05|18238.05|18237.15|18237.15|0
1628845890000|2021-08-13 09:11:30|18238.56|18238.56|18238.56|18238.56|18238.56|18238.56|18238.56|18238.56|0
1628845900000|2021-08-13 09:11:40|18239.05|18239.05|18239.05|18239.05|18239.05|18239.05|18239.05|18239.05|0
1628845920000|2021-08-13 09:12:00|18238.56|18238.56|18238.56|18238.56|18238.56|18238.56|18238.56|18238.56|0
1628845990000|2021-08-13 09:13:10|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|0
1628846000000|2021-08-13 09:13:20|18237.34|18237.34|18235.63|18235.63|18237.34|18237.34|18234.82|18234.82|0
1628846010000|2021-08-13 09:13:30|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|0
1628846020000|2021-08-13 09:13:40|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|0
1628846080000|2021-08-13 09:14:40|18235.63|18235.63|18237.05|18237.05|18237.05|18237.05|18235.63|18235.63|0
1628846090000|2021-08-13 09:14:50|18236.14|18236.14|18236.14|18236.14|18236.14|18236.14|18236.14|18236.14|0
1628846100000|2021-08-13 09:15:00|18235.64|18235.64|18235.64|18235.64|18235.64|18235.64|18235.64|18235.64|0
1628846110000|2021-08-13 09:15:10|18235.86|18235.86|18235.86|18235.86|18235.86|18235.86|18235.86|18235.86|0
1628846140000|2021-08-13 09:15:40|18236.06|18236.06|18237.07|18237.07|18237.07|18237.07|18236.06|18236.06|0
1628846180000|2021-08-13 09:16:20|18237.56|18237.56|18241.44|18241.44|18241.44|18241.44|18237.56|18237.56|0
1628846190000|2021-08-13 09:16:30|18246.21|18246.21|18249.64|18249.64|18249.64|18249.64|18246.21|18246.21|0
1628846280000|2021-08-13 09:18:00|18251.06|18251.06|18254.29|18254.29|18254.29|18254.29|18251.06|18251.06|0
1628846290000|2021-08-13 09:18:10|18257.6|18257.6|18258.15|18258.15|18258.15|18258.15|18257.6|18257.6|0
1628846300000|2021-08-13 09:18:20|18256.54|18256.54|18257.69|18257.69|18257.69|18257.69|18256.54|18256.54|0
1628846320000|2021-08-13 09:18:40|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|0
1628846330000|2021-08-13 09:18:50|18261.58|18261.58|18263.49|18263.49|18263.49|18263.49|18261.58|18261.58|0
1628846350000|2021-08-13 09:19:10|18264.04|18264.04|18263.49|18263.49|18264.04|18264.04|18263.49|18263.49|0
1628846360000|2021-08-13 09:19:20|18262.88|18262.88|18262.88|18262.88|18262.88|18262.88|18262.88|18262.88|0
1628846370000|2021-08-13 09:19:30|18262.39|18262.39|18258.71|18258.71|18262.39|18262.39|18256|18256|0
1628846410000|2021-08-13 09:20:10|18248.85|18248.85|18248.36|18248.36|18248.85|18248.85|18248.36|18248.36|0
1628846430000|2021-08-13 09:20:30|18246.55|18246.55|18246.55|18246.55|18246.55|18246.55|18246.55|18246.55|0
1628846490000|2021-08-13 09:21:30|18247.36|18247.36|18247.36|18247.36|18247.36|18247.36|18247.36|18247.36|0
1628846510000|2021-08-13 09:21:50|18245.03|18245.03|18243.52|18243.52|18245.03|18245.03|18243.52|18243.52|0
1628846540000|2021-08-13 09:22:20|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|0
1628846560000|2021-08-13 09:22:40|18239.68|18239.68|18236.27|18236.27|18239.68|18239.68|18236.27|18236.27|0
1628846580000|2021-08-13 09:23:00|18236.47|18236.47|18236.47|18236.47|18236.47|18236.47|18236.47|18236.47|0
1628846590000|2021-08-13 09:23:10|18235.32|18235.32|18236.47|18236.47|18236.47|18236.47|18235.32|18235.32|0
1628846640000|2021-08-13 09:24:00|18235.05|18235.05|18235.05|18235.05|18235.05|18235.05|18235.05|18235.05|0
1628846710000|2021-08-13 09:25:10|18234.04|18234.04|18234.55|18234.55|18234.55|18234.55|18234.04|18234.04|0
1628846730000|2021-08-13 09:25:30|18233.45|18233.45|18233.45|18233.45|18233.45|18233.45|18233.45|18233.45|0
1628846740000|2021-08-13 09:25:40|18234.96|18234.96|18234.45|18234.45|18234.96|18234.96|18234.45|18234.45|0
1628846750000|2021-08-13 09:25:50|18235.01|18235.01|18239.06|18239.06|18239.06|18239.06|18235.01|18235.01|0
1628846920000|2021-08-13 09:28:40|18235.84|18235.84|18228.19|18228.19|18235.84|18235.84|18228.19|18228.19|0
1628846930000|2021-08-13 09:28:50|18225.35|18225.35|18223.73|18223.73|18225.35|18225.35|18223.73|18223.73|0
1628846940000|2021-08-13 09:29:00|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|0
1628846960000|2021-08-13 09:29:20|18223.11|18223.11|18222.2|18222.2|18223.11|18223.11|18222.2|18222.2|0
1628846970000|2021-08-13 09:29:30|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|0
1628847030000|2021-08-13 09:30:30|18222.2|18222.2|18223.11|18223.11|18223.11|18223.11|18222.2|18222.2|0
1628847060000|2021-08-13 09:31:00|18224.01|18224.01|18224.01|18224.01|18224.01|18224.01|18224.01|18224.01|0
1628847080000|2021-08-13 09:31:20|18224.51|18224.51|18225.32|18225.32|18225.32|18225.32|18224.51|18224.51|0
1628847120000|2021-08-13 09:32:00|18226.24|18226.24|18226.24|18226.24|18226.24|18226.24|18226.24|18226.24|0
1628847150000|2021-08-13 09:32:30|18224.62|18224.62|18224.62|18224.62|18224.62|18224.62|18224.62|18224.62|0
1628847220000|2021-08-13 09:33:40|18224.12|18224.12|18223.7|18223.7|18224.12|18224.12|18223.21|18223.21|0
1628847230000|2021-08-13 09:33:50|18223.2|18223.2|18223.2|18223.2|18223.2|18223.2|18223.2|18223.2|0
1628847240000|2021-08-13 09:34:00|18221.78|18221.78|18221.78|18221.78|18221.78|18221.78|18221.78|18221.78|0
1628847290000|2021-08-13 09:34:50|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|0
1628847370000|2021-08-13 09:36:10|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|18223.19|0
1628847440000|2021-08-13 09:37:20|18223.69|18223.69|18224.36|18224.36|18224.36|18224.36|18223.69|18223.69|0
1628847550000|2021-08-13 09:39:10|18222.94|18222.94|18223.61|18223.61|18223.61|18223.61|18220.73|18220.73|0
1628847560000|2021-08-13 09:39:20|18225.02|18225.02|18229.56|18229.56|18229.56|18229.56|18225.02|18225.02|0
1628847660000|2021-08-13 09:41:00|18229.07|18229.07|18228.26|18228.26|18229.07|18229.07|18228.26|18228.26|0
1628847680000|2021-08-13 09:41:20|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|0
1628847710000|2021-08-13 09:41:50|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|0
1628847720000|2021-08-13 09:42:00|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|0
1628847740000|2021-08-13 09:42:20|18228.76|18228.76|18228.76|18228.76|18228.76|18228.76|18228.76|18228.76|0
1628847750000|2021-08-13 09:42:30|18231.59|18231.59|18231.59|18231.59|18231.59|18231.59|18231.59|18231.59|0
1628847760000|2021-08-13 09:42:40|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|0
1628847810000|2021-08-13 09:43:30|18234.92|18234.92|18236.93|18236.93|18236.93|18236.93|18234.92|18234.92|0
1628847820000|2021-08-13 09:43:40|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|0
1628847840000|2021-08-13 09:44:00|18236.86|18236.86|18236.86|18236.86|18236.86|18236.86|18236.86|18236.86|0
1628847850000|2021-08-13 09:44:10|18235.24|18235.24|18234.33|18234.33|18235.24|18235.24|18234.33|18234.33|0
1628847890000|2021-08-13 09:44:50|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|0
1628847950000|2021-08-13 09:45:50|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|18234.53|0
1628848140000|2021-08-13 09:49:00|18234.03|18234.03|18234.03|18234.03|18234.03|18234.03|18234.03|18234.03|0
1628848180000|2021-08-13 09:49:40|18233.54|18233.54|18230.27|18230.27|18233.54|18233.54|18230.27|18230.27|0
1628848190000|2021-08-13 09:49:50|18229.27|18229.27|18229.27|18229.27|18229.27|18229.27|18229.27|18229.27|0
1628848220000|2021-08-13 09:50:20|18228.17|18228.17|18228.17|18228.17|18228.17|18228.17|18228.17|18228.17|0
1628848310000|2021-08-13 09:51:50|18227.27|18227.27|18227.16|18227.16|18227.27|18227.27|18227.16|18227.16|0
1628848360000|2021-08-13 09:52:40|18227.67|18227.67|18227.67|18227.67|18227.67|18227.67|18227.67|18227.67|0
1628848380000|2021-08-13 09:53:00|18226.51|18226.51|18228.82|18228.82|18228.82|18228.82|18226.51|18226.51|0
1628848440000|2021-08-13 09:54:00|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|0
1628848520000|2021-08-13 09:55:20|18230.13|18230.13|18228.12|18228.12|18230.35|18230.35|18228.12|18228.12|0
1628848530000|2021-08-13 09:55:30|18227.11|18227.11|18226.5|18226.5|18227.11|18227.11|18226.5|18226.5|0
1628848540000|2021-08-13 09:55:40|18225.7|18225.7|18225.7|18225.7|18225.7|18225.7|18225.7|18225.7|0
1628848560000|2021-08-13 09:56:00|18226.25|18226.25|18226.25|18226.25|18226.25|18226.25|18226.25|18226.25|0
1628848750000|2021-08-13 09:59:10|18227.67|18227.67|18227.67|18227.67|18227.67|18227.67|18227.67|18227.67|0
1628848760000|2021-08-13 09:59:20|18226.76|18226.76|18226.76|18226.76|18226.76|18226.76|18226.76|18226.76|0
1628848800000|2021-08-13 10:00:00|18225.95|18225.95|18227.06|18227.06|18227.06|18227.06|18225.95|18225.95|0
1628848810000|2021-08-13 10:00:10|18228.47|18228.47|18229.08|18229.08|18229.08|18229.08|18228.47|18228.47|0
1628848840000|2021-08-13 10:00:40|18229.69|18229.69|18230.1|18230.1|18230.1|18230.1|18229.69|18229.69|0
1628848890000|2021-08-13 10:01:30|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|0
1628848900000|2021-08-13 10:01:40|18232.07|18232.07|18230.65|18230.65|18232.07|18232.07|18230.65|18230.65|0
1628848960000|2021-08-13 10:02:40|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|0
1628849000000|2021-08-13 10:03:20|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|0
1628849040000|2021-08-13 10:04:00|18228.34|18228.34|18228.34|18228.34|18228.34|18228.34|18228.34|18228.34|0
1628849070000|2021-08-13 10:04:30|18229.24|18229.24|18229.24|18229.24|18229.24|18229.24|18229.24|18229.24|0
1628849090000|2021-08-13 10:04:50|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|18228.84|0
1628849100000|2021-08-13 10:05:00|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|0
1628849110000|2021-08-13 10:05:10|18226.91|18226.91|18226.91|18226.91|18226.91|18226.91|18226.91|18226.91|0
1628849120000|2021-08-13 10:05:20|18226.42|18226.42|18224.95|18224.95|18226.42|18226.42|18224.95|18224.95|0
1628849130000|2021-08-13 10:05:30|18223.54|18223.54|18222.23|18222.23|18223.54|18223.54|18222.23|18222.23|0
1628849140000|2021-08-13 10:05:40|18221.22|18221.22|18221.22|18221.22|18221.22|18221.22|18221.22|18221.22|0
1628849150000|2021-08-13 10:05:50|18216.37|18216.37|18215.87|18215.87|18216.37|18216.37|18215.87|18215.87|0
1628849160000|2021-08-13 10:06:00|18216.68|18216.68|18216.68|18216.68|18216.68|18216.68|18216.68|18216.68|0
1628849170000|2021-08-13 10:06:10|18213.84|18213.84|18211.93|18211.93|18213.84|18213.84|18211.93|18211.93|0
1628849220000|2021-08-13 10:07:00|18210.92|18210.92|18210.92|18210.92|18210.92|18210.92|18210.92|18210.92|0
1628849240000|2021-08-13 10:07:20|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|18211.93|0
1628849280000|2021-08-13 10:08:00|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|0
1628849300000|2021-08-13 10:08:20|18213.24|18213.24|18213.24|18213.24|18213.24|18213.24|18213.24|18213.24|0
1628849310000|2021-08-13 10:08:30|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|0
1628849350000|2021-08-13 10:09:10|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|0
1628849370000|2021-08-13 10:09:30|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|0
1628849390000|2021-08-13 10:09:50|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|18208.1|0
1628849490000|2021-08-13 10:11:30|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|0
1628849500000|2021-08-13 10:11:40|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|0
1628849520000|2021-08-13 10:12:00|18212.75|18212.75|18212.75|18212.75|18212.75|18212.75|18212.75|18212.75|0
1628849540000|2021-08-13 10:12:20|18210.32|18210.32|18210.32|18210.32|18210.32|18210.32|18210.32|18210.32|0
1628849550000|2021-08-13 10:12:30|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|0
1628849600000|2021-08-13 10:13:20|18213.36|18213.36|18213.36|18213.36|18213.36|18213.36|18213.36|18213.36|0
1628849650000|2021-08-13 10:14:10|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|0
1628849710000|2021-08-13 10:15:10|18209.79|18209.79|18209.35|18209.35|18209.79|18209.79|18209.35|18209.35|0
1628849730000|2021-08-13 10:15:30|18208.25|18208.25|18208.8|18208.8|18208.8|18208.8|18208.25|18208.25|0
1628849740000|2021-08-13 10:15:40|18209.09|18209.09|18206.88|18206.88|18209.09|18209.09|18206.88|18206.88|0
1628849780000|2021-08-13 10:16:20|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|0
1628849790000|2021-08-13 10:16:30|18205.58|18205.58|18205.09|18205.09|18205.58|18205.58|18205.09|18205.09|0
1628849810000|2021-08-13 10:16:50|18208.61|18208.61|18208.61|18208.61|18208.61|18208.61|18208.61|18208.61|0
1628849860000|2021-08-13 10:17:40|18207.8|18207.8|18207.8|18207.8|18207.8|18207.8|18207.8|18207.8|0
1628849870000|2021-08-13 10:17:50|18207.19|18207.19|18208.61|18208.61|18208.61|18208.61|18207.19|18207.19|0
1628849880000|2021-08-13 10:18:00|18209.1|18209.1|18208.61|18208.61|18209.1|18209.1|18208.61|18208.61|0
1628849960000|2021-08-13 10:19:20|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|0
1628849970000|2021-08-13 10:19:30|18209.12|18209.12|18214.16|18214.16|18214.16|18214.16|18209.12|18209.12|0
1628849980000|2021-08-13 10:19:40|18215.06|18215.06|18215.06|18215.06|18215.06|18215.06|18215.06|18215.06|0
1628850010000|2021-08-13 10:20:10|18215.97|18215.97|18215.97|18215.97|18215.97|18215.97|18215.97|18215.97|0
1628850060000|2021-08-13 10:21:00|18217.58|18217.58|18217.58|18217.58|18217.58|18217.58|18217.58|18217.58|0
1628850070000|2021-08-13 10:21:10|18218.13|18218.13|18218.13|18218.13|18218.13|18218.13|18218.13|18218.13|0
1628850080000|2021-08-13 10:21:20|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|0
1628850090000|2021-08-13 10:21:30|18220.56|18220.56|18220.56|18220.56|18220.56|18220.56|18220.56|18220.56|0
1628850120000|2021-08-13 10:22:00|18221.37|18221.37|18221.98|18221.98|18221.98|18221.98|18221.37|18221.37|0
1628850160000|2021-08-13 10:22:40|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|0
1628850170000|2021-08-13 10:22:50|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|0
1628850260000|2021-08-13 10:24:20|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|0
1628850290000|2021-08-13 10:24:50|18229.67|18229.67|18229.67|18229.67|18229.67|18229.67|18229.67|18229.67|0
1628850350000|2021-08-13 10:25:50|18228.86|18228.86|18228.86|18228.86|18228.86|18228.86|18228.86|18228.86|0
1628850360000|2021-08-13 10:26:00|18227.44|18227.44|18226.03|18226.03|18227.44|18227.44|18226.03|18226.03|0
1628850370000|2021-08-13 10:26:10|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|0
1628850380000|2021-08-13 10:26:20|18223.43|18223.43|18224.24|18224.24|18224.24|18224.24|18223.43|18223.43|0
1628850500000|2021-08-13 10:28:20|18223.43|18223.43|18223.43|18223.43|18223.43|18223.43|18223.43|18223.43|0
1628850560000|2021-08-13 10:29:20|18223.92|18223.92|18223.01|18223.01|18223.92|18223.92|18223.01|18223.01|0
1628850590000|2021-08-13 10:29:50|18222.21|18222.21|18222.21|18222.21|18222.21|18222.21|18222.21|18222.21|0
1628850600000|2021-08-13 10:30:00|18222.71|18222.71|18225.83|18225.83|18225.83|18225.83|18222.71|18222.71|0
1628850610000|2021-08-13 10:30:10|18227.25|18227.25|18228.06|18228.06|18228.06|18228.06|18227.25|18227.25|0
1628850620000|2021-08-13 10:30:20|18228.5|18228.5|18228.5|18228.5|18228.5|18228.5|18228.5|18228.5|0
1628850630000|2021-08-13 10:30:30|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|0
1628850720000|2021-08-13 10:32:00|18229.91|18229.91|18230.82|18230.82|18230.82|18230.82|18229.91|18229.91|0
1628850730000|2021-08-13 10:32:10|18232.94|18232.94|18232.94|18232.94|18232.94|18232.94|18232.94|18232.94|0
1628850860000|2021-08-13 10:34:20|18233.84|18233.84|18233.84|18233.84|18233.84|18233.84|18233.84|18233.84|0
1628850910000|2021-08-13 10:35:10|18233.4|18233.4|18233.84|18233.84|18233.84|18233.84|18233.4|18233.4|0
1628850950000|2021-08-13 10:35:50|18233.03|18233.03|18230.82|18230.82|18233.03|18233.03|18230.01|18230.01|0
1628850970000|2021-08-13 10:36:10|18231.82|18231.82|18232.83|18232.83|18232.83|18232.83|18231.82|18231.82|0
1628851010000|2021-08-13 10:36:50|18236.06|18236.06|18237.07|18237.07|18237.07|18237.07|18236.06|18236.06|0
1628851060000|2021-08-13 10:37:40|18237.57|18237.57|18237.57|18237.57|18237.57|18237.57|18237.57|18237.57|0
1628851070000|2021-08-13 10:37:50|18237.07|18237.07|18236.56|18236.56|18237.07|18237.07|18236.56|18236.56|0
1628851080000|2021-08-13 10:38:00|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|0
1628851090000|2021-08-13 10:38:10|18237.98|18237.98|18235.51|18235.51|18237.98|18237.98|18235.51|18235.51|0
1628851200000|2021-08-13 10:40:00|18232.67|18232.67|18229.85|18229.85|18232.67|18232.67|18229.85|18229.85|0
1628851220000|2021-08-13 10:40:20|18230.36|18230.36|18230.36|18230.36|18230.36|18230.36|18230.36|18230.36|0
1628851230000|2021-08-13 10:40:30|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|0
1628851240000|2021-08-13 10:40:40|18229.44|18229.44|18227.02|18227.02|18229.44|18229.44|18227.02|18227.02|0
1628851320000|2021-08-13 10:42:00|18229.85|18229.85|18229.85|18229.85|18229.85|18229.85|18229.85|18229.85|0
1628851350000|2021-08-13 10:42:30|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|0
1628851370000|2021-08-13 10:42:50|18232.01|18232.01|18233.17|18233.17|18233.17|18233.17|18232.01|18232.01|0
1628851380000|2021-08-13 10:43:00|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|0
1628851410000|2021-08-13 10:43:30|18235.47|18235.47|18234.32|18234.32|18235.47|18235.47|18234.32|18234.32|0
1628851420000|2021-08-13 10:43:40|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|0
1628851440000|2021-08-13 10:44:00|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|18236.63|0
1628851450000|2021-08-13 10:44:10|18233.39|18233.39|18234.45|18234.45|18234.45|18234.45|18233.39|18233.39|0
1628851520000|2021-08-13 10:45:20|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|0
1628851530000|2021-08-13 10:45:30|18233.93|18233.93|18238.19|18238.19|18238.19|18238.19|18233.93|18233.93|0
1628851540000|2021-08-13 10:45:40|18237.68|18237.68|18236.52|18236.52|18237.68|18237.68|18236.52|18236.52|0
1628851550000|2021-08-13 10:45:50|18236.01|18236.01|18234.4|18234.4|18236.01|18236.01|18234.4|18234.4|0
1628851560000|2021-08-13 10:46:00|18233.4|18233.4|18233|18233|18233.4|18233.4|18232.49|18232.49|0
1628851580000|2021-08-13 10:46:20|18231.99|18231.99|18231.99|18231.99|18231.99|18231.99|18231.99|18231.99|0
1628851610000|2021-08-13 10:46:50|18229.97|18229.97|18230.98|18230.98|18230.98|18230.98|18229.97|18229.97|0
1628851620000|2021-08-13 10:47:00|18230.47|18230.47|18229.92|18229.92|18230.47|18230.47|18229.92|18229.92|0
1628851630000|2021-08-13 10:47:10|18229.52|18229.52|18227.53|18227.53|18229.52|18229.52|18227.53|18227.53|0
1628851670000|2021-08-13 10:47:50|18226.11|18226.11|18226.11|18226.11|18226.11|18226.11|18226.11|18226.11|0
1628851680000|2021-08-13 10:48:00|18220.77|18220.77|18220.77|18220.77|18220.77|18220.77|18220.77|18220.77|0
1628851710000|2021-08-13 10:48:30|18222.68|18222.68|18230.57|18230.57|18230.57|18230.57|18222.68|18222.68|0
1628851720000|2021-08-13 10:48:40|18232.09|18232.09|18232.59|18232.59|18232.59|18232.59|18232.09|18232.09|0
1628851730000|2021-08-13 10:48:50|18233.14|18233.14|18231.63|18231.63|18233.14|18233.14|18231.63|18231.63|0
1628851750000|2021-08-13 10:49:10|18231.13|18231.13|18230.12|18230.12|18231.13|18231.13|18230.12|18230.12|0
1628851760000|2021-08-13 10:49:20|18231.1|18231.1|18231.1|18231.1|18231.1|18231.1|18231.1|18231.1|0
1628851780000|2021-08-13 10:49:40|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|0
1628851810000|2021-08-13 10:50:10|18228.07|18228.07|18228.07|18228.07|18228.07|18228.07|18228.07|18228.07|0
1628851850000|2021-08-13 10:50:50|18227.07|18227.07|18223.9|18223.9|18227.07|18227.07|18223.9|18223.9|0
1628851870000|2021-08-13 10:51:10|18224.41|18224.41|18225.92|18225.92|18225.92|18225.92|18224.41|18224.41|0
1628851890000|2021-08-13 10:51:30|18224.91|18224.91|18224.91|18224.91|18224.91|18224.91|18224.91|18224.91|0
1628851900000|2021-08-13 10:51:40|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|0
1628851920000|2021-08-13 10:52:00|18224.91|18224.91|18224.91|18224.91|18224.91|18224.91|18224.91|18224.91|0
1628851960000|2021-08-13 10:52:40|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|0
1628851990000|2021-08-13 10:53:10|18226.22|18226.22|18228.03|18228.03|18228.03|18228.03|18226.22|18226.22|0
1628852000000|2021-08-13 10:53:20|18231.49|18231.49|18235.55|18235.55|18235.55|18235.55|18231.49|18231.49|0
1628852010000|2021-08-13 10:53:30|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|0
1628852020000|2021-08-13 10:53:40|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|18238.07|0
1628852030000|2021-08-13 10:53:50|18239.49|18239.49|18239.49|18239.49|18239.49|18239.49|18239.49|18239.49|0
1628852050000|2021-08-13 10:54:10|18244.53|18244.53|18244.53|18244.53|18244.53|18244.53|18244.53|18244.53|0
1628852060000|2021-08-13 10:54:20|18245.02|18245.02|18245.02|18245.02|18245.02|18245.02|18245.02|18245.02|0
1628852100000|2021-08-13 10:55:00|18245.52|18245.52|18245.02|18245.02|18245.52|18245.52|18245.02|18245.02|0
1628852130000|2021-08-13 10:55:30|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|0
1628852140000|2021-08-13 10:55:40|18245.02|18245.02|18245.52|18245.52|18245.52|18245.52|18245.02|18245.02|0
1628852150000|2021-08-13 10:55:50|18245.02|18245.02|18245.52|18245.52|18245.52|18245.52|18245.02|18245.02|0
1628852160000|2021-08-13 10:56:00|18246.03|18246.03|18245.02|18245.02|18246.03|18246.03|18245.02|18245.02|0
1628852170000|2021-08-13 10:56:10|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|18246.03|0
1628852200000|2021-08-13 10:56:40|18244.51|18244.51|18244.51|18244.51|18244.51|18244.51|18244.51|18244.51|0
1628852210000|2021-08-13 10:56:50|18240.69|18240.69|18241.5|18241.5|18241.5|18241.5|18240.69|18240.69|0
1628852220000|2021-08-13 10:57:00|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|18240.59|0
1628852300000|2021-08-13 10:58:20|18239.18|18239.18|18239.18|18239.18|18239.18|18239.18|18239.18|18239.18|0
1628852340000|2021-08-13 10:59:00|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|0
1628852350000|2021-08-13 10:59:10|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|0
1628852370000|2021-08-13 10:59:30|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|0
1628852380000|2021-08-13 10:59:40|18236.3|18236.3|18236.3|18236.3|18236.3|18236.3|18236.3|18236.3|0
1628852390000|2021-08-13 10:59:50|18236.8|18236.8|18236.8|18236.8|18237.3|18237.3|18236.8|18236.8|0
1628852400000|2021-08-13 11:00:00|18237.81|18237.81|18239.23|18239.23|18239.23|18239.23|18237.81|18237.81|0
1628852450000|2021-08-13 11:00:50|18240.13|18240.13|18242.76|18242.76|18242.76|18242.76|18240.13|18240.13|0
1628852460000|2021-08-13 11:01:00|18242.96|18242.96|18239.04|18239.04|18243.47|18243.47|18239.04|18239.04|0
1628852480000|2021-08-13 11:01:20|18237.02|18237.02|18234.7|18234.7|18237.02|18237.02|18234.7|18234.7|0
1628852490000|2021-08-13 11:01:30|18233.19|18233.19|18233.19|18233.19|18233.19|18233.19|18233.19|18233.19|0
1628852510000|2021-08-13 11:01:50|18237.44|18237.44|18236.53|18236.53|18237.94|18237.94|18236.53|18236.53|0
1628852520000|2021-08-13 11:02:00|18235.52|18235.52|18235.52|18235.52|18235.52|18235.52|18235.52|18235.52|0
1628852530000|2021-08-13 11:02:10|18235.92|18235.92|18235.24|18235.24|18236.13|18236.13|18235.24|18235.24|0
1628852540000|2021-08-13 11:02:20|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|18233.83|0
1628852560000|2021-08-13 11:02:40|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|18234.63|0
1628852580000|2021-08-13 11:03:00|18234.08|18234.08|18229.9|18229.9|18234.08|18234.08|18229.9|18229.9|0
1628852590000|2021-08-13 11:03:10|18228.48|18228.48|18228.48|18228.48|18228.48|18228.48|18228.48|18228.48|0
1628852620000|2021-08-13 11:03:40|18227.93|18227.93|18227.93|18227.93|18227.93|18227.93|18227.93|18227.93|0
1628852650000|2021-08-13 11:04:10|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|0
1628852720000|2021-08-13 11:05:20|18225.16|18225.16|18226.67|18226.67|18226.67|18226.67|18225.16|18225.16|0
1628852730000|2021-08-13 11:05:30|18225.16|18225.16|18225.16|18225.16|18225.16|18225.16|18225.16|18225.16|0
1628852740000|2021-08-13 11:05:40|18224.25|18224.25|18223.35|18223.35|18224.25|18224.25|18223.35|18223.35|0
1628852760000|2021-08-13 11:06:00|18224.25|18224.25|18224.25|18224.25|18224.25|18224.25|18224.25|18224.25|0
1628852790000|2021-08-13 11:06:30|18222.83|18222.83|18221.42|18221.42|18222.83|18222.83|18221.42|18221.42|0
1628852820000|2021-08-13 11:07:00|18222.32|18222.32|18222.32|18222.32|18222.32|18222.32|18222.32|18222.32|0
1628852840000|2021-08-13 11:07:20|18223.63|18223.63|18223.63|18223.63|18223.63|18223.63|18223.63|18223.63|0
1628852850000|2021-08-13 11:07:30|18224.14|18224.14|18224.14|18224.14|18224.14|18224.14|18224.14|18224.14|0
1628852870000|2021-08-13 11:07:50|18225.29|18225.29|18225.29|18225.29|18225.29|18225.29|18225.29|18225.29|0
1628852880000|2021-08-13 11:08:00|18226.04|18226.04|18230.59|18230.59|18230.59|18230.59|18226.04|18226.04|0
1628852910000|2021-08-13 11:08:30|18227.76|18227.76|18227.76|18227.76|18227.76|18227.76|18227.76|18227.76|0
1628852960000|2021-08-13 11:09:20|18228.77|18228.77|18228.77|18228.77|18228.77|18228.77|18228.77|18228.77|0
1628853020000|2021-08-13 11:10:20|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|0
1628853040000|2021-08-13 11:10:40|18227.31|18227.31|18227.31|18227.31|18227.31|18227.31|18227.31|18227.31|0
1628853400000|2021-08-13 11:16:40|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|0
1628853430000|2021-08-13 11:17:10|18225.9|18225.9|18225.9|18225.9|18225.9|18225.9|18225.9|18225.9|0
1628853460000|2021-08-13 11:17:40|18224.48|18224.48|18224.48|18224.48|18224.48|18224.48|18224.48|18224.48|0
1628853470000|2021-08-13 11:17:50|18223.68|18223.68|18223.68|18223.68|18223.68|18223.68|18223.68|18223.68|0
1628853480000|2021-08-13 11:18:00|18224.48|18224.48|18224.48|18224.48|18224.48|18224.48|18224.48|18224.48|0
1628853520000|2021-08-13 11:18:40|18223.93|18223.93|18223.84|18223.84|18224.74|18224.74|18223.84|18223.84|0
1628853530000|2021-08-13 11:18:50|18223.03|18223.03|18223.03|18223.03|18223.03|18223.03|18223.03|18223.03|0
1628853560000|2021-08-13 11:19:20|18223.52|18223.52|18223.52|18223.52|18223.52|18223.52|18223.52|18223.52|0
1628853570000|2021-08-13 11:19:30|18224.67|18224.67|18224.67|18224.67|18224.67|18224.67|18224.67|18224.67|0
1628853670000|2021-08-13 11:21:10|18223.25|18223.25|18223.25|18223.25|18223.25|18223.25|18223.25|18223.25|0
1628853750000|2021-08-13 11:22:30|18222.76|18222.76|18223.25|18223.25|18223.25|18223.25|18222.76|18222.76|0
1628853850000|2021-08-13 11:24:10|18222.45|18222.45|18221.54|18221.54|18222.45|18222.45|18221.54|18221.54|0
1628853890000|2021-08-13 11:24:50|18223.86|18223.86|18227.16|18227.16|18227.16|18227.16|18223.86|18223.86|0
1628853920000|2021-08-13 11:25:20|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|0
1628853930000|2021-08-13 11:25:30|18226.1|18226.1|18225.2|18225.2|18226.1|18226.1|18225.2|18225.2|0
1628853950000|2021-08-13 11:25:50|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|18225.42|0
1628854020000|2021-08-13 11:27:00|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|0
1628854070000|2021-08-13 11:27:50|18225.51|18225.51|18226.33|18226.33|18226.33|18226.33|18225.51|18225.51|0
1628854080000|2021-08-13 11:28:00|18226.88|18226.88|18226.88|18226.88|18226.88|18226.88|18226.88|18226.88|0
1628854100000|2021-08-13 11:28:20|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|0
1628854130000|2021-08-13 11:28:50|18226.12|18226.12|18226.12|18226.12|18226.12|18226.12|18226.12|18226.12|0
1628854190000|2021-08-13 11:29:50|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|18224.97|0
1628854230000|2021-08-13 11:30:30|18223.55|18223.55|18223.55|18223.55|18223.55|18223.55|18223.55|18223.55|0
1628854270000|2021-08-13 11:31:10|18224.11|18224.11|18223.2|18223.2|18224.11|18224.11|18223.2|18223.2|0
1628854300000|2021-08-13 11:31:40|18222.3|18222.3|18222.3|18222.3|18222.3|18222.3|18222.3|18222.3|0
1628854310000|2021-08-13 11:31:50|18221.75|18221.75|18220.33|18220.33|18221.75|18221.75|18220.33|18220.33|0
1628854330000|2021-08-13 11:32:10|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|0
1628854340000|2021-08-13 11:32:20|18220.07|18220.07|18220.27|18220.27|18220.27|18220.27|18220.07|18220.07|0
1628854350000|2021-08-13 11:32:30|18220.48|18220.48|18220.48|18220.48|18220.48|18220.48|18220.48|18220.48|0
1628854370000|2021-08-13 11:32:50|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|0
1628854380000|2021-08-13 11:33:00|18222.29|18222.29|18222.85|18222.85|18222.85|18222.85|18222.29|18222.29|0
1628854430000|2021-08-13 11:33:50|18222.34|18222.34|18222.34|18222.34|18222.34|18222.34|18222.34|18222.34|0
1628854440000|2021-08-13 11:34:00|18221.84|18221.84|18221.84|18221.84|18221.84|18221.84|18221.84|18221.84|0
1628854470000|2021-08-13 11:34:30|18222.99|18222.99|18222.09|18222.09|18222.99|18222.99|18222.09|18222.09|0
1628854500000|2021-08-13 11:35:00|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|0
1628854510000|2021-08-13 11:35:10|18223.49|18223.49|18222.59|18222.59|18223.49|18223.49|18222.59|18222.59|0
1628854530000|2021-08-13 11:35:30|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|0
1628854540000|2021-08-13 11:35:40|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|0
1628854560000|2021-08-13 11:36:00|18222.94|18222.94|18222.94|18222.94|18223.45|18223.45|18222.94|18222.94|0
1628854580000|2021-08-13 11:36:20|18222.14|18222.14|18222.14|18222.14|18222.14|18222.14|18222.14|18222.14|0
1628854590000|2021-08-13 11:36:30|18222.36|18222.36|18222.36|18222.36|18222.36|18222.36|18222.36|18222.36|0
1628854610000|2021-08-13 11:36:50|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|0
1628854620000|2021-08-13 11:37:00|18221.14|18221.14|18221.95|18221.95|18221.95|18221.95|18221.14|18221.14|0
1628854630000|2021-08-13 11:37:10|18221.05|18221.05|18221.05|18221.05|18221.05|18221.05|18221.05|18221.05|0
1628854640000|2021-08-13 11:37:20|18221.85|18221.85|18221.85|18221.85|18221.85|18221.85|18221.85|18221.85|0
1628854690000|2021-08-13 11:38:10|18223.47|18223.47|18223.47|18223.47|18223.47|18223.47|18223.47|18223.47|0
1628854720000|2021-08-13 11:38:40|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|0
1628854760000|2021-08-13 11:39:20|18223.07|18223.07|18223.07|18223.07|18223.07|18223.07|18223.07|18223.07|0
1628854770000|2021-08-13 11:39:30|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|0
1628854800000|2021-08-13 11:40:00|18221.77|18221.77|18221.77|18221.77|18221.77|18221.77|18221.77|18221.77|0
1628854820000|2021-08-13 11:40:20|18218.93|18218.93|18217.53|18217.53|18218.93|18218.93|18217.53|18217.53|0
1628854880000|2021-08-13 11:41:20|18218.68|18218.68|18218.68|18218.68|18218.68|18218.68|18218.68|18218.68|0
1628854900000|2021-08-13 11:41:40|18216.87|18216.87|18216.87|18216.87|18216.87|18216.87|18216.87|18216.87|0
1628854940000|2021-08-13 11:42:20|18215.72|18215.72|18215.72|18215.72|18215.72|18215.72|18215.72|18215.72|0
1628854980000|2021-08-13 11:43:00|18217.14|18217.14|18217.14|18217.14|18217.14|18217.14|18217.14|18217.14|0
1628854990000|2021-08-13 11:43:10|18218.04|18218.04|18218.04|18218.04|18218.04|18218.04|18218.04|18218.04|0
1628855040000|2021-08-13 11:44:00|18215.52|18215.52|18216.94|18216.94|18216.94|18216.94|18215.52|18215.52|0
1628855090000|2021-08-13 11:44:50|18215.84|18215.84|18214.83|18214.83|18215.84|18215.84|18214.83|18214.83|0
1628855130000|2021-08-13 11:45:30|18215.73|18215.73|18216.63|18216.63|18216.63|18216.63|18215.73|18215.73|0
1628855160000|2021-08-13 11:46:00|18216.19|18216.19|18211.94|18211.94|18216.19|18216.19|18211.94|18211.94|0
1628855280000|2021-08-13 11:48:00|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|0
1628855320000|2021-08-13 11:48:40|18211.54|18211.54|18211.54|18211.54|18211.54|18211.54|18211.54|18211.54|0
1628855340000|2021-08-13 11:49:00|18210.63|18210.63|18210.63|18210.63|18210.63|18210.63|18210.63|18210.63|0
1628855370000|2021-08-13 11:49:30|18209.73|18209.73|18210.84|18210.84|18210.84|18210.84|18209.73|18209.73|0
1628855380000|2021-08-13 11:49:40|18210.63|18210.63|18210.63|18210.63|18210.63|18210.63|18210.63|18210.63|0
1628855390000|2021-08-13 11:49:50|18209.73|18209.73|18211.54|18211.54|18211.54|18211.54|18209.73|18209.73|0
1628855410000|2021-08-13 11:50:10|18211.05|18211.05|18211.05|18211.05|18211.05|18211.05|18211.05|18211.05|0
1628855440000|2021-08-13 11:50:40|18212.47|18212.47|18212.47|18212.47|18212.47|18212.47|18212.47|18212.47|0
1628855550000|2021-08-13 11:52:30|18211.05|18211.05|18211.05|18211.05|18211.05|18211.05|18211.05|18211.05|0
1628855610000|2021-08-13 11:53:30|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|18210.14|0
1628855630000|2021-08-13 11:53:50|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|0
1628855670000|2021-08-13 11:54:30|18209.67|18209.67|18209.67|18209.67|18209.67|18209.67|18209.67|18209.67|0
1628855700000|2021-08-13 11:55:00|18210.16|18210.16|18210.16|18210.16|18210.16|18210.16|18210.16|18210.16|0
1628855710000|2021-08-13 11:55:10|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|18210.65|0
1628855740000|2021-08-13 11:55:40|18211.46|18211.46|18210.95|18210.95|18211.46|18211.46|18210.95|18210.95|0
1628855750000|2021-08-13 11:55:50|18211.44|18211.44|18210.94|18210.94|18211.95|18211.95|18210.94|18210.94|0
1628855760000|2021-08-13 11:56:00|18209.43|18209.43|18209.43|18209.43|18209.43|18209.43|18209.43|18209.43|0
1628855780000|2021-08-13 11:56:20|18207.81|18207.81|18207.81|18207.81|18207.81|18207.81|18207.81|18207.81|0
1628855830000|2021-08-13 11:57:10|18207|18207|18205.58|18205.58|18207|18207|18205.58|18205.58|0
1628855860000|2021-08-13 11:57:40|18204.68|18204.68|18204.68|18204.68|18204.68|18204.68|18204.68|18204.68|0
1628855930000|2021-08-13 11:58:50|18206.04|18206.04|18206.04|18206.04|18206.04|18206.04|18206.04|18206.04|0
1628855990000|2021-08-13 11:59:50|18203.33|18203.33|18214.24|18214.24|18214.24|18214.24|18203.33|18203.33|0
1628856000000|2021-08-13 12:00:00|18214.69|18214.69|18216.09|18216.09|18216.09|18216.09|18214.69|18214.69|0
1628856050000|2021-08-13 12:00:50|18215.48|18215.48|18215.48|18215.48|18215.48|18215.48|18215.48|18215.48|0
1628856060000|2021-08-13 12:01:00|18214.07|18214.07|18215.38|18215.38|18215.38|18215.38|18214.07|18214.07|0
1628856110000|2021-08-13 12:01:50|18214.57|18214.57|18214.57|18214.57|18214.57|18214.57|18214.57|18214.57|0
1628856160000|2021-08-13 12:02:40|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|0
1628856350000|2021-08-13 12:05:50|18217|18217|18217|18217|18217|18217|18217|18217|0
1628856370000|2021-08-13 12:06:10|18215.84|18215.84|18215.84|18215.84|18215.84|18215.84|18215.84|18215.84|0
1628856380000|2021-08-13 12:06:20|18217|18217|18217.49|18217.49|18217.49|18217.49|18217|18217|0
1628856400000|2021-08-13 12:06:40|18218.3|18218.3|18218.3|18218.3|18218.3|18218.3|18218.3|18218.3|0
1628856420000|2021-08-13 12:07:00|18215.46|18215.46|18213.55|18213.55|18215.46|18215.46|18213.55|18213.55|0
1628856440000|2021-08-13 12:07:20|18211.99|18211.99|18211.99|18211.99|18211.99|18211.99|18211.99|18211.99|0
1628856450000|2021-08-13 12:07:30|18211.48|18211.48|18211.48|18211.48|18211.48|18211.48|18211.48|18211.48|0
1628856470000|2021-08-13 12:07:50|18210.58|18210.58|18210.58|18210.58|18210.58|18210.58|18210.58|18210.58|0
1628856530000|2021-08-13 12:08:50|18212.2|18212.2|18212.2|18212.2|18212.2|18212.2|18212.2|18212.2|0
1628856550000|2021-08-13 12:09:10|18212.7|18212.7|18212.7|18212.7|18212.7|18212.7|18212.7|18212.7|0
1628856560000|2021-08-13 12:09:20|18211.8|18211.8|18211.8|18211.8|18211.8|18211.8|18211.8|18211.8|0
1628856570000|2021-08-13 12:09:30|18209.83|18209.83|18209.42|18209.42|18209.83|18209.83|18209.42|18209.42|0
1628856590000|2021-08-13 12:09:50|18210.23|18210.23|18210.13|18210.13|18211.04|18211.04|18210.13|18210.13|0
1628856600000|2021-08-13 12:10:00|18209.63|18209.63|18208.82|18208.82|18209.63|18209.63|18208.82|18208.82|0
1628856620000|2021-08-13 12:10:20|18207.92|18207.92|18207.92|18207.92|18207.92|18207.92|18207.92|18207.92|0
1628856670000|2021-08-13 12:11:10|18200.84|18200.84|18195.41|18195.41|18200.84|18200.84|18194.5|18194.5|0
1628856720000|2021-08-13 12:12:00|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|0
1628856790000|2021-08-13 12:13:10|18193.6|18193.6|18193.6|18193.6|18193.6|18193.6|18193.6|18193.6|0
1628856810000|2021-08-13 12:13:30|18192.79|18192.79|18192.79|18192.79|18192.79|18192.79|18192.79|18192.79|0
1628856830000|2021-08-13 12:13:50|18191.98|18191.98|18189.52|18189.52|18191.98|18191.98|18189.52|18189.52|0
1628856840000|2021-08-13 12:14:00|18190.32|18190.32|18191.13|18191.13|18191.13|18191.13|18190.32|18190.32|0
1628856890000|2021-08-13 12:14:50|18189.98|18189.98|18189.98|18189.98|18189.98|18189.98|18189.98|18189.98|0
1628856910000|2021-08-13 12:15:10|18189.17|18189.17|18189.17|18189.17|18189.17|18189.17|18189.17|18189.17|0
1628856950000|2021-08-13 12:15:50|18188.36|18188.36|18189.17|18189.17|18189.17|18189.17|18188.36|18188.36|0
1628856990000|2021-08-13 12:16:30|18188.36|18188.36|18188.36|18188.36|18188.36|18188.36|18188.36|18188.36|0
1628857020000|2021-08-13 12:17:00|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|0
1628857030000|2021-08-13 12:17:10|18185.09|18185.09|18183.28|18183.28|18185.09|18185.09|18183.28|18183.28|0
1628857040000|2021-08-13 12:17:20|18182.27|18182.27|18182.49|18182.49|18182.49|18182.49|18182.27|18182.27|0
1628857090000|2021-08-13 12:18:10|18184.2|18184.2|18184.2|18184.2|18184.2|18184.2|18184.2|18184.2|0
1628857140000|2021-08-13 12:19:00|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|18182.78|0
1628857150000|2021-08-13 12:19:10|18182.17|18182.17|18181.27|18181.27|18182.17|18182.17|18181.27|18181.27|0
1628857180000|2021-08-13 12:19:40|18179.85|18179.85|18179.85|18179.85|18179.85|18179.85|18179.85|18179.85|0
1628857190000|2021-08-13 12:19:50|18179.04|18179.04|18177.57|18177.57|18179.04|18179.04|18177.57|18177.57|0
1628857200000|2021-08-13 12:20:00|18177.37|18177.37|18176.26|18176.26|18177.37|18177.37|18176.26|18176.26|0
1628857210000|2021-08-13 12:20:10|18175.28|18175.28|18175.28|18175.28|18175.28|18175.28|18175.28|18175.28|0
1628857230000|2021-08-13 12:20:30|18174.38|18174.38|18174.38|18174.38|18174.38|18174.38|18174.38|18174.38|0
1628857400000|2021-08-13 12:23:20|18174.88|18174.88|18174.07|18174.07|18174.88|18174.88|18174.07|18174.07|0
1628857420000|2021-08-13 12:23:40|18172.66|18172.66|18172.66|18172.66|18172.66|18172.66|18172.66|18172.66|0
1628857480000|2021-08-13 12:24:40|18172.1|18172.1|18171.55|18171.55|18172.1|18172.1|18171.55|18171.55|0
1628857500000|2021-08-13 12:25:00|18174.39|18174.39|18174.39|18174.39|18174.39|18174.39|18174.39|18174.39|0
1628857540000|2021-08-13 12:25:40|18177.21|18177.21|18179.37|18179.37|18179.37|18179.37|18177.21|18177.21|0
1628857560000|2021-08-13 12:26:00|18180.28|18180.28|18179.27|18179.27|18180.28|18180.28|18179.27|18179.27|0
1628857580000|2021-08-13 12:26:20|18180.17|18180.17|18180.17|18180.17|18180.17|18180.17|18180.17|18180.17|0
1628857620000|2021-08-13 12:27:00|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|0
1628857660000|2021-08-13 12:27:40|18182.14|18182.14|18180.98|18180.98|18182.14|18182.14|18180.98|18180.98|0
1628857680000|2021-08-13 12:28:00|18180.08|18180.08|18178.97|18178.97|18180.08|18180.08|18177.36|18177.36|0
1628857730000|2021-08-13 12:28:50|18179.88|18179.88|18180.78|18180.78|18180.78|18180.78|18179.88|18179.88|0
1628857740000|2021-08-13 12:29:00|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|0
1628857770000|2021-08-13 12:29:30|18182.42|18182.42|18182.42|18182.42|18182.42|18182.42|18182.42|18182.42|0
1628857780000|2021-08-13 12:29:40|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|0
1628857790000|2021-08-13 12:29:50|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|18185.53|0
1628857800000|2021-08-13 12:30:00|18184.98|18184.98|18185.38|18185.38|18185.38|18185.38|18184.98|18184.98|0
1628857810000|2021-08-13 12:30:10|18184.38|18184.38|18184.38|18184.38|18184.38|18184.38|18184.38|18184.38|0
1628857870000|2021-08-13 12:31:10|18186.18|18186.18|18186.18|18186.18|18186.18|18186.18|18186.18|18186.18|0
1628857900000|2021-08-13 12:31:40|18185.28|18185.28|18185.28|18185.28|18185.28|18185.28|18185.28|18185.28|0
1628857910000|2021-08-13 12:31:50|18183.86|18183.86|18183.86|18183.86|18183.86|18183.86|18183.86|18183.86|0
1628858020000|2021-08-13 12:33:40|18183.46|18183.46|18184.07|18184.07|18184.07|18184.07|18183.46|18183.46|0
1628858030000|2021-08-13 12:33:50|18183.16|18183.16|18183.16|18183.16|18183.16|18183.16|18183.16|18183.16|0
1628858080000|2021-08-13 12:34:40|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|18183.6|0
1628858090000|2021-08-13 12:34:50|18181.95|18181.95|18181.4|18181.4|18181.95|18181.95|18181.4|18181.4|0
1628858100000|2021-08-13 12:35:00|18181.19|18181.19|18181.19|18181.19|18181.19|18181.19|18181.19|18181.19|0
1628858110000|2021-08-13 12:35:10|18179.79|18179.79|18179.28|18179.28|18179.79|18179.79|18179.28|18179.28|0
1628858120000|2021-08-13 12:35:20|18177.47|18177.47|18174.56|18174.56|18177.47|18177.47|18174.56|18174.56|0
1628858150000|2021-08-13 12:35:50|18174.35|18174.35|18174.35|18174.35|18174.35|18174.35|18174.35|18174.35|0
1628858210000|2021-08-13 12:36:50|18175.97|18175.97|18174.08|18174.08|18175.97|18175.97|18174.08|18174.08|0
1628858230000|2021-08-13 12:37:10|18173.18|18173.18|18174.08|18174.08|18174.08|18174.08|18173.18|18173.18|0
1628858280000|2021-08-13 12:38:00|18172.67|18172.67|18167.82|18167.82|18172.67|18172.67|18167.82|18167.82|0
1628858290000|2021-08-13 12:38:10|18166.21|18166.21|18164.24|18164.24|18166.21|18166.21|18164.24|18164.24|0
1628858320000|2021-08-13 12:38:40|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|0
1628858330000|2021-08-13 12:38:50|18161.92|18161.92|18161.92|18161.92|18161.92|18161.92|18161.92|18161.92|0
1628858400000|2021-08-13 12:40:00|18162.72|18162.72|18166.87|18166.87|18166.87|18166.87|18162.72|18162.72|0
1628858410000|2021-08-13 12:40:10|18167.68|18167.68|18168.78|18168.78|18168.78|18168.78|18167.68|18167.68|0
1628858430000|2021-08-13 12:40:30|18169.69|18169.69|18168.78|18168.78|18169.69|18169.69|18168.78|18168.78|0
1628858460000|2021-08-13 12:41:00|18170.2|18170.2|18170.2|18170.2|18170.2|18170.2|18170.2|18170.2|0
1628858500000|2021-08-13 12:41:40|18169.7|18169.7|18168.08|18168.08|18169.7|18169.7|18168.08|18168.08|0
1628858530000|2021-08-13 12:42:10|18167.18|18167.18|18167.18|18167.18|18167.18|18167.18|18167.18|18167.18|0
1628858570000|2021-08-13 12:42:50|18166.37|18166.37|18167.52|18167.52|18167.52|18167.52|18166.37|18166.37|0
1628858600000|2021-08-13 12:43:20|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|0
1628858630000|2021-08-13 12:43:50|18165.19|18165.19|18166.2|18166.2|18166.2|18166.2|18165.19|18165.19|0
1628858640000|2021-08-13 12:44:00|18167.01|18167.01|18167.01|18167.01|18167.01|18167.01|18167.01|18167.01|0
1628858650000|2021-08-13 12:44:10|18167.51|18167.51|18167.51|18167.51|18167.51|18167.51|18167.51|18167.51|0
1628858700000|2021-08-13 12:45:00|18166.9|18166.9|18165.09|18165.09|18166.9|18166.9|18165.09|18165.09|0
1628858710000|2021-08-13 12:45:10|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|0
1628858750000|2021-08-13 12:45:50|18163.78|18163.78|18162.87|18162.87|18163.78|18163.78|18162.87|18162.87|0
1628858780000|2021-08-13 12:46:20|18164.68|18164.68|18164.24|18164.24|18164.68|18164.68|18164.24|18164.24|0
1628858790000|2021-08-13 12:46:30|18164.02|18164.02|18164.02|18164.02|18164.02|18164.02|18164.02|18164.02|0
1628858890000|2021-08-13 12:48:10|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|0
1628858900000|2021-08-13 12:48:20|18165.73|18165.73|18165.73|18165.73|18165.73|18165.73|18165.73|18165.73|0
1628858910000|2021-08-13 12:48:30|18166.74|18166.74|18167.72|18167.72|18167.72|18167.72|18166.74|18166.74|0
1628858920000|2021-08-13 12:48:40|18167.23|18167.23|18166.74|18166.74|18167.23|18167.23|18166.74|18166.74|0
1628858940000|2021-08-13 12:49:00|18168.16|18168.16|18168.16|18168.16|18168.16|18168.16|18168.16|18168.16|0
1628858960000|2021-08-13 12:49:20|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|0
1628859010000|2021-08-13 12:50:10|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|18167.69|0
1628859020000|2021-08-13 12:50:20|18167.91|18167.91|18167.25|18167.25|18167.91|18167.91|18167.25|18167.25|0
1628859050000|2021-08-13 12:50:50|18168.4|18168.4|18169.56|18169.56|18169.56|18169.56|18168.4|18168.4|0
1628859180000|2021-08-13 12:53:00|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|0
1628859230000|2021-08-13 12:53:50|18168.86|18168.86|18168.86|18168.86|18168.86|18168.86|18168.86|18168.86|0
1628859300000|2021-08-13 12:55:00|18167.95|18167.95|18168.86|18168.86|18168.86|18168.86|18167.95|18167.95|0
1628859360000|2021-08-13 12:56:00|18170.66|18170.66|18170.66|18170.66|18170.66|18170.66|18170.66|18170.66|0
1628859370000|2021-08-13 12:56:10|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|0
1628859580000|2021-08-13 12:59:40|18170.16|18170.16|18172.58|18172.58|18172.58|18172.58|18170.16|18170.16|0
1628859590000|2021-08-13 12:59:50|18173.74|18173.74|18170.87|18170.87|18174.89|18174.89|18170.87|18170.87|0
1628859610000|2021-08-13 13:00:10|18171.36|18171.36|18172.35|18172.35|18172.35|18172.35|18171.36|18171.36|0
1628859620000|2021-08-13 13:00:20|18174.15|18174.15|18185.57|18185.57|18185.57|18185.57|18174.15|18174.15|0
1628859630000|2021-08-13 13:00:30|18186.99|18186.99|18186.99|18186.99|18186.99|18186.99|18186.99|18186.99|0
1628859710000|2021-08-13 13:01:50|18187.43|18187.43|18187.43|18187.43|18187.43|18187.43|18187.43|18187.43|0
1628859810000|2021-08-13 13:03:30|18187.23|18187.23|18187.23|18187.23|18187.23|18187.23|18187.23|18187.23|0
1628859830000|2021-08-13 13:03:50|18187.02|18187.02|18185.62|18185.62|18187.02|18187.02|18185.62|18185.62|0
1628859850000|2021-08-13 13:04:10|18185.21|18185.21|18185.21|18185.21|18185.21|18185.21|18185.21|18185.21|0
1628859860000|2021-08-13 13:04:20|18185.71|18185.71|18185.71|18185.71|18185.71|18185.71|18185.71|18185.71|0
1628859870000|2021-08-13 13:04:30|18186.87|18186.87|18186.87|18186.87|18186.87|18186.87|18186.87|18186.87|0
1628859880000|2021-08-13 13:04:40|18186.38|18186.38|18184.81|18184.81|18186.87|18186.87|18184.81|18184.81|0
1628859900000|2021-08-13 13:05:00|18179.86|18179.86|18179|18179|18181.22|18181.22|18179|18179|0
1628859910000|2021-08-13 13:05:10|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|0
1628859980000|2021-08-13 13:06:20|18179|18179|18179|18179|18179|18179|18179|18179|0
1628859990000|2021-08-13 13:06:30|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|0
1628860020000|2021-08-13 13:07:00|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|18179.08|0
1628860030000|2021-08-13 13:07:10|18179.48|18179.48|18180.9|18180.9|18180.9|18180.9|18179.48|18179.48|0
1628860040000|2021-08-13 13:07:20|18181.41|18181.41|18182.82|18182.82|18182.82|18182.82|18181.41|18181.41|0
1628860050000|2021-08-13 13:07:30|18185.9|18185.9|18188.83|18188.83|18188.83|18188.83|18185.9|18185.9|0
1628860060000|2021-08-13 13:07:40|18189.05|18189.05|18188.83|18188.83|18189.05|18189.05|18188.83|18188.83|0
1628860080000|2021-08-13 13:08:00|18188.02|18188.02|18188.02|18188.02|18188.02|18188.02|18188.02|18188.02|0
1628860120000|2021-08-13 13:08:40|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|0
1628860230000|2021-08-13 13:10:30|18187.15|18187.15|18186.76|18186.76|18187.15|18187.15|18185.66|18185.66|0
1628860300000|2021-08-13 13:11:40|18187.67|18187.67|18187.67|18187.67|18187.67|18187.67|18187.67|18187.67|0
1628860380000|2021-08-13 13:13:00|18185.21|18185.21|18185.21|18185.21|18185.21|18185.21|18184.72|18184.72|0
1628860390000|2021-08-13 13:13:10|18184.72|18184.72|18185.21|18185.21|18185.21|18185.21|18184.72|18184.72|0
1628860430000|2021-08-13 13:13:50|18184.72|18184.72|18185.53|18185.53|18185.53|18185.53|18184.72|18184.72|0
1628860440000|2021-08-13 13:14:00|18184.11|18184.11|18183.21|18183.21|18184.11|18184.11|18183.21|18183.21|0
1628860490000|2021-08-13 13:14:50|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|0
1628860520000|2021-08-13 13:15:20|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|0
1628860530000|2021-08-13 13:15:30|18181.11|18181.11|18181.11|18181.11|18181.11|18181.11|18181.11|18181.11|0
1628860550000|2021-08-13 13:15:50|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|18181.33|0
1628860570000|2021-08-13 13:16:10|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|0
1628860580000|2021-08-13 13:16:20|18183.65|18183.65|18187.25|18187.25|18187.25|18187.25|18183.65|18183.65|0
1628860590000|2021-08-13 13:16:30|18187.75|18187.75|18188.26|18188.26|18188.26|18188.26|18187.75|18187.75|0
1628860610000|2021-08-13 13:16:50|18189.07|18189.07|18189.87|18189.87|18189.87|18189.87|18189.07|18189.07|0
1628860650000|2021-08-13 13:17:30|18190.08|18190.08|18188.46|18188.46|18190.08|18190.08|18188.46|18188.46|0
1628860670000|2021-08-13 13:17:50|18188.26|18188.26|18188.26|18188.26|18188.26|18188.26|18188.26|18188.26|0
1628860680000|2021-08-13 13:18:00|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|0
1628860730000|2021-08-13 13:18:50|18187.35|18187.35|18182.1|18182.1|18187.35|18187.35|18182.1|18182.1|0
1628860740000|2021-08-13 13:19:00|18181.69|18181.69|18181.69|18181.69|18181.69|18181.69|18181.69|18181.69|0
1628860800000|2021-08-13 13:20:00|18182.5|18182.5|18182.5|18182.5|18182.5|18182.5|18182.5|18182.5|0
1628860830000|2021-08-13 13:20:30|18181.69|18181.69|18181.69|18181.69|18181.69|18181.69|18181.69|18181.69|0
1628860840000|2021-08-13 13:20:40|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|0
1628860850000|2021-08-13 13:20:50|18184|18184|18184|18184|18184|18184|18182.84|18182.84|0
1628860860000|2021-08-13 13:21:00|18182.84|18182.84|18181.69|18181.69|18182.84|18182.84|18181.69|18181.69|0
1628860870000|2021-08-13 13:21:10|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|0
1628860880000|2021-08-13 13:21:20|18183.36|18183.36|18183.36|18183.36|18183.36|18183.36|18183.36|18183.36|0
1628860900000|2021-08-13 13:21:40|18183.85|18183.85|18185.38|18185.38|18185.38|18185.38|18183.85|18183.85|0
1628860910000|2021-08-13 13:21:50|18186.19|18186.19|18191.57|18191.57|18191.57|18191.57|18186.19|18186.19|0
1628860920000|2021-08-13 13:22:00|18192.98|18192.98|18193.97|18193.97|18193.97|18193.97|18192.98|18192.98|0
1628860960000|2021-08-13 13:22:40|18193.76|18193.76|18193.76|18193.76|18193.76|18193.76|18193.76|18193.76|0
1628860990000|2021-08-13 13:23:10|18193.27|18193.27|18191.31|18191.31|18193.27|18193.27|18191.31|18191.31|0
1628861000000|2021-08-13 13:23:20|18190.5|18190.5|18191.65|18191.65|18191.65|18191.65|18190.5|18190.5|0
1628861050000|2021-08-13 13:24:10|18192.56|18192.56|18192.56|18192.56|18192.56|18192.56|18192.56|18192.56|0
1628861070000|2021-08-13 13:24:30|18191.14|18191.14|18191.14|18191.14|18191.14|18191.14|18191.14|18191.14|0
1628861120000|2021-08-13 13:25:20|18189.33|18189.33|18191.14|18191.14|18191.14|18191.14|18189.33|18189.33|0
1628861130000|2021-08-13 13:25:30|18191.54|18191.54|18192.45|18192.45|18192.45|18192.45|18191.54|18191.54|0
1628861140000|2021-08-13 13:25:40|18192.65|18192.65|18192.65|18192.65|18192.65|18192.65|18192.65|18192.65|0
1628861150000|2021-08-13 13:25:50|18192.85|18192.85|18192.85|18192.85|18192.85|18192.85|18192.85|18192.85|0
1628861160000|2021-08-13 13:26:00|18193.06|18193.06|18193.06|18193.06|18193.28|18193.28|18193.06|18193.06|0
1628861170000|2021-08-13 13:26:10|18193.28|18193.28|18193.5|18193.5|18193.5|18193.5|18193.28|18193.28|0
1628861190000|2021-08-13 13:26:30|18192.08|18192.08|18192.08|18192.08|18192.08|18192.08|18192.08|18192.08|0
1628861210000|2021-08-13 13:26:50|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|18192.59|0
1628861250000|2021-08-13 13:27:30|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|0
1628861260000|2021-08-13 13:27:40|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|0
1628861270000|2021-08-13 13:27:50|18192.12|18192.12|18192.12|18192.12|18192.12|18192.12|18192.12|18192.12|0
1628861280000|2021-08-13 13:28:00|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|0
1628861350000|2021-08-13 13:29:10|18193.42|18193.42|18187.28|18187.28|18193.42|18193.42|18187.28|18187.28|0
1628861370000|2021-08-13 13:29:30|18186.78|18186.78|18186.78|18186.78|18186.78|18186.78|18186.78|18186.78|0
1628861380000|2021-08-13 13:29:40|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|18185.88|0
1628861390000|2021-08-13 13:29:50|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|0
1628861400000|2021-08-13 13:30:00|18188.24|18188.24|18192.92|18192.92|18193.48|18193.48|18188.24|18188.24|0
1628861430000|2021-08-13 13:30:30|18193.83|18193.83|18193.39|18193.39|18193.83|18193.83|18193.39|18193.39|0
1628861440000|2021-08-13 13:30:40|18192.38|18192.38|18192.44|18192.44|18192.88|18192.88|18192.38|18192.38|0
1628861460000|2021-08-13 13:31:00|18187.4|18187.4|18187.4|18187.4|18187.4|18187.4|18187.4|18187.4|0
1628861470000|2021-08-13 13:31:10|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|0
1628861480000|2021-08-13 13:31:20|18183.46|18183.46|18181.39|18181.39|18183.46|18183.46|18181.39|18181.39|0
1628861490000|2021-08-13 13:31:30|18179.97|18179.97|18179.97|18179.97|18179.97|18179.97|18179.97|18179.97|0
1628861500000|2021-08-13 13:31:40|18179.75|18179.75|18174.77|18174.77|18179.75|18179.75|18174.77|18174.77|0
1628861510000|2021-08-13 13:31:50|18171.03|18171.03|18168.51|18168.51|18171.03|18171.03|18168.51|18168.51|0
1628861520000|2021-08-13 13:32:00|18169.02|18169.02|18171.54|18171.54|18171.54|18171.54|18169.02|18169.02|0
1628861530000|2021-08-13 13:32:10|18172.45|18172.45|18172.45|18172.45|18172.45|18172.45|18172.45|18172.45|0
1628861550000|2021-08-13 13:32:30|18173.45|18173.45|18173.45|18173.45|18173.45|18173.45|18173.45|18173.45|0
1628861570000|2021-08-13 13:32:50|18173.96|18173.96|18173.96|18173.96|18173.96|18173.96|18173.96|18173.96|0
1628861600000|2021-08-13 13:33:20|18175.77|18175.77|18180.02|18180.02|18180.02|18180.02|18175.77|18175.77|0
1628861610000|2021-08-13 13:33:30|18179.41|18179.41|18176.58|18176.58|18179.41|18179.41|18176.58|18176.58|0
1628861620000|2021-08-13 13:33:40|18175.16|18175.16|18174.35|18174.35|18175.16|18175.16|18174.35|18174.35|0
1628861630000|2021-08-13 13:33:50|18168.71|18168.71|18168.76|18168.76|18169.26|18169.26|18168.71|18168.71|0
1628861640000|2021-08-13 13:34:00|18165.38|18165.38|18163.83|18163.83|18165.38|18165.38|18163.83|18163.83|0
1628861650000|2021-08-13 13:34:10|18164.38|18164.38|18163.89|18163.89|18164.38|18164.38|18163.89|18163.89|0
1628861660000|2021-08-13 13:34:20|18164.8|18164.8|18164.8|18164.8|18164.8|18164.8|18164.8|18164.8|0
1628861680000|2021-08-13 13:34:40|18161.67|18161.67|18152.73|18152.73|18161.67|18161.67|18152.73|18152.73|0
1628861690000|2021-08-13 13:34:50|18151.82|18151.82|18151.82|18151.82|18151.82|18151.82|18151.82|18151.82|0
1628861700000|2021-08-13 13:35:00|18150.4|18150.4|18150.4|18150.4|18150.4|18150.4|18150.4|18150.4|0
1628861730000|2021-08-13 13:35:30|18149.5|18149.5|18141.94|18141.94|18149.5|18149.5|18141.94|18141.94|0
1628861760000|2021-08-13 13:36:00|18141.04|18141.04|18138.62|18138.62|18141.04|18141.04|18138.62|18138.62|0
1628861780000|2021-08-13 13:36:20|18137.71|18137.71|18137.71|18137.71|18137.71|18137.71|18137.71|18137.71|0
1628861790000|2021-08-13 13:36:30|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|0
1628861810000|2021-08-13 13:36:50|18136.94|18136.94|18136.94|18136.94|18136.94|18136.94|18136.94|18136.94|0
1628861820000|2021-08-13 13:37:00|18135.52|18135.52|18135.52|18135.52|18135.52|18135.52|18135.52|18135.52|0
1628861830000|2021-08-13 13:37:10|18136.03|18136.03|18136.03|18136.03|18136.03|18136.03|18136.03|18136.03|0
1628861850000|2021-08-13 13:37:30|18136.93|18136.93|18142.59|18142.59|18142.59|18142.59|18136.93|18136.93|0
1628861890000|2021-08-13 13:38:10|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|0
1628861900000|2021-08-13 13:38:20|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|0
1628861930000|2021-08-13 13:38:50|18141.69|18141.69|18141.69|18141.69|18141.69|18141.69|18141.69|18141.69|0
1628861940000|2021-08-13 13:39:00|18140.07|18140.07|18140.07|18140.07|18140.07|18140.07|18140.07|18140.07|0
1628861950000|2021-08-13 13:39:10|18138.11|18138.11|18138.11|18138.11|18138.11|18138.11|18138.11|18138.11|0
1628861960000|2021-08-13 13:39:20|18138.92|18138.92|18139.41|18139.41|18139.41|18139.41|18138.92|18138.92|0
1628861970000|2021-08-13 13:39:30|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|0
1628861990000|2021-08-13 13:39:50|18149.15|18149.15|18154.41|18154.41|18154.41|18154.41|18149.15|18149.15|0
1628862000000|2021-08-13 13:40:00|18155.31|18155.31|18155.72|18155.72|18155.72|18155.72|18155.31|18155.31|0
1628862030000|2021-08-13 13:40:30|18156.87|18156.87|18155.72|18155.72|18156.87|18156.87|18155.72|18155.72|0
1628862040000|2021-08-13 13:40:40|18157.23|18157.23|18158.13|18158.13|18158.13|18158.13|18157.23|18157.23|0
1628862120000|2021-08-13 13:42:00|18158.35|18158.35|18158.85|18158.85|18158.85|18158.85|18158.35|18158.35|0
1628862150000|2021-08-13 13:42:30|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|0
1628862170000|2021-08-13 13:42:50|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|0
1628862190000|2021-08-13 13:43:10|18160.26|18160.26|18159.76|18159.76|18160.26|18160.26|18159.76|18159.76|0
1628862200000|2021-08-13 13:43:20|18160.26|18160.26|18159.76|18159.76|18160.26|18160.26|18159.76|18159.76|0
1628862210000|2021-08-13 13:43:30|18161.57|18161.57|18161.57|18161.57|18161.57|18161.57|18161.57|18161.57|0
1628862250000|2021-08-13 13:44:10|18164.33|18164.33|18166.55|18166.55|18166.55|18166.55|18164.33|18164.33|0
1628862260000|2021-08-13 13:44:20|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|18165.13|0
1628862270000|2021-08-13 13:44:30|18165.63|18165.63|18161.89|18161.89|18165.63|18165.63|18161.89|18161.89|0
1628862300000|2021-08-13 13:45:00|18160.57|18160.57|18160.57|18160.57|18160.57|18160.57|18160.57|18160.57|0
1628862320000|2021-08-13 13:45:20|18158.77|18158.77|18157.86|18157.86|18158.77|18158.77|18157.86|18157.86|0
1628862330000|2021-08-13 13:45:30|18157.37|18157.37|18160.08|18160.08|18160.08|18160.08|18157.37|18157.37|0
1628862340000|2021-08-13 13:45:40|18165.24|18165.24|18165.24|18165.24|18165.24|18165.24|18165.24|18165.24|0
1628862400000|2021-08-13 13:46:40|18166.25|18166.25|18168.16|18168.16|18168.16|18168.16|18163.41|18163.41|0
1628862410000|2021-08-13 13:46:50|18167.01|18167.01|18172.43|18172.43|18172.43|18172.43|18167.01|18167.01|0
1628862420000|2021-08-13 13:47:00|18170.41|18170.41|18172.03|18172.03|18172.53|18172.53|18170.41|18170.41|0
1628862430000|2021-08-13 13:47:10|18172.23|18172.23|18175.57|18175.57|18175.57|18175.57|18172.23|18172.23|0
1628862440000|2021-08-13 13:47:20|18173.76|18173.76|18175.47|18175.47|18175.57|18175.57|18173.66|18173.66|0
1628862450000|2021-08-13 13:47:30|18174.56|18174.56|18173.41|18173.41|18174.56|18174.56|18173.41|18173.41|0
1628862460000|2021-08-13 13:47:40|18173.9|18173.9|18173.9|18173.9|18173.9|18173.9|18173.9|18173.9|0
1628862470000|2021-08-13 13:47:50|18173.4|18173.4|18173.4|18173.4|18173.4|18173.4|18173.4|18173.4|0
1628862480000|2021-08-13 13:48:00|18174.21|18174.21|18176.01|18176.01|18176.01|18176.01|18174.21|18174.21|0
1628862490000|2021-08-13 13:48:10|18174.21|18174.21|18173.29|18173.29|18176.01|18176.01|18171.48|18171.48|0
1628862500000|2021-08-13 13:48:20|18174.2|18174.2|18174.2|18174.2|18174.2|18174.2|18174.2|18174.2|0
1628862510000|2021-08-13 13:48:30|18173.71|18173.71|18172.65|18172.65|18173.71|18173.71|18172.55|18172.55|0
1628862540000|2021-08-13 13:49:00|18170.84|18170.84|18170.84|18170.84|18170.84|18170.84|18169.03|18169.03|0
1628862560000|2021-08-13 13:49:20|18171.74|18171.74|18170.33|18170.33|18171.74|18171.74|18170.33|18170.33|0
1628862570000|2021-08-13 13:49:30|18169.52|18169.52|18169.52|18169.52|18169.52|18169.52|18169.52|18169.52|0
1628862590000|2021-08-13 13:49:50|18167.31|18167.31|18164.02|18164.02|18167.31|18167.31|18164.02|18164.02|0
1628862600000|2021-08-13 13:50:00|18163.53|18163.53|18160.8|18160.8|18163.53|18163.53|18160.8|18160.8|0
1628862650000|2021-08-13 13:50:50|18159.98|18159.98|18159.98|18159.98|18159.98|18159.98|18159.98|18159.98|0
1628862660000|2021-08-13 13:51:00|18160.99|18160.99|18160.77|18160.77|18160.99|18160.99|18160.77|18160.77|0
1628862680000|2021-08-13 13:51:20|18157.15|18157.15|18153.69|18153.69|18158.96|18158.96|18153.69|18153.69|0
1628862700000|2021-08-13 13:51:40|18154.6|18154.6|18156.01|18156.01|18156.01|18156.01|18154.6|18154.6|0
1628862710000|2021-08-13 13:51:50|18156.5|18156.5|18157.4|18157.4|18157.4|18157.4|18156.5|18156.5|0
1628862740000|2021-08-13 13:52:20|18156.9|18156.9|18156.9|18156.9|18156.9|18156.9|18156.9|18156.9|0
1628862830000|2021-08-13 13:53:50|18158.96|18158.96|18158.96|18158.96|18158.96|18158.96|18158.96|18158.96|0
1628862840000|2021-08-13 13:54:00|18160.38|18160.38|18161.43|18161.43|18161.43|18161.43|18160.38|18160.38|0
1628862850000|2021-08-13 13:54:10|18161.94|18161.94|18166.4|18166.4|18166.4|18166.4|18161.94|18161.94|0
1628862860000|2021-08-13 13:54:20|18167.82|18167.82|18170.02|18170.02|18170.02|18170.02|18167.82|18167.82|0
1628862870000|2021-08-13 13:54:30|18171.17|18171.17|18175.44|18175.44|18175.99|18175.99|18171.17|18171.17|0
1628862890000|2021-08-13 13:54:50|18176.35|18176.35|18176.35|18176.35|18176.35|18176.35|18176.35|18176.35|0
1628862900000|2021-08-13 13:55:00|18175.84|18175.84|18175.84|18175.84|18175.84|18175.84|18175.84|18175.84|0
1628862910000|2021-08-13 13:55:10|18176.35|18176.35|18177.36|18177.36|18177.36|18177.36|18176.35|18176.35|0
1628862920000|2021-08-13 13:55:20|18174.83|18174.83|18173.03|18173.03|18174.83|18174.83|18173.03|18173.03|0
1628862930000|2021-08-13 13:55:30|18171.41|18171.41|18171.41|18171.41|18171.41|18171.41|18171.41|18171.41|0
1628862940000|2021-08-13 13:55:40|18169.6|18169.6|18169.05|18169.05|18169.6|18169.6|18169.05|18169.05|0
1628862950000|2021-08-13 13:55:50|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|0
1628862980000|2021-08-13 13:56:20|18171.28|18171.28|18173.2|18173.2|18173.2|18173.2|18171.28|18171.28|0
1628862990000|2021-08-13 13:56:30|18173.7|18173.7|18173.7|18173.7|18173.7|18173.7|18173.7|18173.7|0
1628863020000|2021-08-13 13:57:00|18174.21|18174.21|18174.83|18174.83|18175.33|18175.33|18174.21|18174.21|0
1628863060000|2021-08-13 13:57:40|18174.62|18174.62|18174.62|18174.62|18174.62|18174.62|18174.62|18174.62|0
1628863070000|2021-08-13 13:57:50|18175.13|18175.13|18175.13|18175.13|18175.13|18175.13|18175.13|18175.13|0
1628863090000|2021-08-13 13:58:10|18176.55|18176.55|18180.91|18180.91|18180.91|18180.91|18176.55|18176.55|0
1628863100000|2021-08-13 13:58:20|18179.39|18179.39|18179.39|18179.39|18179.39|18179.39|18179.39|18179.39|0
1628863110000|2021-08-13 13:58:30|18178.89|18178.89|18178.89|18178.89|18178.89|18178.89|18178.89|18178.89|0
1628863120000|2021-08-13 13:58:40|18179.39|18179.39|18179.9|18179.9|18179.9|18179.9|18179.39|18179.39|0
1628863140000|2021-08-13 13:59:00|18180.4|18180.4|18180.4|18180.4|18180.4|18180.4|18180.4|18180.4|0
1628863150000|2021-08-13 13:59:10|18181.41|18181.41|18181.41|18181.41|18181.41|18181.41|18181.41|18181.41|0
1628863170000|2021-08-13 13:59:30|18181.92|18181.92|18181.42|18181.42|18181.92|18181.92|18181.42|18181.42|0
1628863180000|2021-08-13 13:59:40|18180.92|18180.92|18181.73|18181.73|18181.73|18181.73|18180.92|18180.92|0
1628863190000|2021-08-13 13:59:50|18180.72|18180.72|18182.07|18182.07|18182.07|18182.07|18180.72|18180.72|0
1628863200000|2021-08-13 14:00:00|18180.55|18180.55|18181.06|18181.06|18181.06|18181.06|18180.55|18180.55|0
1628863210000|2021-08-13 14:00:10|18180.55|18180.55|18180.58|18180.58|18181.07|18181.07|18180.55|18180.55|0
1628863220000|2021-08-13 14:00:20|18182.09|18182.09|18182.9|18182.9|18182.9|18182.9|18182.09|18182.09|0
1628863230000|2021-08-13 14:00:30|18181.48|18181.48|18181.48|18181.48|18181.48|18181.48|18181.48|18181.48|0
1628863240000|2021-08-13 14:00:40|18179.87|18179.87|18177.84|18177.84|18179.87|18179.87|18177.84|18177.84|0
1628863250000|2021-08-13 14:00:50|18179.64|18179.64|18179.64|18179.64|18179.64|18179.64|18179.64|18179.64|0
1628863270000|2021-08-13 14:01:10|18179.14|18179.14|18180.95|18180.95|18180.95|18180.95|18179.14|18179.14|0
1628863280000|2021-08-13 14:01:20|18180.44|18180.44|18180.44|18180.44|18180.44|18180.44|18180.44|18180.44|0
1628863300000|2021-08-13 14:01:40|18180.95|18180.95|18180.95|18180.95|18180.95|18180.95|18180.95|18180.95|0
1628863310000|2021-08-13 14:01:50|18181.45|18181.45|18181.45|18181.45|18181.45|18181.45|18181.45|18181.45|0
1628863320000|2021-08-13 14:02:00|18181.01|18181.01|18182.63|18182.63|18182.63|18182.63|18181.01|18181.01|0
1628863330000|2021-08-13 14:02:10|18181.72|18181.72|18178.59|18178.59|18181.72|18181.72|18178.59|18178.59|0
1628863360000|2021-08-13 14:02:40|18180.4|18180.4|18183.12|18183.12|18183.12|18183.12|18180.4|18180.4|0
1628863370000|2021-08-13 14:02:50|18182.61|18182.61|18182.61|18182.61|18182.61|18182.61|18182.61|18182.61|0
1628863400000|2021-08-13 14:03:20|18183.42|18183.42|18184.23|18184.23|18184.23|18184.23|18183.42|18183.42|0
1628863410000|2021-08-13 14:03:30|18179.28|18179.28|18182.86|18182.86|18182.86|18182.86|18178.23|18178.23|0
1628863420000|2021-08-13 14:03:40|18182.36|18182.36|18182.36|18182.36|18182.36|18182.36|18182.36|18182.36|0
1628863430000|2021-08-13 14:03:50|18181.45|18181.45|18180.95|18180.95|18181.45|18181.45|18180.45|18180.45|0
1628863490000|2021-08-13 14:04:50|18181.96|18181.96|18183.47|18183.47|18183.47|18183.47|18181.96|18181.96|0
1628863500000|2021-08-13 14:05:00|18181.96|18181.96|18181.96|18181.96|18181.96|18181.96|18181.96|18181.96|0
1628863510000|2021-08-13 14:05:10|18180.94|18180.94|18180.74|18180.74|18180.94|18180.94|18180.74|18180.74|0
1628863530000|2021-08-13 14:05:30|18179.32|18179.32|18177.9|18177.9|18179.32|18179.32|18177.9|18177.9|0
1628863550000|2021-08-13 14:05:50|18177.39|18177.39|18177.39|18177.39|18177.39|18177.39|18175.78|18175.78|0
1628863560000|2021-08-13 14:06:00|18176.49|18176.49|18177.5|18177.5|18177.5|18177.5|18176.49|18176.49|0
1628863570000|2021-08-13 14:06:10|18176.08|18176.08|18175.57|18175.57|18176.08|18176.08|18175.57|18175.57|0
1628863580000|2021-08-13 14:06:20|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|0
1628863600000|2021-08-13 14:06:40|18175.53|18175.53|18175.53|18175.53|18175.53|18175.53|18175.53|18175.53|0
1628863610000|2021-08-13 14:06:50|18173.91|18173.91|18173.01|18173.01|18173.91|18173.91|18173.01|18173.01|0
1628863620000|2021-08-13 14:07:00|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|18172.2|0
1628863630000|2021-08-13 14:07:10|18170.78|18170.78|18170.78|18170.78|18170.78|18170.78|18170.78|18170.78|0
1628863640000|2021-08-13 14:07:20|18170.37|18170.37|18168.96|18168.96|18170.37|18170.37|18168.96|18168.96|0
1628863650000|2021-08-13 14:07:30|18168.45|18168.45|18167.95|18167.95|18168.45|18168.45|18167.95|18167.95|0
1628863660000|2021-08-13 14:07:40|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|18168.45|0
1628863670000|2021-08-13 14:07:50|18169.35|18169.35|18170.97|18170.97|18170.97|18170.97|18169.35|18169.35|0
1628863680000|2021-08-13 14:08:00|18172.59|18172.59|18172.59|18172.59|18172.59|18172.59|18172.59|18172.59|0
1628863690000|2021-08-13 14:08:10|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|0
1628863720000|2021-08-13 14:08:40|18179.49|18179.49|18177.98|18177.98|18179.49|18179.49|18177.98|18177.98|0
1628863730000|2021-08-13 14:08:50|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|0
1628863780000|2021-08-13 14:09:40|18181.56|18181.56|18180.41|18180.41|18181.56|18181.56|18180.41|18180.41|0
1628863800000|2021-08-13 14:10:00|18181.42|18181.42|18181.42|18181.42|18181.42|18181.42|18181.42|18181.42|0
1628863810000|2021-08-13 14:10:10|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|0
1628863820000|2021-08-13 14:10:20|18180.91|18180.91|18180.91|18180.91|18180.91|18180.91|18180.91|18180.91|0
1628863850000|2021-08-13 14:10:50|18180.42|18180.42|18179.93|18179.93|18180.42|18180.42|18179.93|18179.93|0
1628863900000|2021-08-13 14:11:40|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|0
1628863910000|2021-08-13 14:11:50|18181.6|18181.6|18185.34|18185.34|18185.34|18185.34|18181.6|18181.6|0
1628863920000|2021-08-13 14:12:00|18184.33|18184.33|18183.83|18183.83|18184.33|18184.33|18183.83|18183.83|0
1628863930000|2021-08-13 14:12:10|18185.64|18185.64|18181.4|18181.4|18185.64|18185.64|18181.4|18181.4|0
1628863940000|2021-08-13 14:12:20|18180.6|18180.6|18175.85|18175.85|18180.6|18180.6|18175.85|18175.85|0
1628863950000|2021-08-13 14:12:30|18180.39|18180.39|18180.39|18180.39|18180.89|18180.89|18180.39|18180.39|0
1628863970000|2021-08-13 14:12:50|18178.38|18178.38|18175.16|18175.16|18178.38|18178.38|18175.16|18175.16|0
1628863980000|2021-08-13 14:13:00|18174.35|18174.35|18174.35|18174.35|18174.35|18174.35|18174.35|18174.35|0
1628863990000|2021-08-13 14:13:10|18174.13|18174.13|18174.13|18174.13|18174.13|18174.13|18174.13|18174.13|0
1628864010000|2021-08-13 14:13:30|18169.69|18169.69|18167.18|18167.18|18169.69|18169.69|18167.18|18167.18|0
1628864020000|2021-08-13 14:13:40|18166.96|18166.96|18165.15|18165.15|18166.96|18166.96|18165.15|18165.15|0
1628864040000|2021-08-13 14:14:00|18165.96|18165.96|18168.58|18168.58|18168.58|18168.58|18165.96|18165.96|0
1628864050000|2021-08-13 14:14:10|18170.1|18170.1|18170.1|18170.1|18170.1|18170.1|18170.1|18170.1|0
1628864060000|2021-08-13 14:14:20|18170.59|18170.59|18170.59|18170.59|18170.59|18170.59|18170.59|18170.59|0
1628864090000|2021-08-13 14:14:50|18169.78|18169.78|18169.78|18169.78|18169.78|18169.78|18169.78|18169.78|0
1628864100000|2021-08-13 14:15:00|18168.88|18168.88|18168.88|18168.88|18168.88|18168.88|18168.88|18168.88|0
1628864110000|2021-08-13 14:15:10|18169.38|18169.38|18173.01|18173.01|18173.51|18173.51|18169.38|18169.38|0
1628864120000|2021-08-13 14:15:20|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|0
1628864160000|2021-08-13 14:16:00|18174.32|18174.32|18177.75|18177.75|18177.75|18177.75|18174.32|18174.32|0
1628864170000|2021-08-13 14:16:10|18178.76|18178.76|18178.76|18178.76|18178.76|18178.76|18178.76|18178.76|0
1628864180000|2021-08-13 14:16:20|18176.24|18176.24|18171.29|18171.29|18176.24|18176.24|18171.29|18171.29|0
1628864220000|2021-08-13 14:17:00|18172.65|18172.65|18174.98|18174.98|18175.89|18175.89|18172.65|18172.65|0
1628864230000|2021-08-13 14:17:10|18175.53|18175.53|18175.53|18175.53|18175.53|18175.53|18175.53|18175.53|0
1628864240000|2021-08-13 14:17:20|18177.34|18177.34|18175.74|18175.74|18177.54|18177.54|18175.74|18175.74|0
1628864250000|2021-08-13 14:17:30|18176.24|18176.24|18177.25|18177.25|18177.25|18177.25|18176.24|18176.24|0
1628864260000|2021-08-13 14:17:40|18178.76|18178.76|18179.27|18179.27|18179.27|18179.27|18178.76|18178.76|0
1628864280000|2021-08-13 14:18:00|18179.77|18179.77|18179.77|18179.77|18179.77|18179.77|18179.77|18179.77|0
1628864290000|2021-08-13 14:18:10|18180.27|18180.27|18187.62|18187.62|18187.62|18187.62|18180.27|18180.27|0
1628864300000|2021-08-13 14:18:20|18191.1|18191.1|18191.3|18191.3|18191.3|18191.3|18191.1|18191.1|0
1628864310000|2021-08-13 14:18:30|18191.75|18191.75|18191.75|18191.75|18191.75|18191.75|18191.75|18191.75|0
1628864320000|2021-08-13 14:18:40|18192.65|18192.65|18194.97|18194.97|18194.97|18194.97|18192.65|18192.65|0
1628864340000|2021-08-13 14:19:00|18196.99|18196.99|18196.99|18196.99|18196.99|18196.99|18196.99|18196.99|0
1628864360000|2021-08-13 14:19:20|18198|18198|18198|18198|18198|18198|18198|18198|0
1628864380000|2021-08-13 14:19:40|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|0
1628864390000|2021-08-13 14:19:50|18199.11|18199.11|18198.1|18198.1|18199.11|18199.11|18198.1|18198.1|0
1628864420000|2021-08-13 14:20:20|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|0
1628864440000|2021-08-13 14:20:40|18200.62|18200.62|18200.62|18200.62|18200.62|18200.62|18200.62|18200.62|0
1628864480000|2021-08-13 14:21:20|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|0
1628864490000|2021-08-13 14:21:30|18199.21|18199.21|18199.21|18199.21|18199.21|18199.21|18199.21|18199.21|0
1628864500000|2021-08-13 14:21:40|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|18199.72|0
1628864510000|2021-08-13 14:21:50|18200.22|18200.22|18200.22|18200.22|18200.22|18200.22|18200.22|18200.22|0
1628864560000|2021-08-13 14:22:40|18199.41|18199.41|18198.41|18198.41|18199.41|18199.41|18197.9|18197.9|0
1628864570000|2021-08-13 14:22:50|18197.5|18197.5|18197.7|18197.7|18197.7|18197.7|18197.5|18197.5|0
1628864580000|2021-08-13 14:23:00|18198.61|18198.61|18198.61|18198.61|18198.61|18198.61|18198.61|18198.61|0
1628864590000|2021-08-13 14:23:10|18198.06|18198.06|18199.47|18199.47|18199.47|18199.47|18198.06|18198.06|0
1628864610000|2021-08-13 14:23:30|18198.06|18198.06|18198.06|18198.06|18198.06|18198.06|18198.06|18198.06|0
1628864650000|2021-08-13 14:24:10|18198.26|18198.26|18199.07|18199.07|18199.07|18199.07|18198.26|18198.26|0
1628864670000|2021-08-13 14:24:30|18198.56|18198.56|18198.06|18198.06|18198.56|18198.56|18198.06|18198.06|0
1628864680000|2021-08-13 14:24:40|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|18197.16|0
1628864690000|2021-08-13 14:24:50|18196.65|18196.65|18189.47|18189.47|18196.65|18196.65|18189.47|18189.47|0
1628864700000|2021-08-13 14:25:00|18187.66|18187.66|18188.81|18188.81|18188.81|18188.81|18186.51|18186.51|0
1628864720000|2021-08-13 14:25:20|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|0
1628864750000|2021-08-13 14:25:50|18187.7|18187.7|18187.7|18187.7|18187.7|18187.7|18187.7|18187.7|0
1628864760000|2021-08-13 14:26:00|18186.8|18186.8|18186.25|18186.25|18186.8|18186.8|18186.25|18186.25|0
1628864790000|2021-08-13 14:26:30|18185.69|18185.69|18185.14|18185.14|18185.69|18185.69|18185.14|18185.14|0
1628864800000|2021-08-13 14:26:40|18180.29|18180.29|18170.83|18170.83|18180.29|18180.29|18170.83|18170.83|0
1628864810000|2021-08-13 14:26:50|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|0
1628864830000|2021-08-13 14:27:10|18168.91|18168.91|18166.04|18166.04|18168.91|18168.91|18166.04|18166.04|0
1628864850000|2021-08-13 14:27:30|18165.23|18165.23|18162.78|18162.78|18165.23|18165.23|18162.78|18162.78|0
1628864860000|2021-08-13 14:27:40|18162.56|18162.56|18161.36|18161.36|18162.78|18162.78|18161.36|18161.36|0
1628864870000|2021-08-13 14:27:50|18160.21|18160.21|18160.21|18160.21|18160.21|18160.21|18160.21|18160.21|0
1628864880000|2021-08-13 14:28:00|18159.3|18159.3|18158.8|18158.8|18159.3|18159.3|18158.8|18158.8|0
1628864900000|2021-08-13 14:28:20|18157.18|18157.18|18155.77|18155.77|18157.18|18157.18|18155.77|18155.77|0
1628864910000|2021-08-13 14:28:30|18154.86|18154.86|18152.54|18152.54|18154.86|18154.86|18152.54|18152.54|0
1628864920000|2021-08-13 14:28:40|18153.44|18153.44|18153.44|18153.44|18153.44|18153.44|18153.44|18153.44|0
1628864930000|2021-08-13 14:28:50|18151.63|18151.63|18152.54|18152.54|18152.54|18152.54|18151.63|18151.63|0
1628864960000|2021-08-13 14:29:20|18153.55|18153.55|18153.55|18153.55|18153.55|18153.55|18153.55|18153.55|0
1628864970000|2021-08-13 14:29:30|18154.04|18154.04|18156.65|18156.65|18156.65|18156.65|18154.04|18154.04|0
1628864980000|2021-08-13 14:29:40|18160.04|18160.04|18159.28|18159.28|18161.09|18161.09|18159.28|18159.28|0
1628864990000|2021-08-13 14:29:50|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|0
1628865000000|2021-08-13 14:30:00|18158.57|18158.57|18159.98|18159.98|18159.98|18159.98|18158.57|18158.57|0
1628865010000|2021-08-13 14:30:10|18160.88|18160.88|18160.88|18160.88|18160.88|18160.88|18160.88|18160.88|0
1628865020000|2021-08-13 14:30:20|18161.43|18161.43|18161.43|18161.43|18161.43|18161.43|18161.43|18161.43|0
1628865030000|2021-08-13 14:30:30|18163.05|18163.05|18164.67|18164.67|18164.67|18164.67|18163.05|18163.05|0
1628865040000|2021-08-13 14:30:40|18164.16|18164.16|18159.43|18159.43|18164.16|18164.16|18159.43|18159.43|0
1628865050000|2021-08-13 14:30:50|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|0
1628865060000|2021-08-13 14:31:00|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|0
1628865070000|2021-08-13 14:31:10|18157.62|18157.62|18157.62|18157.62|18157.62|18157.62|18157.62|18157.62|0
1628865090000|2021-08-13 14:31:30|18158.52|18158.52|18161.75|18161.75|18161.75|18161.75|18158.52|18158.52|0
1628865130000|2021-08-13 14:32:10|18162.75|18162.75|18163.56|18163.56|18163.56|18163.56|18162.75|18162.75|0
1628865140000|2021-08-13 14:32:20|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|0
1628865150000|2021-08-13 14:32:30|18167.61|18167.61|18169.27|18169.27|18170.42|18170.42|18167.61|18167.61|0
1628865160000|2021-08-13 14:32:40|18170.42|18170.42|18171.41|18171.41|18171.41|18171.41|18170.42|18170.42|0
1628865170000|2021-08-13 14:32:50|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|0
1628865190000|2021-08-13 14:33:10|18172.33|18172.33|18172.33|18172.33|18172.33|18172.33|18172.33|18172.33|0
1628865200000|2021-08-13 14:33:20|18170.1|18170.1|18170.1|18170.1|18170.1|18170.1|18170.1|18170.1|0
1628865210000|2021-08-13 14:33:30|18170.3|18170.3|18170.51|18170.51|18170.51|18170.51|18170.3|18170.3|0
1628865220000|2021-08-13 14:33:40|18168.7|18168.7|18168.7|18168.7|18168.7|18168.7|18168.7|18168.7|0
1628865230000|2021-08-13 14:33:50|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|18169.6|0
1628865240000|2021-08-13 14:34:00|18168.7|18168.7|18170.1|18170.1|18170.1|18170.1|18168.7|18168.7|0
1628865250000|2021-08-13 14:34:10|18171|18171|18172.42|18172.42|18172.42|18172.42|18171|18171|0
1628865260000|2021-08-13 14:34:20|18173.43|18173.43|18174.58|18174.58|18174.58|18174.58|18173.43|18173.43|0
1628865300000|2021-08-13 14:35:00|18173.77|18173.77|18173.77|18173.77|18173.77|18173.77|18173.77|18173.77|0
1628865310000|2021-08-13 14:35:10|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|0
1628865320000|2021-08-13 14:35:20|18171.95|18171.95|18171.95|18171.95|18171.95|18171.95|18171.95|18171.95|0
1628865330000|2021-08-13 14:35:30|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|0
1628865340000|2021-08-13 14:35:40|18171.45|18171.45|18171.94|18171.94|18171.94|18171.94|18171.45|18171.45|0
1628865370000|2021-08-13 14:36:10|18172.75|18172.75|18171.33|18171.33|18172.75|18172.75|18171.33|18171.33|0
1628865410000|2021-08-13 14:36:50|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|18170.52|0
1628865420000|2021-08-13 14:37:00|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|0
1628865430000|2021-08-13 14:37:10|18168.47|18168.47|18168.47|18168.47|18168.47|18168.47|18168.47|18168.47|0
1628865440000|2021-08-13 14:37:20|18167.96|18167.96|18165.12|18165.12|18168.48|18168.48|18165.12|18165.12|0
1628865460000|2021-08-13 14:37:40|18164.51|18164.51|18165.49|18165.49|18165.49|18165.49|18164.51|18164.51|0
1628865480000|2021-08-13 14:38:00|18164.07|18164.07|18164.07|18164.07|18164.07|18164.07|18164.07|18164.07|0
1628865490000|2021-08-13 14:38:10|18164.56|18164.56|18166.37|18166.37|18166.37|18166.37|18164.56|18164.56|0
1628865500000|2021-08-13 14:38:20|18165.47|18165.47|18164.05|18164.05|18165.47|18165.47|18164.05|18164.05|0
1628865520000|2021-08-13 14:38:40|18162.24|18162.24|18162.24|18162.24|18162.24|18162.24|18162.24|18162.24|0
1628865570000|2021-08-13 14:39:30|18162.74|18162.74|18162.74|18162.74|18162.74|18162.74|18162.74|18162.74|0
1628865580000|2021-08-13 14:39:40|18161.59|18161.59|18161.59|18161.59|18161.59|18161.59|18161.59|18161.59|0
1628865590000|2021-08-13 14:39:50|18163.01|18163.01|18163.01|18163.01|18163.01|18163.01|18163.01|18163.01|0
1628865610000|2021-08-13 14:40:10|18162.5|18162.5|18162.5|18162.5|18162.5|18162.5|18162.5|18162.5|0
1628865620000|2021-08-13 14:40:20|18161.4|18161.4|18161.4|18161.4|18161.4|18161.4|18161.4|18161.4|0
1628865630000|2021-08-13 14:40:30|18162.82|18162.82|18162.82|18162.82|18162.82|18162.82|18162.82|18162.82|0
1628865640000|2021-08-13 14:40:40|18163.31|18163.31|18163.31|18163.31|18163.31|18163.31|18163.31|18163.31|0
1628865650000|2021-08-13 14:40:50|18162.81|18162.81|18162.3|18162.3|18162.81|18162.81|18162.3|18162.3|0
1628865670000|2021-08-13 14:41:10|18163.11|18163.11|18165.82|18165.82|18165.82|18165.82|18163.11|18163.11|0
1628865710000|2021-08-13 14:41:50|18166.49|18166.49|18166.71|18166.71|18166.71|18166.71|18166.49|18166.49|0
1628865730000|2021-08-13 14:42:10|18165.72|18165.72|18165.23|18165.23|18165.72|18165.72|18165.23|18165.23|0
1628865740000|2021-08-13 14:42:20|18163.76|18163.76|18162.14|18162.14|18163.76|18163.76|18162.14|18162.14|0
1628865750000|2021-08-13 14:42:30|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|0
1628865760000|2021-08-13 14:42:40|18159.83|18159.83|18158.26|18158.26|18159.83|18159.83|18156.45|18156.45|0
1628865770000|2021-08-13 14:42:50|18156.84|18156.84|18153.63|18153.63|18156.84|18156.84|18153.63|18153.63|0
1628865790000|2021-08-13 14:43:10|18152.21|18152.21|18152.01|18152.01|18152.21|18152.21|18152.01|18152.01|0
1628865820000|2021-08-13 14:43:40|18150.2|18150.2|18146.96|18146.96|18150.2|18150.2|18146.96|18146.96|0
1628865830000|2021-08-13 14:43:50|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|0
1628865840000|2021-08-13 14:44:00|18146.45|18146.45|18146.45|18146.45|18146.45|18146.45|18145.64|18145.64|0
1628865870000|2021-08-13 14:44:30|18147.87|18147.87|18148.37|18148.37|18148.37|18148.37|18147.87|18147.87|0
1628865880000|2021-08-13 14:44:40|18146.95|18146.95|18146.95|18146.95|18146.95|18146.95|18146.95|18146.95|0
1628865900000|2021-08-13 14:45:00|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|0
1628865910000|2021-08-13 14:45:10|18151.54|18151.54|18152.03|18152.03|18152.03|18152.03|18151.54|18151.54|0
1628865930000|2021-08-13 14:45:30|18151.54|18151.54|18149.73|18149.73|18151.54|18151.54|18149.73|18149.73|0
1628865950000|2021-08-13 14:45:50|18150.23|18150.23|18150.23|18150.23|18150.23|18150.23|18150.23|18150.23|0
1628865960000|2021-08-13 14:46:00|18151.14|18151.14|18151.14|18151.14|18151.14|18151.14|18151.14|18151.14|0
1628865970000|2021-08-13 14:46:10|18153.97|18153.97|18157.7|18157.7|18157.7|18157.7|18153.97|18153.97|0
1628866000000|2021-08-13 14:46:40|18159.12|18159.12|18160.43|18160.43|18160.43|18160.43|18159.12|18159.12|0
1628866020000|2021-08-13 14:47:00|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|0
1628866040000|2021-08-13 14:47:20|18161.34|18161.34|18163.86|18163.86|18163.86|18163.86|18161.34|18161.34|0
1628866050000|2021-08-13 14:47:30|18165.67|18165.67|18163.37|18163.37|18165.67|18165.67|18163.37|18163.37|0
1628866060000|2021-08-13 14:47:40|18164.52|18164.52|18165.62|18165.62|18165.62|18165.62|18164.52|18164.52|0
1628866070000|2021-08-13 14:47:50|18167.04|18167.04|18168.46|18168.46|18168.46|18168.46|18167.04|18167.04|0
1628866080000|2021-08-13 14:48:00|18169.47|18169.47|18169.47|18169.47|18169.47|18169.47|18169.47|18169.47|0
1628866100000|2021-08-13 14:48:20|18170.45|18170.45|18170.45|18170.45|18170.45|18170.45|18170.45|18170.45|0
1628866180000|2021-08-13 14:49:40|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|0
1628866190000|2021-08-13 14:49:50|18170.15|18170.15|18169.34|18169.34|18170.15|18170.15|18169.34|18169.34|0
1628866200000|2021-08-13 14:50:00|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|0
1628866240000|2021-08-13 14:50:40|18169.54|18169.54|18170.04|18170.04|18170.04|18170.04|18169.54|18169.54|0
1628866270000|2021-08-13 14:51:10|18171.05|18171.05|18171.05|18171.05|18171.05|18171.05|18171.05|18171.05|0
1628866300000|2021-08-13 14:51:40|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|0
1628866310000|2021-08-13 14:51:50|18171.46|18171.46|18172.46|18172.46|18172.46|18172.46|18171.46|18171.46|0
1628866330000|2021-08-13 14:52:10|18171.96|18171.96|18171.96|18171.96|18171.96|18171.96|18171.96|18171.96|0
1628866360000|2021-08-13 14:52:40|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|18170.95|0
1628866370000|2021-08-13 14:52:50|18171.44|18171.44|18171.44|18171.44|18171.44|18171.44|18171.44|18171.44|0
1628866380000|2021-08-13 14:53:00|18170.29|18170.29|18174.83|18174.83|18174.83|18174.83|18170.29|18170.29|0
1628866410000|2021-08-13 14:53:30|18175.64|18175.64|18175.64|18175.64|18175.64|18175.64|18175.64|18175.64|0
1628866440000|2021-08-13 14:54:00|18176.44|18176.44|18179.08|18179.08|18179.08|18179.08|18175.54|18175.54|0
1628866450000|2021-08-13 14:54:10|18180.5|18180.5|18181.46|18181.46|18181.46|18181.46|18180.5|18180.5|0
1628866460000|2021-08-13 14:54:20|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|0
1628866470000|2021-08-13 14:54:30|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|0
1628866500000|2021-08-13 14:55:00|18183.36|18183.36|18183.85|18183.85|18183.85|18183.85|18183.36|18183.36|0
1628866510000|2021-08-13 14:55:10|18184.86|18184.86|18184.86|18184.86|18184.86|18184.86|18184.86|18184.86|0
1628866520000|2021-08-13 14:55:20|18186.08|18186.08|18186.08|18186.08|18186.08|18186.08|18186.08|18186.08|0
1628866530000|2021-08-13 14:55:30|18186.58|18186.58|18186.58|18186.58|18186.58|18186.58|18186.58|18186.58|0
1628866550000|2021-08-13 14:55:50|18186.08|18186.08|18184.16|18184.16|18186.08|18186.08|18184.16|18184.16|0
1628866560000|2021-08-13 14:56:00|18183.61|18183.61|18183.61|18183.61|18183.61|18183.61|18183.61|18183.61|0
1628866570000|2021-08-13 14:56:10|18181.09|18181.09|18180.28|18180.28|18181.09|18181.09|18180.28|18180.28|0
1628866580000|2021-08-13 14:56:20|18180.73|18180.73|18178.92|18178.92|18180.73|18180.73|18178.92|18178.92|0
1628866600000|2021-08-13 14:56:40|18177.3|18177.3|18175.83|18175.83|18177.3|18177.3|18175.83|18175.83|0
1628866610000|2021-08-13 14:56:50|18173.12|18173.12|18173.12|18173.12|18173.12|18173.12|18173.12|18173.12|0
1628866620000|2021-08-13 14:57:00|18170.99|18170.99|18165.87|18165.87|18170.99|18170.99|18165.87|18165.87|0
1628866650000|2021-08-13 14:57:30|18166.86|18166.86|18167.35|18167.35|18167.35|18167.35|18166.86|18166.86|0
1628866660000|2021-08-13 14:57:40|18166.44|18166.44|18159.41|18159.41|18166.44|18166.44|18159.41|18159.41|0
1628866680000|2021-08-13 14:58:00|18159.63|18159.63|18165.03|18165.03|18165.03|18165.03|18159.63|18159.63|0
1628866690000|2021-08-13 14:58:10|18165.52|18165.52|18165.52|18165.52|18165.52|18165.52|18165.52|18165.52|0
1628866700000|2021-08-13 14:58:20|18165.3|18165.3|18165.5|18165.5|18165.5|18165.5|18165.3|18165.3|0
1628866720000|2021-08-13 14:58:40|18164.6|18164.6|18164.6|18164.6|18164.6|18164.6|18164.6|18164.6|0
1628866740000|2021-08-13 14:59:00|18165.1|18165.1|18165.1|18165.1|18165.1|18165.1|18165.1|18165.1|0
1628866750000|2021-08-13 14:59:10|18166.91|18166.91|18168.72|18168.72|18169.63|18169.63|18166.91|18166.91|0
1628866770000|2021-08-13 14:59:30|18169.23|18169.23|18169.67|18169.67|18169.67|18169.67|18169.23|18169.23|0
1628866790000|2021-08-13 14:59:50|18169.87|18169.87|18170.63|18170.63|18170.63|18170.63|18169.87|18169.87|0
1628866800000|2021-08-13 15:00:00|18171.53|18171.53|18170.38|18170.38|18171.53|18171.53|18170.38|18170.38|0
1628866810000|2021-08-13 15:00:10|18170.88|18170.88|18170.88|18170.88|18170.88|18170.88|18170.88|18170.88|0
1628866870000|2021-08-13 15:01:10|18169.87|18169.87|18168.97|18168.97|18169.87|18169.87|18168.97|18168.97|0
1628866900000|2021-08-13 15:01:40|18170.12|18170.12|18172.18|18172.18|18172.18|18172.18|18170.12|18170.12|0
1628866910000|2021-08-13 15:01:50|18173.6|18173.6|18174.04|18174.04|18174.04|18174.04|18173.6|18173.6|0
1628866920000|2021-08-13 15:02:00|18172.62|18172.62|18172.18|18172.18|18172.62|18172.62|18172.18|18172.18|0
1628866930000|2021-08-13 15:02:10|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|18176.83|0
1628866940000|2021-08-13 15:02:20|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|0
1628866950000|2021-08-13 15:02:30|18176.92|18176.92|18180.55|18180.55|18180.55|18180.55|18176.92|18176.92|0
1628866980000|2021-08-13 15:03:00|18181.36|18181.36|18182.26|18182.26|18182.26|18182.26|18181.36|18181.36|0
1628867010000|2021-08-13 15:03:30|18181.36|18181.36|18182.26|18182.26|18182.26|18182.26|18181.36|18181.36|0
1628867030000|2021-08-13 15:03:50|18181.36|18181.36|18181.36|18181.36|18181.36|18181.36|18181.36|18181.36|0
1628867050000|2021-08-13 15:04:10|18182.26|18182.26|18181.96|18181.96|18182.26|18182.26|18181.45|18181.45|0
1628867060000|2021-08-13 15:04:20|18181.15|18181.15|18179.24|18179.24|18181.15|18181.15|18179.24|18179.24|0
1628867070000|2021-08-13 15:04:30|18178.23|18178.23|18178.73|18178.73|18178.73|18178.73|18178.23|18178.23|0
1628867080000|2021-08-13 15:04:40|18177.92|18177.92|18177.11|18177.11|18177.92|18177.92|18177.11|18177.11|0
1628867090000|2021-08-13 15:04:50|18176.21|18176.21|18176.21|18176.21|18176.21|18176.21|18176.21|18176.21|0
1628867100000|2021-08-13 15:05:00|18177.11|18177.11|18177.92|18177.92|18177.92|18177.92|18177.11|18177.11|0
1628867120000|2021-08-13 15:05:20|18177.02|18177.02|18177.02|18177.02|18177.02|18177.02|18177.02|18177.02|0
1628867180000|2021-08-13 15:06:20|18174.59|18174.59|18175.61|18175.61|18175.61|18175.61|18174.59|18174.59|0
1628867210000|2021-08-13 15:06:50|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|18174.51|0
1628867220000|2021-08-13 15:07:00|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|0
1628867230000|2021-08-13 15:07:10|18171.47|18171.47|18171.47|18171.47|18171.47|18171.47|18170.57|18170.57|0
1628867250000|2021-08-13 15:07:30|18172.38|18172.38|18173.28|18173.28|18173.28|18173.28|18172.38|18172.38|0
1628867260000|2021-08-13 15:07:40|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|0
1628867270000|2021-08-13 15:07:50|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|0
1628867280000|2021-08-13 15:08:00|18174.13|18174.13|18173.22|18173.22|18174.13|18174.13|18173.22|18173.22|0
1628867310000|2021-08-13 15:08:30|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|0
1628867320000|2021-08-13 15:08:40|18173.12|18173.12|18173.12|18173.12|18173.12|18173.12|18173.12|18173.12|0
1628867370000|2021-08-13 15:09:30|18172.22|18172.22|18172.22|18172.22|18172.22|18172.22|18172.22|18172.22|0
1628867400000|2021-08-13 15:10:00|18175.06|18175.06|18175.06|18175.06|18175.06|18175.06|18175.06|18175.06|0
1628867410000|2021-08-13 15:10:10|18174.25|18174.25|18173.34|18173.34|18174.25|18174.25|18173.34|18173.34|0
1628867420000|2021-08-13 15:10:20|18174.76|18174.76|18174.76|18174.76|18175.25|18175.25|18174.76|18174.76|0
1628867430000|2021-08-13 15:10:30|18176.18|18176.18|18176.67|18176.67|18176.67|18176.67|18176.18|18176.18|0
1628867450000|2021-08-13 15:10:50|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|18178.09|0
1628867460000|2021-08-13 15:11:00|18180.92|18180.92|18181.43|18181.43|18181.43|18181.43|18180.92|18180.92|0
1628867480000|2021-08-13 15:11:20|18182.24|18182.24|18182.46|18182.46|18182.46|18182.46|18182.24|18182.24|0
1628867500000|2021-08-13 15:11:40|18184.27|18184.27|18185.42|18185.42|18185.42|18185.42|18184.27|18184.27|0
1628867510000|2021-08-13 15:11:50|18185.92|18185.92|18185.92|18185.92|18185.92|18185.92|18185.92|18185.92|0
1628867540000|2021-08-13 15:12:20|18184.51|18184.51|18185.31|18185.31|18185.31|18185.31|18184.51|18184.51|0
1628867560000|2021-08-13 15:12:40|18185.8|18185.8|18185.8|18185.8|18185.8|18185.8|18185.8|18185.8|0
1628867580000|2021-08-13 15:13:00|18186.71|18186.71|18186.71|18186.71|18186.71|18186.71|18186.71|18186.71|0
1628867600000|2021-08-13 15:13:20|18187.2|18187.2|18188.21|18188.21|18188.21|18188.21|18187.2|18187.2|0
1628867620000|2021-08-13 15:13:40|18188.72|18188.72|18188.72|18188.72|18188.72|18188.72|18188.72|18188.72|0
1628867660000|2021-08-13 15:14:20|18189.82|18189.82|18190.72|18190.72|18190.72|18190.72|18189.82|18189.82|0
1628867670000|2021-08-13 15:14:30|18191.53|18191.53|18192.44|18192.44|18192.44|18192.44|18191.53|18191.53|0
1628867680000|2021-08-13 15:14:40|18193.42|18193.42|18193.87|18193.87|18193.87|18193.87|18193.42|18193.42|0
1628867690000|2021-08-13 15:14:50|18194.87|18194.87|18194.87|18194.87|18194.87|18194.87|18194.87|18194.87|0
1628867700000|2021-08-13 15:15:00|18196.68|18196.68|18198.91|18198.91|18198.91|18198.91|18196.68|18196.68|0
1628867720000|2021-08-13 15:15:20|18198.4|18198.4|18196.99|18196.99|18198.4|18198.4|18196.99|18196.99|0
1628867730000|2021-08-13 15:15:30|18197.79|18197.79|18197.79|18197.79|18197.79|18197.79|18197.79|18197.79|0
1628867740000|2021-08-13 15:15:40|18198.3|18198.3|18193.9|18193.9|18198.3|18198.3|18193.9|18193.9|0
1628867750000|2021-08-13 15:15:50|18192.9|18192.9|18190.44|18190.44|18192.9|18192.9|18190.44|18190.44|0
1628867760000|2021-08-13 15:16:00|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|0
1628867770000|2021-08-13 15:16:10|18187.31|18187.31|18187.31|18187.31|18187.31|18187.31|18187.31|18187.31|0
1628867810000|2021-08-13 15:16:50|18186.7|18186.7|18186.7|18186.7|18186.7|18186.7|18186.7|18186.7|0
1628867820000|2021-08-13 15:17:00|18185.89|18185.89|18185.89|18185.89|18185.89|18185.89|18185.89|18185.89|0
1628867830000|2021-08-13 15:17:10|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|0
1628867840000|2021-08-13 15:17:20|18185.39|18185.39|18184.48|18184.48|18185.39|18185.39|18184.48|18184.48|0
1628867850000|2021-08-13 15:17:30|18183.98|18183.98|18182.46|18182.46|18183.98|18183.98|18182.46|18182.46|0
1628867860000|2021-08-13 15:17:40|18181.97|18181.97|18181.97|18181.97|18181.97|18181.97|18181.97|18181.97|0
1628867870000|2021-08-13 15:17:50|18181.77|18181.77|18181.77|18181.77|18181.77|18181.77|18181.77|18181.77|0
1628867880000|2021-08-13 15:18:00|18182.67|18182.67|18180.76|18180.76|18182.67|18182.67|18180.76|18180.76|0
1628867900000|2021-08-13 15:18:20|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|0
1628867910000|2021-08-13 15:18:30|18180.76|18180.76|18181.57|18181.57|18181.57|18181.57|18180.76|18180.76|0
1628867920000|2021-08-13 15:18:40|18180.76|18180.76|18181.57|18181.57|18181.57|18181.57|18180.76|18180.76|0
1628867940000|2021-08-13 15:19:00|18180.76|18180.76|18177.92|18177.92|18180.76|18180.76|18177.92|18177.92|0
1628867950000|2021-08-13 15:19:10|18177.43|18177.43|18177.13|18177.13|18177.43|18177.43|18176.62|18176.62|0
1628867960000|2021-08-13 15:19:20|18176.58|18176.58|18175.67|18175.67|18176.58|18176.58|18175.67|18175.67|0
1628867980000|2021-08-13 15:19:40|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|0
1628867990000|2021-08-13 15:19:50|18174.97|18174.97|18173.55|18173.55|18174.97|18174.97|18173.55|18173.55|0
1628868000000|2021-08-13 15:20:00|18172.54|18172.54|18172.54|18172.54|18172.54|18172.54|18172.04|18172.04|0
1628868020000|2021-08-13 15:20:20|18171.74|18171.74|18171.74|18171.74|18171.74|18171.74|18171.74|18171.74|0
1628868040000|2021-08-13 15:20:40|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|0
1628868050000|2021-08-13 15:20:50|18172.86|18172.86|18173.37|18173.37|18173.37|18173.37|18172.86|18172.86|0
1628868060000|2021-08-13 15:21:00|18173.16|18173.16|18174.58|18174.58|18174.58|18174.58|18173.16|18173.16|0
1628868070000|2021-08-13 15:21:10|18175.59|18175.59|18179.66|18179.66|18179.66|18179.66|18175.59|18175.59|0
1628868100000|2021-08-13 15:21:40|18180.07|18180.07|18180.88|18180.88|18180.88|18180.88|18180.07|18180.07|0
1628868110000|2021-08-13 15:21:50|18180.37|18180.37|18179.82|18179.82|18180.37|18180.37|18179.82|18179.82|0
1628868140000|2021-08-13 15:22:20|18179.6|18179.6|18180.1|18180.1|18180.1|18180.1|18179.6|18179.6|0
1628868150000|2021-08-13 15:22:30|18178.29|18178.29|18177.89|18177.89|18178.29|18178.29|18177.89|18177.89|0
1628868190000|2021-08-13 15:23:10|18176.98|18176.98|18176.98|18176.98|18178.6|18178.6|18176.98|18176.98|0
1628868210000|2021-08-13 15:23:30|18175.57|18175.57|18175.57|18175.57|18175.57|18175.57|18175.57|18175.57|0
1628868230000|2021-08-13 15:23:50|18174.66|18174.66|18173.85|18173.85|18174.66|18174.66|18173.85|18173.85|0
1628868240000|2021-08-13 15:24:00|18174.76|18174.76|18174.76|18174.76|18174.76|18174.76|18174.76|18174.76|0
1628868260000|2021-08-13 15:24:20|18175.31|18175.31|18175.31|18175.31|18175.31|18175.31|18175.31|18175.31|0
1628868290000|2021-08-13 15:24:50|18175.75|18175.75|18175.75|18175.75|18175.75|18175.75|18175.75|18175.75|0
1628868300000|2021-08-13 15:25:00|18175.14|18175.14|18174.64|18174.64|18175.55|18175.55|18174.64|18174.64|0
1628868310000|2021-08-13 15:25:10|18174.14|18174.14|18172.72|18172.72|18174.14|18174.14|18172.72|18172.72|0
1628868320000|2021-08-13 15:25:20|18173.63|18173.63|18178.17|18178.17|18178.17|18178.17|18173.63|18173.63|0
1628868350000|2021-08-13 15:25:50|18177.67|18177.67|18177.67|18177.67|18177.67|18177.67|18177.67|18177.67|0
1628868360000|2021-08-13 15:26:00|18175.75|18175.75|18175.26|18175.26|18175.75|18175.75|18175.26|18175.26|0
1628868370000|2021-08-13 15:26:10|18175.76|18175.76|18176.91|18176.91|18176.91|18176.91|18175.76|18175.76|0
1628868390000|2021-08-13 15:26:30|18176.36|18176.36|18176.91|18176.91|18176.91|18176.91|18176.36|18176.36|0
1628868400000|2021-08-13 15:26:40|18177.42|18177.42|18175.61|18175.61|18177.42|18177.42|18175.61|18175.61|0
1628868410000|2021-08-13 15:26:50|18177.03|18177.03|18179.49|18179.49|18179.49|18179.49|18177.03|18177.03|0
1628868420000|2021-08-13 15:27:00|18180.4|18180.4|18181.81|18181.81|18181.81|18181.81|18180.4|18180.4|0
1628868440000|2021-08-13 15:27:20|18182.91|18182.91|18182.91|18182.91|18182.91|18182.91|18182.91|18182.91|0
1628868450000|2021-08-13 15:27:30|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|18182.01|0
1628868470000|2021-08-13 15:27:50|18180.85|18180.85|18181.76|18181.76|18183.57|18183.57|18179.95|18179.95|0
1628868480000|2021-08-13 15:28:00|18181.32|18181.32|18182.73|18182.73|18182.73|18182.73|18181.32|18181.32|0
1628868490000|2021-08-13 15:28:10|18182.24|18182.24|18182.24|18182.24|18182.24|18182.24|18182.24|18182.24|0
1628868500000|2021-08-13 15:28:20|18181.34|18181.34|18182|18182|18182.49|18182.49|18181.34|18181.34|0
1628868520000|2021-08-13 15:28:40|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|0
1628868540000|2021-08-13 15:29:00|18182|18182|18182.26|18182.26|18182.26|18182.26|18180.64|18180.64|0
1628868550000|2021-08-13 15:29:10|18183.16|18183.16|18182.5|18182.5|18183.16|18183.16|18182.01|18182.01|0
1628868560000|2021-08-13 15:29:20|18183|18183|18183.91|18183.91|18183.91|18183.91|18183|18183|0
1628868570000|2021-08-13 15:29:30|18183.42|18183.42|18183.42|18183.42|18183.42|18183.42|18183.42|18183.42|0
1628868580000|2021-08-13 15:29:40|18182.91|18182.91|18182.31|18182.31|18183.42|18183.42|18182.31|18182.31|0
1628868590000|2021-08-13 15:29:50|18183.22|18183.22|18188.19|18188.19|18188.19|18188.19|18183.17|18183.17|0
1629098100000|2021-08-16 07:15:00|17968.81|17968.81|17967.6|17967.6|17979.29|17979.29|17967.6|17967.6|0
1629098110000|2021-08-16 07:15:10|17966.18|17966.18|17962.97|17962.97|17966.18|17966.18|17962.97|17962.97|0
1629098160000|2021-08-16 07:16:00|17965.39|17965.39|17963.09|17963.09|17965.39|17965.39|17963.09|17963.09|0
1629098170000|2021-08-16 07:16:10|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|0
1629098180000|2021-08-16 07:16:20|17961.17|17961.17|17961.17|17961.17|17961.17|17961.17|17961.17|17961.17|0
1629098190000|2021-08-16 07:16:30|17962.98|17962.98|17962.98|17962.98|17962.98|17962.98|17962.98|17962.98|0
1629098200000|2021-08-16 07:16:40|17963.79|17963.79|17966.72|17966.72|17966.72|17966.72|17963.79|17963.79|0
1629098210000|2021-08-16 07:16:50|17965.91|17965.91|17965.91|17965.91|17965.91|17965.91|17965.91|17965.91|0
1629098230000|2021-08-16 07:17:10|17966.46|17966.46|17966.46|17966.46|17966.46|17966.46|17966.46|17966.46|0
1629098250000|2021-08-16 07:17:30|17968.48|17968.48|17968.48|17968.48|17968.48|17968.48|17968.48|17968.48|0
1629098260000|2021-08-16 07:17:40|17972.12|17972.12|17974.96|17974.96|17974.96|17974.96|17970.71|17970.71|0
1629098280000|2021-08-16 07:18:00|17976.58|17976.58|17976.58|17976.58|17976.58|17976.58|17976.58|17976.58|0
1629098290000|2021-08-16 07:18:10|17977.13|17977.13|17982.13|17982.13|17982.13|17982.13|17977.13|17977.13|0
1629098300000|2021-08-16 07:18:20|17984.15|17984.15|17984.7|17984.7|17984.7|17984.7|17984.15|17984.15|0
1629098310000|2021-08-16 07:18:30|17986.12|17986.12|17988.64|17988.64|17988.64|17988.64|17986.12|17986.12|0
1629098320000|2021-08-16 07:18:40|17990.06|17990.06|17990.06|17990.06|17990.06|17990.06|17990.06|17990.06|0
1629098340000|2021-08-16 07:19:00|17993.68|17993.68|17993.68|17993.68|17993.68|17993.68|17993.68|17993.68|0
1629098350000|2021-08-16 07:19:10|17994.9|17994.9|17994.9|17994.9|17994.9|17994.9|17994.9|17994.9|0
1629098380000|2021-08-16 07:19:40|17993.09|17993.09|17993.09|17993.09|17993.09|17993.09|17993.09|17993.09|0
1629098390000|2021-08-16 07:19:50|17991.87|17991.87|17992.04|17992.04|17992.04|17992.04|17987.61|17987.61|0
1629098400000|2021-08-16 07:20:00|17993.45|17993.45|17994.87|17994.87|17994.87|17994.87|17993.45|17993.45|0
1629098410000|2021-08-16 07:20:10|18000.54|18000.54|18007.1|18007.1|18007.1|18007.1|18000.54|18000.54|0
1629098420000|2021-08-16 07:20:20|18008.71|18008.71|18013.76|18013.76|18014.67|18014.67|18008.71|18008.71|0
1629098440000|2021-08-16 07:20:40|18012.86|18012.86|18012.86|18012.86|18012.86|18012.86|18012.86|18012.86|0
1629098460000|2021-08-16 07:21:00|18013.76|18013.76|18013.76|18013.76|18013.76|18013.76|18013.76|18013.76|0
1629098530000|2021-08-16 07:22:10|18011.95|18011.95|18011.15|18011.15|18011.95|18011.95|18011.15|18011.15|0
1629098550000|2021-08-16 07:22:30|18008.63|18008.63|18005.79|18005.79|18008.63|18008.63|18005.79|18005.79|0
1629098560000|2021-08-16 07:22:40|18005.74|18005.74|18005.99|18005.99|18006.89|18006.89|18005.74|18005.74|0
1629098570000|2021-08-16 07:22:50|18005.08|18005.08|18003.59|18003.59|18005.08|18005.08|18002.77|18002.77|0
1629098580000|2021-08-16 07:23:00|18002.98|18002.98|18004.78|18004.78|18004.78|18004.78|18002.98|18002.98|0
1629098640000|2021-08-16 07:24:00|18008.4|18008.4|18007.5|18007.5|18008.4|18008.4|18007.5|18007.5|0
1629098650000|2021-08-16 07:24:10|18013.6|18013.6|18015.07|18015.07|18015.07|18015.07|18013.6|18013.6|0
1629098670000|2021-08-16 07:24:30|18014.09|18014.09|18014.09|18014.09|18014.09|18014.09|18014.09|18014.09|0
1629098700000|2021-08-16 07:25:00|18013.6|18013.6|18013.11|18013.11|18013.6|18013.6|18013.11|18013.11|0
1629098720000|2021-08-16 07:25:20|18010.27|18010.27|18010.27|18010.27|18010.27|18010.27|18010.27|18010.27|0
1629098740000|2021-08-16 07:25:40|18019.31|18019.31|18019.31|18019.31|18019.31|18019.31|18019.31|18019.31|0
1629098750000|2021-08-16 07:25:50|18018.16|18018.16|18015.45|18015.45|18018.16|18018.16|18015.45|18015.45|0
1629098760000|2021-08-16 07:26:00|18016.35|18016.35|18019.59|18019.59|18019.59|18019.59|18016.35|18016.35|0
1629098780000|2021-08-16 07:26:20|18019.09|18019.09|18018.09|18018.09|18019.09|18019.09|18015.66|18015.66|0
1629098800000|2021-08-16 07:26:40|18018.9|18018.9|18018.9|18018.9|18018.9|18018.9|18018.9|18018.9|0
1629098820000|2021-08-16 07:27:00|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|18024.16|0
1629098830000|2021-08-16 07:27:10|18023.35|18023.35|18023.35|18023.35|18023.35|18023.35|18023.35|18023.35|0
1629098860000|2021-08-16 07:27:40|18024.97|18024.97|18024.55|18024.55|18024.97|18024.97|18024.55|18024.55|0
1629098880000|2021-08-16 07:28:00|18025.45|18025.45|18026.87|18026.87|18026.87|18026.87|18025.45|18025.45|0
1629098890000|2021-08-16 07:28:10|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|0
1629098910000|2021-08-16 07:28:30|18032.01|18032.01|18032.01|18032.01|18032.01|18032.01|18032.01|18032.01|0
1629098920000|2021-08-16 07:28:40|18031.81|18031.81|18031.81|18031.81|18031.81|18031.81|18031.81|18031.81|0
1629098940000|2021-08-16 07:29:00|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|0
1629098960000|2021-08-16 07:29:20|18028.77|18028.77|18027.35|18027.35|18028.77|18028.77|18027.35|18027.35|0
1629098970000|2021-08-16 07:29:30|18028.26|18028.26|18026.74|18026.74|18028.26|18028.26|18026.74|18026.74|0
1629099000000|2021-08-16 07:30:00|18026.95|18026.95|18048.19|18048.19|18048.19|18048.19|18026.95|18026.95|0
1629099010000|2021-08-16 07:30:10|18046.58|18046.58|18046.58|18046.58|18046.58|18046.58|18046.58|18046.58|0
1629099040000|2021-08-16 07:30:40|18043.86|18043.86|18045.28|18045.28|18045.28|18045.28|18043.86|18043.86|0
1629099050000|2021-08-16 07:30:50|18044.79|18044.79|18044.79|18044.79|18044.79|18044.79|18044.79|18044.79|0
1629099080000|2021-08-16 07:31:20|18045.28|18045.28|18048.79|18048.79|18048.79|18048.79|18045.28|18045.28|0
1629099090000|2021-08-16 07:31:30|18054.89|18054.89|18055.29|18055.29|18055.29|18055.29|18054.89|18054.89|0
1629099120000|2021-08-16 07:32:00|18053.87|18053.87|18053.87|18053.87|18053.87|18053.87|18053.87|18053.87|0
1629099160000|2021-08-16 07:32:40|18052.46|18052.46|18050.94|18050.94|18052.46|18052.46|18050.94|18050.94|0
1629099220000|2021-08-16 07:33:40|18048.52|18048.52|18048.52|18048.52|18048.52|18048.52|18048.52|18048.52|0
1629099240000|2021-08-16 07:34:00|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|18045.81|0
1629099260000|2021-08-16 07:34:20|18044.7|18044.7|18041.25|18041.25|18044.7|18044.7|18041.04|18041.04|0
1629099270000|2021-08-16 07:34:30|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|0
1629099280000|2021-08-16 07:34:40|18039.23|18039.23|18037.76|18037.76|18039.23|18039.23|18037.76|18037.76|0
1629099300000|2021-08-16 07:35:00|18036.65|18036.65|18035.03|18035.03|18036.65|18036.65|18035.03|18035.03|0
1629099310000|2021-08-16 07:35:10|18034.53|18034.53|18029.39|18029.39|18034.53|18034.53|18029.39|18029.39|0
1629099320000|2021-08-16 07:35:20|18024.86|18024.86|18024.86|18024.86|18024.86|18024.86|18024.86|18024.86|0
1629099330000|2021-08-16 07:35:30|18024.36|18024.36|18019.02|18019.02|18024.36|18024.36|18019.02|18019.02|0
1629099340000|2021-08-16 07:35:40|18021.44|18021.44|18021.44|18021.44|18021.44|18021.44|18021.44|18021.44|0
1629099360000|2021-08-16 07:36:00|18022.86|18022.86|18030.12|18030.12|18030.12|18030.12|18022.86|18022.86|0
1629099400000|2021-08-16 07:36:40|18028.51|18028.51|18028.51|18028.51|18028.51|18028.51|18028.51|18028.51|0
1629099410000|2021-08-16 07:36:50|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|0
1629099420000|2021-08-16 07:37:00|18027.01|18027.01|18027.01|18027.01|18027.01|18027.01|18027.01|18027.01|0
1629099430000|2021-08-16 07:37:10|18029.31|18029.31|18029.31|18029.31|18029.31|18029.31|18029.31|18029.31|0
1629099450000|2021-08-16 07:37:30|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|0
1629099460000|2021-08-16 07:37:40|18022.54|18022.54|18022.54|18022.54|18022.54|18022.54|18022.54|18022.54|0
1629099470000|2021-08-16 07:37:50|18021.12|18021.12|18012.67|18012.67|18021.12|18021.12|18012.67|18012.67|0
1629099480000|2021-08-16 07:38:00|18014.09|18014.09|18016.8|18016.8|18016.8|18016.8|18014.09|18014.09|0
1629099490000|2021-08-16 07:38:10|18016|18016|18013.99|18013.99|18016|18016|18012.57|18012.57|0
1629099500000|2021-08-16 07:38:20|18013.33|18013.33|18010.49|18010.49|18013.33|18013.33|18010.49|18010.49|0
1629099520000|2021-08-16 07:38:40|18012.3|18012.3|18015.33|18015.33|18015.33|18015.33|18012.3|18012.3|0
1629099600000|2021-08-16 07:40:00|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|18014.52|0
1629099610000|2021-08-16 07:40:10|18014.03|18014.03|18014.03|18014.03|18014.03|18014.03|18014.03|18014.03|0
1629099620000|2021-08-16 07:40:20|18012.22|18012.22|18012.22|18012.22|18012.22|18012.22|18012.22|18012.22|0
1629099640000|2021-08-16 07:40:40|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|0
1629099650000|2021-08-16 07:40:50|18013.09|18013.09|18013.09|18013.09|18013.09|18013.09|18013.09|18013.09|0
1629099660000|2021-08-16 07:41:00|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|18009.86|18009.86|0
1629099670000|2021-08-16 07:41:10|18012.28|18012.28|18012.28|18012.28|18012.28|18012.28|18012.28|18012.28|0
1629099700000|2021-08-16 07:41:40|18017.37|18017.37|18024.62|18024.62|18024.62|18024.62|18017.37|18017.37|0
1629099710000|2021-08-16 07:41:50|18023.61|18023.61|18015.91|18015.91|18023.61|18023.61|18015.91|18015.91|0
1629099720000|2021-08-16 07:42:00|18011.5|18011.5|18011.5|18011.5|18011.5|18011.5|18011.5|18011.5|0
1629099740000|2021-08-16 07:42:20|18009.88|18009.88|18009.88|18009.88|18009.88|18009.88|18009.88|18009.88|0
1629099750000|2021-08-16 07:42:30|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|18009.39|0
1629099780000|2021-08-16 07:43:00|18007.97|18007.97|18008.88|18008.88|18008.88|18008.88|18007.97|18007.97|0
1629099790000|2021-08-16 07:43:10|18007.07|18007.07|18007.07|18007.07|18007.07|18007.07|18007.07|18007.07|0
1629099850000|2021-08-16 07:44:10|18007.58|18007.58|18005.67|18005.67|18007.58|18007.58|18005.67|18005.67|0
1629099900000|2021-08-16 07:45:00|18000.12|18000.12|17998.3|17998.3|18000.12|18000.12|17997.81|17997.81|0
1629099920000|2021-08-16 07:45:20|17997.49|17997.49|17997.49|17997.49|17997.49|17997.49|17997.49|17997.49|0
1629099950000|2021-08-16 07:45:50|17996.08|17996.08|17996.08|17996.08|17996.08|17996.08|17996.08|17996.08|0
1629099960000|2021-08-16 07:46:00|18003.02|18003.02|18010.04|18010.04|18010.04|18010.04|18003.02|18003.02|0
1629099970000|2021-08-16 07:46:10|18008.23|18008.23|18009.65|18009.65|18009.65|18009.65|18008.23|18008.23|0
1629099980000|2021-08-16 07:46:20|18011.46|18011.46|18011.46|18011.46|18011.46|18011.46|18011.46|18011.46|0
1629099990000|2021-08-16 07:46:30|18010.04|18010.04|18010.04|18010.04|18010.04|18010.04|18010.04|18010.04|0
1629100020000|2021-08-16 07:47:00|18008.23|18008.23|18008.23|18008.23|18008.23|18008.23|18008.23|18008.23|0
1629100070000|2021-08-16 07:47:50|18005.14|18005.14|18005.14|18005.14|18005.14|18005.14|18005.14|18005.14|0
1629100080000|2021-08-16 07:48:00|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|0
1629100090000|2021-08-16 07:48:10|18008.86|18008.86|18007.55|18007.55|18008.86|18008.86|18007.06|18007.06|0
1629100120000|2021-08-16 07:48:40|18007.04|18007.04|18005.53|18005.53|18007.04|18007.04|18005.53|18005.53|0
1629100150000|2021-08-16 07:49:10|18004.63|18004.63|18004.63|18004.63|18004.63|18004.63|18004.63|18004.63|0
1629100160000|2021-08-16 07:49:20|18003.72|18003.72|17998.92|17998.92|18003.72|18003.72|17997.11|17997.11|0
1629100180000|2021-08-16 07:49:40|17998.41|17998.41|17997|17997|17998.41|17998.41|17997|17997|0
1629100190000|2021-08-16 07:49:50|17995.99|17995.99|17991.34|17991.34|17995.99|17995.99|17991.34|17991.34|0
1629100200000|2021-08-16 07:50:00|17990.84|17990.84|17994.07|17994.07|17994.07|17994.07|17990.84|17990.84|0
1629100210000|2021-08-16 07:50:10|17991.64|17991.64|17988.81|17988.81|17991.64|17991.64|17988.81|17988.81|0
1629100230000|2021-08-16 07:50:30|17987.8|17987.8|17987.8|17987.8|17987.8|17987.8|17987.8|17987.8|0
1629100250000|2021-08-16 07:50:50|17990.22|17990.22|17990.22|17990.22|17990.22|17990.22|17990.22|17990.22|0
1629100260000|2021-08-16 07:51:00|17991.13|17991.13|17991.13|17991.13|17991.13|17991.13|17991.13|17991.13|0
1629100290000|2021-08-16 07:51:30|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|0
1629100340000|2021-08-16 07:52:20|17994.77|17994.77|17990.47|17990.47|17994.77|17994.77|17989.56|17989.56|0
1629100360000|2021-08-16 07:52:40|17989.56|17989.56|17989.96|17989.96|17989.96|17989.96|17989.06|17989.06|0
1629100370000|2021-08-16 07:52:50|17989.06|17989.06|17989.06|17989.06|17989.06|17989.06|17989.06|17989.06|0
1629100390000|2021-08-16 07:53:10|17992.52|17992.52|17991.96|17991.96|17992.52|17992.52|17991.96|17991.96|0
1629100400000|2021-08-16 07:53:20|17994.49|17994.49|18000.18|18000.18|18001.19|18001.19|17994.49|17994.49|0
1629100430000|2021-08-16 07:53:50|18001.66|18001.66|18003.07|18003.07|18003.07|18003.07|18001.66|18001.66|0
1629100440000|2021-08-16 07:54:00|18004.88|18004.88|18004.88|18004.88|18004.88|18004.88|18004.88|18004.88|0
1629100460000|2021-08-16 07:54:20|18005.39|18005.39|18005.39|18005.39|18005.39|18005.39|18005.39|18005.39|0
1629100470000|2021-08-16 07:54:30|18007|18007|18007|18007|18007|18007|18007|18007|0
1629100510000|2021-08-16 07:55:10|18008.62|18008.62|18008.62|18008.62|18008.62|18008.62|18008.62|18008.62|0
1629100560000|2021-08-16 07:56:00|18012.99|18012.99|18012.99|18012.99|18012.99|18012.99|18012.99|18012.99|0
1629100580000|2021-08-16 07:56:20|18014.15|18014.15|18014.15|18014.15|18014.15|18014.15|18014.15|18014.15|0
1629100600000|2021-08-16 07:56:40|18015.16|18015.16|18015.72|18015.72|18015.72|18015.72|18015.16|18015.16|0
1629100630000|2021-08-16 07:57:10|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|0
1629100650000|2021-08-16 07:57:30|18022.2|18022.2|18022.2|18022.2|18022.2|18022.2|18022.2|18022.2|0
1629100670000|2021-08-16 07:57:50|18025.31|18025.31|18027.23|18027.23|18027.23|18027.23|18025.31|18025.31|0
1629100680000|2021-08-16 07:58:00|18028.71|18028.71|18031.78|18031.78|18031.78|18031.78|18028.71|18028.71|0
1629100690000|2021-08-16 07:58:10|18032.79|18032.79|18032.79|18032.79|18032.79|18032.79|18032.79|18032.79|0
1629100700000|2021-08-16 07:58:20|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|0
1629100720000|2021-08-16 07:58:40|18034.98|18034.98|18034.98|18034.98|18034.98|18034.98|18034.98|18034.98|0
1629100750000|2021-08-16 07:59:10|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|0
1629100760000|2021-08-16 07:59:20|18040.64|18040.64|18043.06|18043.06|18043.06|18043.06|18040.64|18040.64|0
1629100770000|2021-08-16 07:59:30|18043.28|18043.28|18043.28|18043.28|18043.28|18043.28|18043.28|18043.28|0
1629100800000|2021-08-16 08:00:00|18043.83|18043.83|18044.39|18044.39|18044.39|18044.39|18043.83|18043.83|0
1629100820000|2021-08-16 08:00:20|18047.22|18047.22|18046.41|18046.41|18047.22|18047.22|18046.41|18046.41|0
1629100840000|2021-08-16 08:00:40|18045|18045|18041.56|18041.56|18045|18045|18041.56|18041.56|0
1629100850000|2021-08-16 08:00:50|18040.15|18040.15|18040.15|18040.15|18040.15|18040.15|18040.15|18040.15|0
1629100860000|2021-08-16 08:01:00|18043.76|18043.76|18045.18|18045.18|18045.18|18045.18|18043.76|18043.76|0
1629100950000|2021-08-16 08:02:30|18046.69|18046.69|18046.69|18046.69|18046.69|18046.69|18046.69|18046.69|0
1629100960000|2021-08-16 08:02:40|18047.2|18047.2|18052.23|18052.23|18052.23|18052.23|18047.2|18047.2|0
1629100980000|2021-08-16 08:03:00|18056.13|18056.13|18056.13|18056.13|18056.13|18056.13|18056.13|18056.13|0
1629101000000|2021-08-16 08:03:20|18056.94|18056.94|18056.94|18056.94|18056.94|18056.94|18056.94|18056.94|0
1629101030000|2021-08-16 08:03:50|18058.36|18058.36|18056.05|18056.05|18058.36|18058.36|18056.05|18056.05|0
1629101060000|2021-08-16 08:04:20|18057.47|18057.47|18061.99|18061.99|18061.99|18061.99|18057.47|18057.47|0
1629101070000|2021-08-16 08:04:30|18063.8|18063.8|18063.8|18063.8|18063.8|18063.8|18063.8|18063.8|0
1629101080000|2021-08-16 08:04:40|18065.42|18065.42|18065.42|18065.42|18065.42|18065.42|18065.42|18065.42|0
1629101100000|2021-08-16 08:05:00|18063.7|18063.7|18062.9|18062.9|18063.7|18063.7|18062.9|18062.9|0
1629101120000|2021-08-16 08:05:20|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|0
1629101170000|2021-08-16 08:06:10|18059.77|18059.77|18059.77|18059.77|18059.77|18059.77|18059.77|18059.77|0
1629101180000|2021-08-16 08:06:20|18058.96|18058.96|18058.96|18058.96|18058.96|18058.96|18058.96|18058.96|0
1629101200000|2021-08-16 08:06:40|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|0
1629101210000|2021-08-16 08:06:50|18051.39|18051.39|18049.07|18049.07|18051.39|18051.39|18049.07|18049.07|0
1629101220000|2021-08-16 08:07:00|18048.06|18048.06|18048.67|18048.67|18048.67|18048.67|18047.16|18047.16|0
1629101240000|2021-08-16 08:07:20|18049.22|18049.22|18052.85|18052.85|18052.85|18052.85|18049.22|18049.22|0
1629101350000|2021-08-16 08:09:10|18053.66|18053.66|18052.75|18052.75|18053.66|18053.66|18052.75|18052.75|0
1629101360000|2021-08-16 08:09:20|18051.94|18051.94|18051.94|18051.94|18051.94|18051.94|18051.94|18051.94|0
1629101370000|2021-08-16 08:09:30|18050.96|18050.96|18049.98|18049.98|18050.96|18050.96|18049.98|18049.98|0
1629101380000|2021-08-16 08:09:40|18049.17|18049.17|18049.17|18049.17|18049.17|18049.17|18049.17|18049.17|0
1629101400000|2021-08-16 08:10:00|18042.82|18042.82|18042.26|18042.26|18042.82|18042.82|18039.43|18039.43|0
1629101410000|2021-08-16 08:10:10|18040.65|18040.65|18040.65|18040.65|18040.65|18040.65|18040.65|18040.65|0
1629101420000|2021-08-16 08:10:20|18041.46|18041.46|18041.46|18041.46|18041.46|18041.46|18041.46|18041.46|0
1629101460000|2021-08-16 08:11:00|18042.87|18042.87|18042.07|18042.07|18042.87|18042.87|18042.07|18042.07|0
1629101510000|2021-08-16 08:11:50|18043.68|18043.68|18054.87|18054.87|18054.87|18054.87|18043.68|18043.68|0
1629101520000|2021-08-16 08:12:00|18055.42|18055.42|18055.42|18055.42|18055.42|18055.42|18055.42|18055.42|0
1629101540000|2021-08-16 08:12:20|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|0
1629101580000|2021-08-16 08:13:00|18058.46|18058.46|18058.46|18058.46|18058.46|18058.46|18058.46|18058.46|0
1629101590000|2021-08-16 08:13:10|18059.88|18059.88|18059.88|18059.88|18059.88|18059.88|18059.88|18059.88|0
1629101600000|2021-08-16 08:13:20|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|18063.49|0
1629101610000|2021-08-16 08:13:30|18061.47|18061.47|18061.47|18061.47|18061.47|18061.47|18061.47|18061.47|0
1629101620000|2021-08-16 08:13:40|18060.66|18060.66|18060.66|18060.66|18060.66|18060.66|18060.66|18060.66|0
1629101660000|2021-08-16 08:14:20|18058.85|18058.85|18060.66|18060.66|18060.66|18060.66|18058.85|18058.85|0
1629101700000|2021-08-16 08:15:00|18059.75|18059.75|18060.66|18060.66|18060.66|18060.66|18059.75|18059.75|0
1629101740000|2021-08-16 08:15:40|18058.94|18058.94|18057.35|18057.35|18058.94|18058.94|18053.8|18053.8|0
1629101750000|2021-08-16 08:15:50|18056.34|18056.34|18056.34|18056.34|18056.34|18056.34|18056.34|18056.34|0
1629101770000|2021-08-16 08:16:10|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|18056.34|18056.34|0
1629101810000|2021-08-16 08:16:50|18046.41|18046.41|18045.39|18045.39|18046.41|18046.41|18045.39|18045.39|0
1629101820000|2021-08-16 08:17:00|18041.35|18041.35|18041.35|18041.35|18041.35|18041.35|18041.35|18041.35|0
1629101880000|2021-08-16 08:18:00|18042.77|18042.77|18042.77|18042.77|18042.77|18042.77|18042.77|18042.77|0
1629101900000|2021-08-16 08:18:20|18043.27|18043.27|18043.27|18043.27|18043.27|18043.27|18043.27|18043.27|0
1629101910000|2021-08-16 08:18:30|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|0
1629101920000|2021-08-16 08:18:40|18049.14|18049.14|18048.65|18048.65|18049.14|18049.14|18048.65|18048.65|0
1629101930000|2021-08-16 08:18:50|18050.07|18050.07|18050.07|18050.07|18050.07|18050.07|18050.07|18050.07|0
1629101950000|2021-08-16 08:19:10|18051.69|18051.69|18050.07|18050.07|18051.69|18051.69|18050.07|18050.07|0
1629102010000|2021-08-16 08:20:10|18048.65|18048.65|18042.92|18042.92|18050.47|18050.47|18042.92|18042.92|0
1629102060000|2021-08-16 08:21:00|18043.79|18043.79|18043.99|18043.99|18043.99|18043.99|18043.79|18043.79|0
1629102100000|2021-08-16 08:21:40|18045.41|18045.41|18045.91|18045.91|18045.91|18045.91|18045.41|18045.41|0
1629102120000|2021-08-16 08:22:00|18044.5|18044.5|18042.17|18042.17|18044.5|18044.5|18042.17|18042.17|0
1629102150000|2021-08-16 08:22:30|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|0
1629102180000|2021-08-16 08:23:00|18039.14|18039.14|18033.05|18033.05|18039.14|18039.14|18033.05|18033.05|0
1629102190000|2021-08-16 08:23:10|18032.14|18032.14|18032.14|18032.14|18032.14|18032.14|18032.14|18032.14|0
1629102210000|2021-08-16 08:23:30|18034.11|18034.11|18042.73|18042.73|18042.73|18042.73|18034.11|18034.11|0
1629102220000|2021-08-16 08:23:40|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|0
1629102250000|2021-08-16 08:24:10|18043.54|18043.54|18044.05|18044.05|18044.05|18044.05|18043.54|18043.54|0
1629102260000|2021-08-16 08:24:20|18045.46|18045.46|18045.46|18045.46|18045.46|18045.46|18045.46|18045.46|0
1629102280000|2021-08-16 08:24:40|18047.27|18047.27|18047.27|18047.27|18047.27|18047.27|18047.27|18047.27|0
1629102330000|2021-08-16 08:25:30|18045.85|18045.85|18047.27|18047.27|18047.27|18047.27|18045.85|18045.85|0
1629102340000|2021-08-16 08:25:40|18048.69|18048.69|18048.69|18048.69|18048.69|18048.69|18048.69|18048.69|0
1629102370000|2021-08-16 08:26:10|18049.19|18049.19|18051.79|18051.79|18051.79|18051.79|18049.19|18049.19|0
1629102410000|2021-08-16 08:26:50|18054|18054|18054|18054|18054|18054|18054|18054|0
1629102420000|2021-08-16 08:27:00|18056.01|18056.01|18065.72|18065.72|18066.53|18066.53|18056.01|18056.01|0
1629102430000|2021-08-16 08:27:10|18064.3|18064.3|18062.88|18062.88|18064.3|18064.3|18062.88|18062.88|0
1629102440000|2021-08-16 08:27:20|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|0
1629102450000|2021-08-16 08:27:30|18063.88|18063.88|18063.88|18063.88|18063.88|18063.88|18063.88|18063.88|0
1629102470000|2021-08-16 08:27:50|18062.57|18062.57|18062.57|18062.57|18062.57|18062.57|18062.57|18062.57|0
1629102480000|2021-08-16 08:28:00|18062.07|18062.07|18063.07|18063.07|18063.07|18063.07|18062.07|18062.07|0
1629102500000|2021-08-16 08:28:20|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|18064.69|0
1629102510000|2021-08-16 08:28:30|18065.2|18065.2|18065.2|18065.2|18065.2|18065.2|18065.2|18065.2|0
1629102560000|2021-08-16 08:29:20|18060.55|18060.55|18057.52|18057.52|18060.55|18060.55|18057.52|18057.52|0
1629102570000|2021-08-16 08:29:30|18058.99|18058.99|18058.99|18058.99|18058.99|18058.99|18058.99|18058.99|0
1629102580000|2021-08-16 08:29:40|18060.41|18060.41|18060.41|18060.41|18060.41|18060.41|18060.41|18060.41|0
1629102590000|2021-08-16 08:29:50|18059.92|18059.92|18059.92|18059.92|18059.92|18059.92|18059.92|18059.92|0
1629102600000|2021-08-16 08:30:00|18061.53|18061.53|18062.95|18062.95|18062.95|18062.95|18061.53|18061.53|0
1629102610000|2021-08-16 08:30:10|18059.82|18059.82|18058.4|18058.4|18059.82|18059.82|18058.4|18058.4|0
1629102620000|2021-08-16 08:30:20|18056.49|18056.49|18046.24|18046.24|18056.49|18056.49|18046.24|18046.24|0
1629102650000|2021-08-16 08:30:50|18045.34|18045.34|18045.34|18045.34|18045.34|18045.34|18045.34|18045.34|0
1629102660000|2021-08-16 08:31:00|18046.76|18046.76|18046.76|18046.76|18046.76|18046.76|18046.76|18046.76|0
1629102670000|2021-08-16 08:31:10|18045.34|18045.34|18045.34|18045.34|18045.34|18045.34|18045.34|18045.34|0
1629102690000|2021-08-16 08:31:30|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|0
1629102720000|2021-08-16 08:32:00|18043.62|18043.62|18043.62|18043.62|18043.62|18043.62|18043.62|18043.62|0
1629102740000|2021-08-16 08:32:20|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|0
1629102750000|2021-08-16 08:32:30|18041.3|18041.3|18025.23|18025.23|18041.3|18041.3|18025.23|18025.23|0
1629102760000|2021-08-16 08:32:40|18024.73|18024.73|18024.73|18024.73|18024.73|18024.73|18024.73|18024.73|0
1629102780000|2021-08-16 08:33:00|18025.83|18025.83|18032.01|18032.01|18032.01|18032.01|18025.83|18025.83|0
1629102830000|2021-08-16 08:33:50|18028.97|18028.97|18027.04|18027.04|18028.97|18028.97|18027.04|18027.04|0
1629102870000|2021-08-16 08:34:30|18027.85|18027.85|18027.85|18027.85|18027.85|18027.85|18027.85|18027.85|0
1629102880000|2021-08-16 08:34:40|18027.04|18027.04|18026.23|18026.23|18027.04|18027.04|18026.23|18026.23|0
1629102910000|2021-08-16 08:35:10|18029.07|18029.07|18029.07|18029.07|18029.07|18029.07|18029.07|18029.07|0
1629102920000|2021-08-16 08:35:20|18026.55|18026.55|18025.99|18025.99|18026.55|18026.55|18025.99|18025.99|0
1629102940000|2021-08-16 08:35:40|18026.5|18026.5|18025.99|18025.99|18026.5|18026.5|18025.99|18025.99|0
1629102950000|2021-08-16 08:35:50|18026.9|18026.9|18026.9|18026.9|18026.9|18026.9|18026.9|18026.9|0
1629102960000|2021-08-16 08:36:00|18027.71|18027.71|18026.38|18026.38|18028.61|18028.61|18026.38|18026.38|0
1629102980000|2021-08-16 08:36:20|18027.8|18027.8|18027.8|18027.8|18027.8|18027.8|18027.8|18027.8|0
1629103000000|2021-08-16 08:36:40|18026.99|18026.99|18026.99|18026.99|18026.99|18026.99|18026.99|18026.99|0
1629103020000|2021-08-16 08:37:00|18027.8|18027.8|18029.31|18029.31|18029.31|18029.31|18027.8|18027.8|0
1629103030000|2021-08-16 08:37:10|18030.12|18030.12|18029.31|18029.31|18030.12|18030.12|18029.31|18029.31|0
1629103040000|2021-08-16 08:37:20|18030.12|18030.12|18030.12|18030.12|18030.12|18030.12|18030.12|18030.12|0
1629103050000|2021-08-16 08:37:30|18030.62|18030.62|18031.63|18031.63|18031.63|18031.63|18030.62|18030.62|0
1629103070000|2021-08-16 08:37:50|18032.14|18032.14|18033.75|18033.75|18033.75|18033.75|18032.14|18032.14|0
1629103080000|2021-08-16 08:38:00|18033.25|18033.25|18031.94|18031.94|18033.25|18033.25|18031.94|18031.94|0
1629103090000|2021-08-16 08:38:10|18031.13|18031.13|18031.13|18031.13|18031.13|18031.13|18031.13|18031.13|0
1629103110000|2021-08-16 08:38:30|18031.94|18031.94|18033.35|18033.35|18033.35|18033.35|18031.94|18031.94|0
1629103160000|2021-08-16 08:39:20|18037.48|18037.48|18038.8|18038.8|18038.8|18038.8|18037.48|18037.48|0
1629103190000|2021-08-16 08:39:50|18039.95|18039.95|18050.28|18050.28|18050.28|18050.28|18039.95|18039.95|0
1629103220000|2021-08-16 08:40:20|18051.9|18051.9|18051.9|18051.9|18051.9|18051.9|18051.9|18051.9|0
1629103290000|2021-08-16 08:41:30|18052.51|18052.51|18052.51|18052.51|18052.51|18052.51|18052.51|18052.51|0
1629103310000|2021-08-16 08:41:50|18053.93|18053.93|18056.75|18056.75|18057.56|18057.56|18053.93|18053.93|0
1629103340000|2021-08-16 08:42:20|18056.95|18056.95|18056.15|18056.15|18056.95|18056.95|18056.15|18056.15|0
1629103350000|2021-08-16 08:42:30|18055.14|18055.14|18056.35|18056.35|18056.35|18056.35|18054.93|18054.93|0
1629103360000|2021-08-16 08:42:40|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|0
1629103410000|2021-08-16 08:43:30|18059.06|18059.06|18059.06|18059.06|18059.06|18059.06|18059.06|18059.06|0
1629103430000|2021-08-16 08:43:50|18059.57|18059.57|18060.07|18060.07|18060.07|18060.07|18059.57|18059.57|0
1629103440000|2021-08-16 08:44:00|18061.49|18061.49|18061.49|18061.49|18061.49|18061.49|18061.49|18061.49|0
1629103450000|2021-08-16 08:44:10|18062.59|18062.59|18062.59|18062.59|18062.59|18062.59|18062.59|18062.59|0
1629103470000|2021-08-16 08:44:30|18063.4|18063.4|18067.16|18067.16|18067.66|18067.66|18063.4|18063.4|0
1629103480000|2021-08-16 08:44:40|18067.97|18067.97|18067.97|18067.97|18067.97|18067.97|18067.97|18067.97|0
1629103490000|2021-08-16 08:44:50|18065.14|18065.14|18061.88|18061.88|18065.14|18065.14|18061.88|18061.88|0
1629103500000|2021-08-16 08:45:00|18060.46|18060.46|18054.57|18054.57|18060.46|18060.46|18054.57|18054.57|0
1629103510000|2021-08-16 08:45:10|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|0
1629103520000|2021-08-16 08:45:20|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|0
1629103580000|2021-08-16 08:46:20|18053.59|18053.59|18054.1|18054.1|18054.1|18054.1|18053.59|18053.59|0
1629103600000|2021-08-16 08:46:40|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|0
1629103610000|2021-08-16 08:46:50|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|0
1629103630000|2021-08-16 08:47:10|18052.53|18052.53|18052.53|18052.53|18052.53|18052.53|18052.53|18052.53|0
1629103740000|2021-08-16 08:49:00|18057.57|18057.57|18057.06|18057.06|18057.57|18057.57|18057.06|18057.06|0
1629103780000|2021-08-16 08:49:40|18057.51|18057.51|18058.49|18058.49|18060.1|18060.1|18057.51|18057.51|0
1629103790000|2021-08-16 08:49:50|18057.68|18057.68|18056.87|18056.87|18057.68|18057.68|18056.87|18056.87|0
1629103800000|2021-08-16 08:50:00|18055.26|18055.26|18055.26|18055.26|18055.26|18055.26|18055.26|18055.26|0
1629103820000|2021-08-16 08:50:20|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|0
1629103830000|2021-08-16 08:50:30|18057.68|18057.68|18057.68|18057.68|18057.68|18057.68|18057.68|18057.68|0
1629103850000|2021-08-16 08:50:50|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|0
1629103860000|2021-08-16 08:51:00|18057.33|18057.33|18058.74|18058.74|18059.24|18059.24|18057.33|18057.33|0
1629103890000|2021-08-16 08:51:30|18058.24|18058.24|18058.24|18058.24|18058.24|18058.24|18058.24|18058.24|0
1629103910000|2021-08-16 08:51:50|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|0
1629103920000|2021-08-16 08:52:00|18054.12|18054.12|18054.12|18054.12|18054.12|18054.12|18054.12|18054.12|0
1629103940000|2021-08-16 08:52:20|18053.91|18053.91|18053.71|18053.71|18053.91|18053.91|18053.71|18053.71|0
1629104020000|2021-08-16 08:53:40|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|0
1629104030000|2021-08-16 08:53:50|18049.67|18049.67|18049.67|18049.67|18049.67|18049.67|18049.67|18049.67|0
1629104040000|2021-08-16 08:54:00|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|18051.28|0
1629104050000|2021-08-16 08:54:10|18049.87|18049.87|18049.06|18049.06|18049.87|18049.87|18049.06|18049.06|0
1629104080000|2021-08-16 08:54:40|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|0
1629104100000|2021-08-16 08:55:00|18046.83|18046.83|18046.83|18046.83|18046.83|18046.83|18045.68|18045.68|0
1629104110000|2021-08-16 08:55:10|18046.34|18046.34|18045.85|18045.85|18046.34|18046.34|18045.85|18045.85|0
1629104130000|2021-08-16 08:55:30|18047|18047|18047|18047|18047|18047|18047|18047|0
1629104160000|2021-08-16 08:56:00|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|0
1629104170000|2021-08-16 08:56:10|18047.3|18047.3|18050.03|18050.03|18050.03|18050.03|18047.3|18047.3|0
1629104200000|2021-08-16 08:56:40|18050.93|18050.93|18051.74|18051.74|18051.74|18051.74|18050.93|18050.93|0
1629104210000|2021-08-16 08:56:50|18052.24|18052.24|18052.24|18052.24|18052.24|18052.24|18052.24|18052.24|0
1629104220000|2021-08-16 08:57:00|18051.74|18051.74|18053.55|18053.55|18053.55|18053.55|18051.74|18051.74|0
1629104230000|2021-08-16 08:57:10|18052.74|18052.74|18051.93|18051.93|18052.74|18052.74|18051.93|18051.93|0
1629104260000|2021-08-16 08:57:40|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|0
1629104280000|2021-08-16 08:58:00|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|0
1629104300000|2021-08-16 08:58:20|18049.81|18049.81|18049.81|18049.81|18049.81|18049.81|18049.81|18049.81|0
1629104310000|2021-08-16 08:58:30|18042.35|18042.35|18035.21|18035.21|18042.35|18042.35|18035.21|18035.21|0
1629104320000|2021-08-16 08:58:40|18036.31|18036.31|18036.31|18036.31|18036.31|18036.31|18036.31|18036.31|0
1629104330000|2021-08-16 08:58:50|18035.16|18035.16|18033.74|18033.74|18035.16|18035.16|18033.74|18033.74|0
1629104340000|2021-08-16 08:59:00|18034.64|18034.64|18036.06|18036.06|18036.06|18036.06|18034.64|18034.64|0
1629104380000|2021-08-16 08:59:40|18035.08|18035.08|18034.07|18034.07|18035.08|18035.08|18034.07|18034.07|0
1629104390000|2021-08-16 08:59:50|18035.49|18035.49|18035.99|18035.99|18036.8|18036.8|18035.49|18035.49|0
1629104400000|2021-08-16 09:00:00|18037.09|18037.09|18040.52|18040.52|18040.52|18040.52|18037.09|18037.09|0
1629104440000|2021-08-16 09:00:40|18042.17|18042.17|18041.88|18041.88|18042.17|18042.17|18041.07|18041.07|0
1629104470000|2021-08-16 09:01:10|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|0
1629104490000|2021-08-16 09:01:30|18046.72|18046.72|18046.72|18046.72|18046.72|18046.72|18046.72|18046.72|0
1629104500000|2021-08-16 09:01:40|18045.91|18045.91|18045.91|18045.91|18045.91|18045.91|18045.91|18045.91|0
1629104510000|2021-08-16 09:01:50|18044.4|18044.4|18043.18|18043.18|18044.4|18044.4|18043.18|18043.18|0
1629104550000|2021-08-16 09:02:30|18042.67|18042.67|18042.67|18042.67|18042.67|18042.67|18042.67|18042.67|0
1629104560000|2021-08-16 09:02:40|18042.17|18042.17|18039.14|18039.14|18042.17|18042.17|18039.14|18039.14|0
1629104570000|2021-08-16 09:02:50|18037.72|18037.72|18038.62|18038.62|18038.62|18038.62|18037.72|18037.72|0
1629104590000|2021-08-16 09:03:10|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|0
1629104620000|2021-08-16 09:03:40|18041.25|18041.25|18040.74|18040.74|18041.25|18041.25|18040.74|18040.74|0
1629104630000|2021-08-16 09:03:50|18041.65|18041.65|18041.65|18041.65|18041.65|18041.65|18041.65|18041.65|0
1629104650000|2021-08-16 09:04:10|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|0
1629104700000|2021-08-16 09:05:00|18043.44|18043.44|18044.08|18044.08|18044.08|18044.08|18043.44|18043.44|0
1629104710000|2021-08-16 09:05:10|18043.88|18043.88|18043.88|18043.88|18043.88|18043.88|18043.88|18043.88|0
1629104720000|2021-08-16 09:05:20|18045.49|18045.49|18045.49|18045.49|18045.49|18045.49|18045.49|18045.49|0
1629104730000|2021-08-16 09:05:30|18052.65|18052.65|18052.65|18052.65|18052.65|18052.65|18052.65|18052.65|0
1629104740000|2021-08-16 09:05:40|18052.14|18052.14|18052.14|18052.14|18052.14|18052.14|18052.14|18052.14|0
1629104750000|2021-08-16 09:05:50|18052.35|18052.35|18054.48|18054.48|18054.48|18054.48|18052.35|18052.35|0
1629104760000|2021-08-16 09:06:00|18057.32|18057.32|18057.32|18057.32|18057.32|18057.32|18057.32|18057.32|0
1629104770000|2021-08-16 09:06:10|18057.82|18057.82|18059.44|18059.44|18059.44|18059.44|18057.82|18057.82|0
1629104800000|2021-08-16 09:06:40|18060.54|18060.54|18060.54|18060.54|18060.54|18060.54|18060.54|18060.54|0
1629104810000|2021-08-16 09:06:50|18061.96|18061.96|18063.06|18063.06|18063.06|18063.06|18061.96|18061.96|0
1629104820000|2021-08-16 09:07:00|18061.65|18061.65|18061.16|18061.16|18061.65|18061.65|18061.16|18061.16|0
1629104850000|2021-08-16 09:07:30|18066|18066|18067.35|18067.35|18067.35|18067.35|18066|18066|0
1629104860000|2021-08-16 09:07:40|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|0
1629104880000|2021-08-16 09:08:00|18070.19|18070.19|18070.19|18070.19|18070.19|18070.19|18070.19|18070.19|0
1629104910000|2021-08-16 09:08:30|18068.77|18068.77|18057.55|18057.55|18069.07|18069.07|18057.55|18057.55|0
1629104940000|2021-08-16 09:09:00|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|0
1629104950000|2021-08-16 09:09:10|18054.31|18054.31|18054.31|18054.31|18054.31|18054.31|18054.31|18054.31|0
1629104960000|2021-08-16 09:09:20|18053.81|18053.81|18055.23|18055.23|18055.23|18055.23|18053.81|18053.81|0
1629105000000|2021-08-16 09:10:00|18056.24|18056.24|18055.14|18055.14|18056.24|18056.24|18055.14|18055.14|0
1629105020000|2021-08-16 09:10:20|18052.3|18052.3|18052.3|18052.3|18052.3|18052.3|18052.3|18052.3|0
1629105030000|2021-08-16 09:10:30|18049.07|18049.07|18044.45|18044.45|18049.07|18049.07|18044.45|18044.45|0
1629105060000|2021-08-16 09:11:00|18043.95|18043.95|18043.95|18043.95|18043.95|18043.95|18043.95|18043.95|0
1629105100000|2021-08-16 09:11:40|18044.76|18044.76|18048.8|18048.8|18048.8|18048.8|18044.76|18044.76|0
1629105140000|2021-08-16 09:12:20|18046.78|18046.78|18043.94|18043.94|18046.78|18046.78|18043.94|18043.94|0
1629105150000|2021-08-16 09:12:30|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|0
1629105160000|2021-08-16 09:12:40|18042.32|18042.32|18042.32|18042.32|18042.32|18042.32|18042.32|18042.32|0
1629105200000|2021-08-16 09:13:20|18043.13|18043.13|18043.13|18043.13|18043.13|18043.13|18043.13|18043.13|0
1629105220000|2021-08-16 09:13:40|18042.32|18042.32|18039.2|18039.2|18042.32|18042.32|18039.2|18039.2|0
1629105240000|2021-08-16 09:14:00|18040.62|18040.62|18044.14|18044.14|18044.14|18044.14|18040.62|18040.62|0
1629105270000|2021-08-16 09:14:30|18045.24|18045.24|18045.24|18045.24|18045.24|18045.24|18045.24|18045.24|0
1629105290000|2021-08-16 09:14:50|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|0
1629105310000|2021-08-16 09:15:10|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|0
1629105320000|2021-08-16 09:15:20|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|0
1629105350000|2021-08-16 09:15:50|18045.85|18045.85|18046.75|18046.75|18046.75|18046.75|18045.85|18045.85|0
1629105360000|2021-08-16 09:16:00|18048.17|18048.17|18050.19|18050.19|18050.19|18050.19|18048.17|18048.17|0
1629105400000|2021-08-16 09:16:40|18051|18051|18051|18051|18051|18051|18051|18051|0
1629105410000|2021-08-16 09:16:50|18050.19|18050.19|18050.19|18050.19|18050.19|18050.19|18050.19|18050.19|0
1629105440000|2021-08-16 09:17:20|18051.09|18051.09|18051.58|18051.58|18051.58|18051.58|18051.09|18051.09|0
1629105480000|2021-08-16 09:18:00|18053|18053|18056.94|18056.94|18056.94|18056.94|18053|18053|0
1629105490000|2021-08-16 09:18:10|18057.84|18057.84|18057.84|18057.84|18057.84|18057.84|18057.84|18057.84|0
1629105500000|2021-08-16 09:18:20|18057.03|18057.03|18063.96|18063.96|18063.96|18063.96|18057.03|18057.03|0
1629105520000|2021-08-16 09:18:40|18064.16|18064.16|18064.16|18064.16|18064.16|18064.16|18064.16|18064.16|0
1629105540000|2021-08-16 09:19:00|18064.97|18064.97|18064.77|18064.77|18064.97|18064.97|18064.77|18064.77|0
1629105560000|2021-08-16 09:19:20|18063.96|18063.96|18062.3|18062.3|18063.96|18063.96|18062.3|18062.3|0
1629105570000|2021-08-16 09:19:30|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|0
1629105600000|2021-08-16 09:20:00|18063.11|18063.11|18063.92|18063.92|18063.92|18063.92|18063.11|18063.11|0
1629105610000|2021-08-16 09:20:10|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|0
1629105640000|2021-08-16 09:20:40|18060.69|18060.69|18059.51|18059.51|18060.69|18060.69|18059.51|18059.51|0
1629105650000|2021-08-16 09:20:50|18060|18060|18059.19|18059.19|18060|18060|18059.19|18059.19|0
1629105670000|2021-08-16 09:21:10|18061.21|18061.21|18060.72|18060.72|18061.21|18061.21|18060.72|18060.72|0
1629105690000|2021-08-16 09:21:30|18059.81|18059.81|18060.72|18060.72|18060.72|18060.72|18059.81|18059.81|0
1629105710000|2021-08-16 09:21:50|18057.68|18057.68|18056.37|18056.37|18057.68|18057.68|18056.37|18056.37|0
1629105720000|2021-08-16 09:22:00|18054.95|18054.95|18053.36|18053.36|18054.95|18054.95|18053.36|18053.36|0
1629105730000|2021-08-16 09:22:10|18051.85|18051.85|18051.85|18051.85|18051.85|18051.85|18051.85|18051.85|0
1629105750000|2021-08-16 09:22:30|18052.86|18052.86|18054.47|18054.47|18054.47|18054.47|18052.86|18052.86|0
1629105760000|2021-08-16 09:22:40|18055.89|18055.89|18055.4|18055.4|18055.89|18055.89|18055.4|18055.4|0
1629105770000|2021-08-16 09:22:50|18053.98|18053.98|18053.98|18053.98|18053.98|18053.98|18053.98|18053.98|0
1629105790000|2021-08-16 09:23:10|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|18055.4|0
1629105800000|2021-08-16 09:23:20|18054.85|18054.85|18054.85|18054.85|18054.85|18054.85|18054.85|18054.85|0
1629105820000|2021-08-16 09:23:40|18054.04|18054.04|18053.23|18053.23|18054.04|18054.04|18053.23|18053.23|0
1629105850000|2021-08-16 09:24:10|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|0
1629105870000|2021-08-16 09:24:30|18051.44|18051.44|18050.95|18050.95|18051.44|18051.44|18050.95|18050.95|0
1629105890000|2021-08-16 09:24:50|18052.42|18052.42|18052.91|18052.91|18052.91|18052.91|18052.42|18052.42|0
1629105900000|2021-08-16 09:25:00|18049.49|18049.49|18049.49|18049.49|18049.49|18049.49|18049.49|18049.49|0
1629105910000|2021-08-16 09:25:10|18048.07|18048.07|18049.39|18049.39|18049.39|18049.39|18047.17|18047.17|0
1629105950000|2021-08-16 09:25:50|18050.2|18050.2|18050.2|18050.2|18050.2|18050.2|18050.2|18050.2|0
1629105960000|2021-08-16 09:26:00|18052.01|18052.01|18052.91|18052.91|18052.91|18052.91|18052.01|18052.01|0
1629106010000|2021-08-16 09:26:50|18052.1|18052.1|18051.3|18051.3|18052.1|18052.1|18051.3|18051.3|0
1629106080000|2021-08-16 09:28:00|18052.71|18052.71|18052.71|18052.71|18052.71|18052.71|18052.71|18052.71|0
1629106090000|2021-08-16 09:28:10|18053.52|18053.52|18052.62|18052.62|18053.52|18053.52|18052.62|18052.62|0
1629106100000|2021-08-16 09:28:20|18051.51|18051.51|18049.61|18049.61|18051.51|18051.51|18049.61|18049.61|0
1629106150000|2021-08-16 09:29:10|18049.4|18049.4|18049.81|18049.81|18049.81|18049.81|18049.4|18049.4|0
1629106180000|2021-08-16 09:29:40|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|0
1629106190000|2021-08-16 09:29:50|18051.63|18051.63|18051.63|18051.63|18051.63|18051.63|18051.63|18051.63|0
1629106200000|2021-08-16 09:30:00|18053.04|18053.04|18053.04|18053.04|18053.04|18053.04|18053.04|18053.04|0
1629106230000|2021-08-16 09:30:30|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|0
1629106290000|2021-08-16 09:31:30|18054.4|18054.4|18056.01|18056.01|18056.01|18056.01|18054.4|18054.4|0
1629106300000|2021-08-16 09:31:40|18055.51|18055.51|18056.12|18056.12|18056.12|18056.12|18054.7|18054.7|0
1629106320000|2021-08-16 09:32:00|18056.67|18056.67|18056.67|18056.67|18056.67|18056.67|18056.67|18056.67|0
1629106370000|2021-08-16 09:32:50|18059.19|18059.19|18060.1|18060.1|18060.1|18060.1|18059.19|18059.19|0
1629106380000|2021-08-16 09:33:00|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|0
1629106390000|2021-08-16 09:33:10|18060.79|18060.79|18062.3|18062.3|18062.3|18062.3|18060.79|18060.79|0
1629106410000|2021-08-16 09:33:30|18061.5|18061.5|18061.2|18061.2|18062.01|18062.01|18061.2|18061.2|0
1629106420000|2021-08-16 09:33:40|18059.69|18059.69|18058.88|18058.88|18059.69|18059.69|18058.88|18058.88|0
1629106430000|2021-08-16 09:33:50|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|0
1629106440000|2021-08-16 09:34:00|18057.06|18057.06|18057.06|18057.06|18057.06|18057.06|18057.06|18057.06|0
1629106450000|2021-08-16 09:34:10|18055.9|18055.9|18053.19|18053.19|18055.9|18055.9|18053.19|18053.19|0
1629106480000|2021-08-16 09:34:40|18052.64|18052.64|18052.64|18052.64|18052.64|18052.64|18052.64|18052.64|0
1629106490000|2021-08-16 09:34:50|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|0
1629106500000|2021-08-16 09:35:00|18050.29|18050.29|18048.67|18048.67|18050.29|18050.29|18048.67|18048.67|0
1629106510000|2021-08-16 09:35:10|18041.01|18041.01|18035.72|18035.72|18041.01|18041.01|18035.72|18035.72|0
1629106520000|2021-08-16 09:35:20|18034.82|18034.82|18033.4|18033.4|18034.82|18034.82|18033.4|18033.4|0
1629106530000|2021-08-16 09:35:30|18032.74|18032.74|18029.47|18029.47|18032.74|18032.74|18029.47|18029.47|0
1629106600000|2021-08-16 09:36:40|18030.28|18030.28|18026.79|18026.79|18030.28|18030.28|18026.79|18026.79|0
1629106630000|2021-08-16 09:37:10|18025.37|18025.37|18025.37|18025.37|18025.37|18025.37|18025.37|18025.37|0
1629106650000|2021-08-16 09:37:30|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|18024.57|0
1629106670000|2021-08-16 09:37:50|18025.07|18025.07|18025.07|18025.07|18025.07|18025.07|18025.07|18025.07|0
1629106680000|2021-08-16 09:38:00|18027.09|18027.09|18027.09|18027.09|18027.09|18027.09|18027.09|18027.09|0
1629106700000|2021-08-16 09:38:20|18025.07|18025.07|18022.21|18022.21|18025.07|18025.07|18022.21|18022.21|0
1629106710000|2021-08-16 09:38:30|18024.01|18024.01|18025.02|18025.02|18025.02|18025.02|18024.01|18024.01|0
1629106750000|2021-08-16 09:39:10|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|0
1629106770000|2021-08-16 09:39:30|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|0
1629106790000|2021-08-16 09:39:50|18020.9|18020.9|18020.9|18020.9|18020.9|18020.9|18020.9|18020.9|0
1629106800000|2021-08-16 09:40:00|18020.09|18020.09|18021.71|18021.71|18021.71|18021.71|18020.09|18020.09|0
1629106840000|2021-08-16 09:40:40|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|0
1629106850000|2021-08-16 09:40:50|18023.63|18023.63|18023.63|18023.63|18023.63|18023.63|18023.63|18023.63|0
1629106920000|2021-08-16 09:42:00|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|0
1629106930000|2021-08-16 09:42:10|18022.01|18022.01|18022.01|18022.01|18022.01|18022.01|18022.01|18022.01|0
1629106950000|2021-08-16 09:42:30|18017.84|18017.84|18017.03|18017.03|18017.84|18017.84|18017.03|18017.03|0
1629106970000|2021-08-16 09:42:50|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|18016.13|0
1629106980000|2021-08-16 09:43:00|18015.31|18015.31|18014.8|18014.8|18016.22|18016.22|18014.8|18014.8|0
1629107030000|2021-08-16 09:43:50|18010.96|18010.96|18013.37|18013.37|18013.37|18013.37|18010.96|18010.96|0
1629107100000|2021-08-16 09:45:00|18014.18|18014.18|18014.19|18014.19|18014.68|18014.68|18014.18|18014.18|0
1629107110000|2021-08-16 09:45:10|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|0
1629107200000|2021-08-16 09:46:40|18014.45|18014.45|18014.45|18014.45|18014.45|18014.45|18014.45|18014.45|0
1629107220000|2021-08-16 09:47:00|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|18013.64|0
1629107240000|2021-08-16 09:47:20|18012.33|18012.33|18012.33|18012.33|18012.33|18012.33|18012.33|18012.33|0
1629107250000|2021-08-16 09:47:30|18013.23|18013.23|18012.33|18012.33|18013.23|18013.23|18012.33|18012.33|0
1629107280000|2021-08-16 09:48:00|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|0
1629107320000|2021-08-16 09:48:40|18009.97|18009.97|18008.87|18008.87|18009.97|18009.97|18008.87|18008.87|0
1629107340000|2021-08-16 09:49:00|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|18007.86|0
1629107350000|2021-08-16 09:49:10|18007.66|18007.66|18006.04|18006.04|18007.66|18007.66|18006.04|18006.04|0
1629107370000|2021-08-16 09:49:30|18005.82|18005.82|18005.82|18005.82|18005.82|18005.82|18005.82|18005.82|0
1629107400000|2021-08-16 09:50:00|18006.32|18006.32|18006.83|18006.83|18006.83|18006.83|18006.32|18006.32|0
1629107490000|2021-08-16 09:51:30|18007.23|18007.23|18007.23|18007.23|18007.23|18007.23|18007.23|18007.23|0
1629107500000|2021-08-16 09:51:40|18008.75|18008.75|18010.16|18010.16|18010.16|18010.16|18008.75|18008.75|0
1629107620000|2021-08-16 09:53:40|18008.75|18008.75|18008.75|18008.75|18008.75|18008.75|18008.75|18008.75|0
1629107700000|2021-08-16 09:55:00|18007.94|18007.94|18009.55|18009.55|18009.55|18009.55|18007.94|18007.94|0
1629107720000|2021-08-16 09:55:20|18011.88|18011.88|18012.07|18012.07|18012.07|18012.07|18010.97|18010.97|0
1629107730000|2021-08-16 09:55:30|18011.27|18011.27|18009.04|18009.04|18011.27|18011.27|18009.04|18009.04|0
1629107810000|2021-08-16 09:56:50|18009.46|18009.46|18011.81|18011.81|18011.81|18011.81|18009.46|18009.46|0
1629107820000|2021-08-16 09:57:00|18010.91|18010.91|18010.7|18010.7|18010.91|18010.91|18010.7|18010.7|0
1629107840000|2021-08-16 09:57:20|18008.18|18008.18|18005.98|18005.98|18008.18|18008.18|18005.98|18005.98|0
1629107850000|2021-08-16 09:57:30|18005.47|18005.47|17999.32|17999.32|18005.47|18005.47|17999.32|17999.32|0
1629107860000|2021-08-16 09:57:40|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|0
1629107890000|2021-08-16 09:58:10|17998.11|17998.11|17998.11|17998.11|17998.11|17998.11|17998.11|17998.11|0
1629107930000|2021-08-16 09:58:50|17996.3|17996.3|17993.87|17993.87|17996.3|17996.3|17993.87|17993.87|0
1629107940000|2021-08-16 09:59:00|17992.97|17992.97|17989.58|17989.58|17992.97|17992.97|17989.58|17989.58|0
1629107950000|2021-08-16 09:59:10|17988.57|17988.57|17985.69|17985.69|17988.57|17988.57|17985.69|17985.69|0
1629107960000|2021-08-16 09:59:20|17984.27|17984.27|17984.27|17984.27|17984.27|17984.27|17984.27|17984.27|0
1629107970000|2021-08-16 09:59:30|17987.1|17987.1|17987.1|17987.1|17987.1|17987.1|17987.1|17987.1|0
1629107980000|2021-08-16 09:59:40|17987.66|17987.66|17987.66|17987.66|17987.66|17987.66|17987.66|17987.66|0
1629108000000|2021-08-16 10:00:00|17988.21|17988.21|17989.82|17989.82|17989.82|17989.82|17988.21|17988.21|0
1629108050000|2021-08-16 10:00:50|17990.33|17990.33|17990.33|17990.33|17990.33|17990.33|17990.33|17990.33|0
1629108070000|2021-08-16 10:01:10|17990.83|17990.83|17990.02|17990.02|17991.64|17991.64|17990.02|17990.02|0
1629108100000|2021-08-16 10:01:40|17993.15|17993.15|17993.15|17993.15|17993.15|17993.15|17993.15|17993.15|0
1629108110000|2021-08-16 10:01:50|17994.57|17994.57|17997.02|17997.02|17997.02|17997.02|17994.57|17994.57|0
1629108130000|2021-08-16 10:02:10|17997.92|17997.92|17998.83|17998.83|17998.83|17998.83|17997.92|17997.92|0
1629108170000|2021-08-16 10:02:50|17997.02|17997.02|17995.6|17995.6|17997.02|17997.02|17995.6|17995.6|0
1629108190000|2021-08-16 10:03:10|17995.38|17995.38|17995.38|17995.38|17995.38|17995.38|17995.38|17995.38|0
1629108200000|2021-08-16 10:03:20|17994.48|17994.48|17994.48|17994.48|17994.48|17994.48|17994.48|17994.48|0
1629108210000|2021-08-16 10:03:30|17993.57|17993.57|17991.96|17991.96|17993.57|17993.57|17991.96|17991.96|0
1629108220000|2021-08-16 10:03:40|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|0
1629108230000|2021-08-16 10:03:50|17989.68|17989.68|17989.68|17989.68|17989.68|17989.68|17989.68|17989.68|0
1629108240000|2021-08-16 10:04:00|17989.13|17989.13|17989.13|17989.13|17989.13|17989.13|17989.13|17989.13|0
1629108280000|2021-08-16 10:04:40|17988.32|17988.32|17987.51|17987.51|17988.32|17988.32|17987.51|17987.51|0
1629108290000|2021-08-16 10:04:50|17986.71|17986.71|17983.62|17983.62|17986.71|17986.71|17983.07|17983.07|0
1629108340000|2021-08-16 10:05:40|17982.81|17982.81|17982.81|17982.81|17982.81|17982.81|17982.81|17982.81|0
1629108350000|2021-08-16 10:05:50|17981.83|17981.83|17981.83|17981.83|17981.83|17981.83|17981.83|17981.83|0
1629108360000|2021-08-16 10:06:00|17980.32|17980.32|17976.14|17976.14|17980.32|17980.32|17976.14|17976.14|0
1629108420000|2021-08-16 10:07:00|17977.04|17977.04|17977.04|17977.04|17977.04|17977.04|17977.04|17977.04|0
1629108500000|2021-08-16 10:08:20|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|0
1629108560000|2021-08-16 10:09:20|17974.84|17974.84|17974.84|17974.84|17974.84|17974.84|17974.84|17974.84|0
1629108570000|2021-08-16 10:09:30|17975.65|17975.65|17975.65|17975.65|17975.65|17975.65|17975.65|17975.65|0
1629108610000|2021-08-16 10:10:10|17974.74|17974.74|17968.87|17968.87|17974.74|17974.74|17968.87|17968.87|0
1629108620000|2021-08-16 10:10:20|17968.38|17968.38|17968.87|17968.87|17968.87|17968.87|17968.38|17968.38|0
1629108630000|2021-08-16 10:10:30|17967.45|17967.45|17966.65|17966.65|17967.45|17967.45|17966.65|17966.65|0
1629108640000|2021-08-16 10:10:40|17965.84|17965.84|17964.03|17964.03|17965.84|17965.84|17964.03|17964.03|0
1629108650000|2021-08-16 10:10:50|17962.93|17962.93|17960.13|17960.13|17962.93|17962.93|17960.13|17960.13|0
1629108660000|2021-08-16 10:11:00|17960.69|17960.69|17951.21|17951.21|17961.84|17961.84|17951.21|17951.21|0
1629108670000|2021-08-16 10:11:10|17950.8|17950.8|17960.63|17960.63|17960.63|17960.63|17950.8|17950.8|0
1629108680000|2021-08-16 10:11:20|17962.05|17962.05|17957.96|17957.96|17962.05|17962.05|17957.96|17957.96|0
1629108710000|2021-08-16 10:11:50|17959.27|17959.27|17963.35|17963.35|17963.35|17963.35|17959.27|17959.27|0
1629108720000|2021-08-16 10:12:00|17963.84|17963.84|17964.04|17964.04|17964.04|17964.04|17963.84|17963.84|0
1629108740000|2021-08-16 10:12:20|17964.6|17964.6|17965.7|17965.7|17965.7|17965.7|17964.6|17964.6|0
1629108760000|2021-08-16 10:12:40|17964.6|17964.6|17964.6|17964.6|17964.6|17964.6|17964.6|17964.6|0
1629108770000|2021-08-16 10:12:50|17966.4|17966.4|17967.82|17967.82|17967.82|17967.82|17966.4|17966.4|0
1629108780000|2021-08-16 10:13:00|17968.73|17968.73|17969.22|17969.22|17970.03|17970.03|17964.69|17964.69|0
1629108790000|2021-08-16 10:13:10|17970.03|17970.03|17970.03|17970.03|17970.03|17970.03|17970.03|17970.03|0
1629108810000|2021-08-16 10:13:30|17971.84|17971.84|17969.22|17969.22|17971.84|17971.84|17969.13|17969.13|0
1629108820000|2021-08-16 10:13:40|17968.32|17968.32|17966.7|17966.7|17968.32|17968.32|17966.7|17966.7|0
1629108830000|2021-08-16 10:13:50|17965.8|17965.8|17967.19|17967.19|17967.19|17967.19|17965.8|17965.8|0
1629108840000|2021-08-16 10:14:00|17969|17969|17970.42|17970.42|17970.42|17970.42|17969|17969|0
1629108860000|2021-08-16 10:14:20|17970.86|17970.86|17970.86|17970.86|17970.86|17970.86|17970.86|17970.86|0
1629108870000|2021-08-16 10:14:30|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|0
1629108890000|2021-08-16 10:14:50|17967.32|17967.32|17967.32|17967.32|17967.32|17967.32|17967.32|17967.32|0
1629108900000|2021-08-16 10:15:00|17964.61|17964.61|17964.61|17964.61|17964.61|17964.61|17964.61|17964.61|0
1629108910000|2021-08-16 10:15:10|17965.42|17965.42|17965.72|17965.72|17965.72|17965.72|17964.91|17964.91|0
1629108920000|2021-08-16 10:15:20|17962.89|17962.89|17962.89|17962.89|17962.89|17962.89|17962.89|17962.89|0
1629108960000|2021-08-16 10:16:00|17962.38|17962.38|17961.37|17961.37|17962.38|17962.38|17961.37|17961.37|0
1629108970000|2021-08-16 10:16:10|17960.56|17960.56|17957.49|17957.49|17960.56|17960.56|17957.49|17957.49|0
1629108980000|2021-08-16 10:16:20|17957.05|17957.05|17955.46|17955.46|17957.05|17957.05|17955.46|17955.46|0
1629108990000|2021-08-16 10:16:30|17953.84|17953.84|17952.33|17952.33|17953.84|17953.84|17952.33|17952.33|0
1629109010000|2021-08-16 10:16:50|17948.07|17948.07|17948.98|17948.98|17948.98|17948.98|17948.07|17948.07|0
1629109020000|2021-08-16 10:17:00|17949.88|17949.88|17948.98|17948.98|17949.88|17949.88|17948.98|17948.98|0
1629109030000|2021-08-16 10:17:10|17946.27|17946.27|17940.25|17940.25|17946.27|17946.27|17940.25|17940.25|0
1629109040000|2021-08-16 10:17:20|17939.45|17939.45|17939.45|17939.45|17939.45|17939.45|17939.45|17939.45|0
1629109050000|2021-08-16 10:17:30|17938.03|17938.03|17929.65|17929.65|17938.03|17938.03|17929.65|17929.65|0
1629109060000|2021-08-16 10:17:40|17927.44|17927.44|17927.44|17927.44|17927.44|17927.44|17927.44|17927.44|0
1629109070000|2021-08-16 10:17:50|17935.81|17935.81|17935.81|17935.81|17935.81|17935.81|17935.81|17935.81|0
1629109080000|2021-08-16 10:18:00|17939.08|17939.08|17936.47|17936.47|17939.08|17939.08|17936.47|17936.47|0
1629109090000|2021-08-16 10:18:10|17937.89|17937.89|17939.3|17939.3|17939.3|17939.3|17937.89|17937.89|0
1629109100000|2021-08-16 10:18:20|17941.11|17941.11|17940.21|17940.21|17941.11|17941.11|17940.21|17940.21|0
1629109110000|2021-08-16 10:18:30|17939.1|17939.1|17938.55|17938.55|17939.1|17939.1|17938.55|17938.55|0
1629109150000|2021-08-16 10:19:10|17939.53|17939.53|17938.63|17938.63|17939.53|17939.53|17938.63|17938.63|0
1629109180000|2021-08-16 10:19:40|17938.14|17938.14|17938.14|17938.14|17938.14|17938.14|17938.14|17938.14|0
1629109190000|2021-08-16 10:19:50|17939.65|17939.65|17939.65|17939.65|17939.65|17939.65|17939.65|17939.65|0
1629109200000|2021-08-16 10:20:00|17940.46|17940.46|17942.27|17942.27|17942.27|17942.27|17940.46|17940.46|0
1629109210000|2021-08-16 10:20:10|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|0
1629109220000|2021-08-16 10:20:20|17947.14|17947.14|17947.14|17947.14|17947.94|17947.94|17947.14|17947.14|0
1629109230000|2021-08-16 10:20:30|17946.23|17946.23|17947.04|17947.04|17947.04|17947.04|17946.23|17946.23|0
1629109250000|2021-08-16 10:20:50|17945.62|17945.62|17945.62|17945.62|17945.62|17945.62|17945.62|17945.62|0
1629109260000|2021-08-16 10:21:00|17945.12|17945.12|17939.7|17939.7|17945.12|17945.12|17939.7|17939.7|0
1629109280000|2021-08-16 10:21:20|17940.61|17940.61|17936.95|17936.95|17940.61|17940.61|17936.95|17936.95|0
1629109290000|2021-08-16 10:21:30|17938.75|17938.75|17938.75|17938.75|17938.75|17938.75|17938.75|17938.75|0
1629109300000|2021-08-16 10:21:40|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|0
1629109330000|2021-08-16 10:22:10|17938.4|17938.4|17939.5|17939.5|17939.5|17939.5|17938.4|17938.4|0
1629109360000|2021-08-16 10:22:40|17937.7|17937.7|17937.7|17937.7|17937.7|17937.7|17937.7|17937.7|0
1629109370000|2021-08-16 10:22:50|17936.28|17936.28|17936.28|17936.28|17936.28|17936.28|17936.28|17936.28|0
1629109380000|2021-08-16 10:23:00|17935.27|17935.27|17935.27|17935.27|17935.27|17935.27|17935.27|17935.27|0
1629109400000|2021-08-16 10:23:20|17937.08|17937.08|17937.08|17937.08|17937.08|17937.08|17937.08|17937.08|0
1629109460000|2021-08-16 10:24:20|17941.73|17941.73|17945.86|17945.86|17945.86|17945.86|17941.73|17941.73|0
1629109470000|2021-08-16 10:24:30|17946.76|17946.76|17948.57|17948.57|17948.57|17948.57|17946.76|17946.76|0
1629109500000|2021-08-16 10:25:00|17949.38|17949.38|17948.17|17948.17|17949.78|17949.78|17948.17|17948.17|0
1629109510000|2021-08-16 10:25:10|17949.62|17949.62|17950.13|17950.13|17950.13|17950.13|17949.62|17949.62|0
1629109520000|2021-08-16 10:25:20|17947.42|17947.42|17946.36|17946.36|17947.42|17947.42|17946.36|17946.36|0
1629109540000|2021-08-16 10:25:40|17945.86|17945.86|17945.86|17945.86|17945.86|17945.86|17945.86|17945.86|0
1629109550000|2021-08-16 10:25:50|17946.66|17946.66|17946.16|17946.16|17946.66|17946.66|17946.16|17946.16|0
1629109560000|2021-08-16 10:26:00|17949.8|17949.8|17950.72|17950.72|17951.62|17951.62|17949.8|17949.8|0
1629109570000|2021-08-16 10:26:10|17949.91|17949.91|17949.91|17949.91|17949.91|17949.91|17949.91|17949.91|0
1629109580000|2021-08-16 10:26:20|17950.81|17950.81|17950.81|17950.81|17950.81|17950.81|17950.81|17950.81|0
1629109590000|2021-08-16 10:26:30|17950|17950|17950|17950|17950|17950|17950|17950|0
1629109600000|2021-08-16 10:26:40|17949.1|17949.1|17949.1|17949.1|17949.1|17949.1|17949.1|17949.1|0
1629109610000|2021-08-16 10:26:50|17950.72|17950.72|17952.48|17952.48|17952.48|17952.48|17950.72|17950.72|0
1629109620000|2021-08-16 10:27:00|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|0
1629109640000|2021-08-16 10:27:20|17951.9|17951.9|17950.89|17950.89|17951.9|17951.9|17950.89|17950.89|0
1629109670000|2021-08-16 10:27:50|17951.7|17951.7|17951.7|17951.7|17951.7|17951.7|17951.7|17951.7|0
1629109680000|2021-08-16 10:28:00|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|0
1629109700000|2021-08-16 10:28:20|17953.51|17953.51|17953.51|17953.51|17953.51|17953.51|17953.51|17953.51|0
1629109720000|2021-08-16 10:28:40|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|0
1629109750000|2021-08-16 10:29:10|17955.74|17955.74|17955.74|17955.74|17955.74|17955.74|17955.74|17955.74|0
1629109760000|2021-08-16 10:29:20|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|0
1629109770000|2021-08-16 10:29:30|17956.74|17956.74|17956.74|17956.74|17956.74|17956.74|17956.74|17956.74|0
1629109780000|2021-08-16 10:29:40|17956.33|17956.33|17956.33|17956.33|17956.33|17956.33|17956.33|17956.33|0
1629109800000|2021-08-16 10:30:00|17954.91|17954.91|17955.01|17955.01|17955.01|17955.01|17954.1|17954.1|0
1629109820000|2021-08-16 10:30:20|17956.42|17956.42|17956.42|17956.42|17956.42|17956.42|17956.42|17956.42|0
1629109860000|2021-08-16 10:31:00|17957.84|17957.84|17957.84|17957.84|17957.84|17957.84|17957.84|17957.84|0
1629109870000|2021-08-16 10:31:10|17958.35|17958.35|17958.35|17958.35|17958.35|17958.35|17958.35|17958.35|0
1629109880000|2021-08-16 10:31:20|17956.14|17956.14|17956.14|17956.14|17956.14|17956.14|17956.14|17956.14|0
1629109940000|2021-08-16 10:32:20|17953.3|17953.3|17954.46|17954.46|17954.46|17954.46|17953.3|17953.3|0
1629109950000|2021-08-16 10:32:30|17953.95|17953.95|17951.38|17951.38|17953.95|17953.95|17951.38|17951.38|0
1629109960000|2021-08-16 10:32:40|17948.67|17948.67|17948.67|17948.67|17948.67|17948.67|17948.67|17948.67|0
1629109970000|2021-08-16 10:32:50|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|0
1629109990000|2021-08-16 10:33:10|17950.29|17950.29|17950.49|17950.49|17950.49|17950.49|17950.29|17950.29|0
1629110010000|2021-08-16 10:33:30|17950.29|17950.29|17950.29|17950.29|17950.29|17950.29|17950.29|17950.29|0
1629110060000|2021-08-16 10:34:20|17949.28|17949.28|17948.67|17948.67|17949.28|17949.28|17948.46|17948.46|0
1629110070000|2021-08-16 10:34:30|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|0
1629110080000|2021-08-16 10:34:40|17950.28|17950.28|17951.19|17951.19|17951.19|17951.19|17950.28|17950.28|0
1629110090000|2021-08-16 10:34:50|17952|17952|17959.27|17959.27|17959.27|17959.27|17952|17952|0
1629110100000|2021-08-16 10:35:00|17960.88|17960.88|17960.07|17960.07|17960.88|17960.88|17960.07|17960.07|0
1629110110000|2021-08-16 10:35:10|17961.23|17961.23|17961.23|17961.23|17961.23|17961.23|17961.23|17961.23|0
1629110150000|2021-08-16 10:35:50|17959.81|17959.81|17959.81|17959.81|17959.81|17959.81|17959.81|17959.81|0
1629110170000|2021-08-16 10:36:10|17960.71|17960.71|17961.72|17961.72|17961.72|17961.72|17960.71|17960.71|0
1629110190000|2021-08-16 10:36:30|17962.23|17962.23|17962.23|17962.23|17962.23|17962.23|17962.23|17962.23|0
1629110200000|2021-08-16 10:36:40|17962.63|17962.63|17962.63|17962.63|17962.63|17962.63|17962.63|17962.63|0
1629110220000|2021-08-16 10:37:00|17964.05|17964.05|17964.05|17964.05|17964.05|17964.05|17964.05|17964.05|0
1629110230000|2021-08-16 10:37:10|17962.43|17962.43|17962.43|17962.43|17962.43|17962.43|17962.43|17962.43|0
1629110250000|2021-08-16 10:37:30|17961.63|17961.63|17961.63|17961.63|17961.63|17961.63|17961.63|17961.63|0
1629110270000|2021-08-16 10:37:50|17960.47|17960.47|17960.47|17960.47|17960.47|17960.47|17960.47|17960.47|0
1629110280000|2021-08-16 10:38:00|17959.97|17959.97|17957.81|17957.81|17959.97|17959.97|17957.81|17957.81|0
1629110290000|2021-08-16 10:38:10|17956.91|17956.91|17954.84|17954.84|17956.91|17956.91|17954.07|17954.07|0
1629110320000|2021-08-16 10:38:40|17954.34|17954.34|17954.34|17954.34|17954.34|17954.34|17954.34|17954.34|0
1629110340000|2021-08-16 10:39:00|17954.89|17954.89|17954.89|17954.89|17954.89|17954.89|17954.89|17954.89|0
1629110360000|2021-08-16 10:39:20|17955.38|17955.38|17957.61|17957.61|17957.61|17957.61|17955.38|17955.38|0
1629110370000|2021-08-16 10:39:30|17958.11|17958.11|17959.62|17959.62|17959.62|17959.62|17958.11|17958.11|0
1629110380000|2021-08-16 10:39:40|17960.12|17960.12|17960.93|17960.93|17961.74|17961.74|17960.12|17960.12|0
1629110390000|2021-08-16 10:39:50|17962.74|17962.74|17962.74|17962.74|17962.74|17962.74|17962.74|17962.74|0
1629110400000|2021-08-16 10:40:00|17961.64|17961.64|17958.91|17958.91|17961.64|17961.64|17958.91|17958.91|0
1629110450000|2021-08-16 10:40:50|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|0
1629110470000|2021-08-16 10:41:10|17958.91|17958.91|17958.91|17958.91|17958.91|17958.91|17958.91|17958.91|0
1629110510000|2021-08-16 10:41:50|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|0
1629110560000|2021-08-16 10:42:40|17960.73|17960.73|17962.16|17962.16|17963.97|17963.97|17960.73|17960.73|0
1629110580000|2021-08-16 10:43:00|17961.85|17961.85|17961.85|17961.85|17961.85|17961.85|17961.85|17961.85|0
1629110600000|2021-08-16 10:43:20|17962.35|17962.35|17962.65|17962.65|17962.65|17962.65|17962.35|17962.35|0
1629110640000|2021-08-16 10:44:00|17962.85|17962.85|17962.85|17962.85|17962.85|17962.85|17962.85|17962.85|0
1629110650000|2021-08-16 10:44:10|17962.05|17962.05|17962.05|17962.05|17962.05|17962.05|17962.05|17962.05|0
1629110660000|2021-08-16 10:44:20|17962.6|17962.6|17962.6|17962.6|17962.6|17962.6|17962.6|17962.6|0
1629110680000|2021-08-16 10:44:40|17961.18|17961.18|17960.2|17960.2|17961.18|17961.18|17960.2|17960.2|0
1629110700000|2021-08-16 10:45:00|17959.29|17959.29|17958.24|17958.24|17959.29|17959.29|17957.43|17957.43|0
1629110730000|2021-08-16 10:45:30|17959.05|17959.05|17959.05|17959.05|17959.05|17959.05|17959.05|17959.05|0
1629110760000|2021-08-16 10:46:00|17959.95|17959.95|17960.5|17960.5|17960.5|17960.5|17959.95|17959.95|0
1629110770000|2021-08-16 10:46:10|17964.15|17964.15|17964.15|17964.15|17964.15|17964.15|17964.15|17964.15|0
1629110790000|2021-08-16 10:46:30|17966.93|17966.93|17972.39|17972.39|17972.39|17972.39|17966.93|17966.93|0
1629110800000|2021-08-16 10:46:40|17972.9|17972.9|17973.71|17973.71|17973.71|17973.71|17972.9|17972.9|0
1629110810000|2021-08-16 10:46:50|17974.51|17974.51|17974.51|17974.51|17974.51|17974.51|17974.51|17974.51|0
1629110820000|2021-08-16 10:47:00|17975.42|17975.42|17975.42|17975.42|17975.42|17975.42|17975.42|17975.42|0
1629110830000|2021-08-16 10:47:10|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|0
1629110840000|2021-08-16 10:47:20|17978.45|17978.45|17978.45|17978.45|17978.45|17978.45|17978.45|17978.45|0
1629110860000|2021-08-16 10:47:40|17977.03|17977.03|17977.03|17977.03|17977.03|17977.03|17977.03|17977.03|0
1629110880000|2021-08-16 10:48:00|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|0
1629110890000|2021-08-16 10:48:10|17976.43|17976.43|17976.43|17976.43|17976.43|17976.43|17976.43|17976.43|0
1629110930000|2021-08-16 10:48:50|17976.93|17976.93|17976.93|17976.93|17976.93|17976.93|17976.93|17976.93|0
1629110960000|2021-08-16 10:49:20|17977.74|17977.74|17978.55|17978.55|17978.55|17978.55|17977.74|17977.74|0
1629110970000|2021-08-16 10:49:30|17978.14|17978.14|17979.56|17979.56|17979.56|17979.56|17978.14|17978.14|0
1629110980000|2021-08-16 10:49:40|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|0
1629111000000|2021-08-16 10:50:00|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|0
1629111020000|2021-08-16 10:50:20|17972.61|17972.61|17970.99|17970.99|17972.61|17972.61|17970.99|17970.99|0
1629111040000|2021-08-16 10:50:40|17971.89|17971.89|17973.21|17973.21|17973.21|17973.21|17971.89|17971.89|0
1629111060000|2021-08-16 10:51:00|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|0
1629111070000|2021-08-16 10:51:10|17970.37|17970.37|17972.18|17972.18|17972.18|17972.18|17970.37|17970.37|0
1629111080000|2021-08-16 10:51:20|17970.52|17970.52|17970.52|17970.52|17970.52|17970.52|17970.52|17970.52|0
1629111090000|2021-08-16 10:51:30|17970.02|17970.02|17970.02|17970.02|17970.02|17970.02|17970.02|17970.02|0
1629111100000|2021-08-16 10:51:40|17971.12|17971.12|17971.53|17971.53|17971.53|17971.53|17971.12|17971.12|0
1629111150000|2021-08-16 10:52:30|17972.34|17972.34|17972.34|17972.34|17972.34|17972.34|17972.34|17972.34|0
1629111160000|2021-08-16 10:52:40|17970.53|17970.53|17970.53|17970.53|17970.53|17970.53|17970.53|17970.53|0
1629111180000|2021-08-16 10:53:00|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|0
1629111210000|2021-08-16 10:53:30|17968.11|17968.11|17968.11|17968.11|17968.11|17968.11|17968.11|17968.11|0
1629111240000|2021-08-16 10:54:00|17970.33|17970.33|17972.5|17972.5|17972.5|17972.5|17970.33|17970.33|0
1629111260000|2021-08-16 10:54:20|17972.3|17972.3|17972.1|17972.1|17972.3|17972.3|17972.1|17972.1|0
1629111300000|2021-08-16 10:55:00|17971.29|17971.29|17971.78|17971.78|17971.78|17971.78|17971.29|17971.29|0
1629111310000|2021-08-16 10:55:10|17968.94|17968.94|17969.75|17969.75|17969.75|17969.75|17968.94|17968.94|0
1629111340000|2021-08-16 10:55:40|17969.55|17969.55|17969.96|17969.96|17969.96|17969.96|17969.55|17969.55|0
1629111360000|2021-08-16 10:56:00|17971.76|17971.76|17973.39|17973.39|17973.39|17973.39|17971.76|17971.76|0
1629111370000|2021-08-16 10:56:10|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|0
1629111380000|2021-08-16 10:56:20|17973.06|17973.06|17973.06|17973.06|17973.06|17973.06|17973.06|17973.06|0
1629111390000|2021-08-16 10:56:30|17972.15|17972.15|17972.15|17972.15|17972.15|17972.15|17972.15|17972.15|0
1629111420000|2021-08-16 10:57:00|17973.25|17973.25|17974.81|17974.81|17974.81|17974.81|17973.25|17973.25|0
1629111430000|2021-08-16 10:57:10|17975.62|17975.62|17975.62|17975.62|17975.62|17975.62|17975.62|17975.62|0
1629111440000|2021-08-16 10:57:20|17974.2|17974.2|17974.2|17974.2|17974.2|17974.2|17974.2|17974.2|0
1629111480000|2021-08-16 10:58:00|17971.59|17971.59|17971.59|17971.59|17971.59|17971.59|17971.59|17971.59|0
1629111490000|2021-08-16 10:58:10|17973.01|17973.01|17973.51|17973.51|17973.51|17973.51|17973.01|17973.01|0
1629111500000|2021-08-16 10:58:20|17975.32|17975.32|17975.32|17975.32|17975.32|17975.32|17975.32|17975.32|0
1629111540000|2021-08-16 10:59:00|17976.13|17976.13|17976.13|17976.13|17976.13|17976.13|17976.13|17976.13|0
1629111550000|2021-08-16 10:59:10|17975.12|17975.12|17972.89|17972.89|17975.12|17975.12|17972.89|17972.89|0
1629111580000|2021-08-16 10:59:40|17973|17973|17972.59|17972.59|17973|17973|17972.59|17972.59|0
1629111590000|2021-08-16 10:59:50|17971.17|17971.17|17967.23|17967.23|17971.17|17971.17|17967.23|17967.23|0
1629111600000|2021-08-16 11:00:00|17966.33|17966.33|17972.08|17972.08|17972.08|17972.08|17964.31|17964.31|0
1629111630000|2021-08-16 11:00:30|17971.52|17971.52|17972.33|17972.33|17972.33|17972.33|17971.52|17971.52|0
1629111650000|2021-08-16 11:00:50|17973.49|17973.49|17978.9|17978.9|17978.9|17978.9|17973.49|17973.49|0
1629111660000|2021-08-16 11:01:00|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|0
1629111680000|2021-08-16 11:01:20|17979.1|17979.1|17979.1|17979.1|17979.1|17979.1|17979.1|17979.1|0
1629111690000|2021-08-16 11:01:30|17980.52|17980.52|17980.01|17980.01|17980.52|17980.52|17980.01|17980.01|0
1629111720000|2021-08-16 11:02:00|17979|17979|17978.1|17978.1|17979|17979|17978.1|17978.1|0
1629111730000|2021-08-16 11:02:10|17975.26|17975.26|17975.26|17975.26|17975.26|17975.26|17975.26|17975.26|0
1629111750000|2021-08-16 11:02:30|17973.65|17973.65|17973.65|17973.65|17973.65|17973.65|17972.84|17972.84|0
1629111760000|2021-08-16 11:02:40|17973.14|17973.14|17969.46|17969.46|17973.14|17973.14|17969.46|17969.46|0
1629111770000|2021-08-16 11:02:50|17968.31|17968.31|17967.33|17967.33|17968.31|17968.31|17967.33|17967.33|0
1629111790000|2021-08-16 11:03:10|17966.52|17966.52|17966.52|17966.52|17966.52|17966.52|17966.52|17966.52|0
1629111800000|2021-08-16 11:03:20|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|0
1629111850000|2021-08-16 11:04:10|17968.13|17968.13|17971.12|17971.12|17972.03|17972.03|17968.13|17968.13|0
1629111880000|2021-08-16 11:04:40|17973.83|17973.83|17973.83|17973.83|17973.83|17973.83|17973.83|17973.83|0
1629111890000|2021-08-16 11:04:50|17972.93|17972.93|17973.83|17973.83|17973.83|17973.83|17972.93|17972.93|0
1629111910000|2021-08-16 11:05:10|17974.32|17974.32|17981.76|17981.76|17981.76|17981.76|17974.32|17974.32|0
1629111920000|2021-08-16 11:05:20|17981.21|17981.21|17976.95|17976.95|17981.21|17981.21|17976.95|17976.95|0
1629111950000|2021-08-16 11:05:50|17974.12|17974.12|17972|17972|17974.12|17974.12|17972|17972|0
1629111960000|2021-08-16 11:06:00|17970.58|17970.58|17970.58|17970.58|17970.58|17970.58|17970.58|17970.58|0
1629111980000|2021-08-16 11:06:20|17972|17972|17970.58|17970.58|17972|17972|17970.58|17970.58|0
1629112000000|2021-08-16 11:06:40|17972.19|17972.19|17970.78|17970.78|17972.19|17972.19|17970.78|17970.78|0
1629112020000|2021-08-16 11:07:00|17969.36|17969.36|17969.36|17969.36|17969.36|17969.36|17969.36|17969.36|0
1629112030000|2021-08-16 11:07:10|17970.78|17970.78|17970.78|17970.78|17970.78|17970.78|17970.78|17970.78|0
1629112040000|2021-08-16 11:07:20|17969.36|17969.36|17972.19|17972.19|17972.19|17972.19|17969.36|17969.36|0
1629112050000|2021-08-16 11:07:30|17970.78|17970.78|17972.19|17972.19|17972.19|17972.19|17970.78|17970.78|0
1629112060000|2021-08-16 11:07:40|17970.78|17970.78|17970.78|17970.78|17970.78|17970.78|17970.78|17970.78|0
1629112070000|2021-08-16 11:07:50|17972.19|17972.19|17970.78|17970.78|17972.19|17972.19|17970.78|17970.78|0
1629112080000|2021-08-16 11:08:00|17969.97|17969.97|17971.39|17971.39|17971.39|17971.39|17969.97|17969.97|0
1629112090000|2021-08-16 11:08:10|17975.63|17975.63|17975.63|17975.63|17975.63|17975.63|17974.21|17974.21|0
1629112110000|2021-08-16 11:08:30|17972.79|17972.79|17971.38|17971.38|17972.79|17972.79|17971.38|17971.38|0
1629112130000|2021-08-16 11:08:50|17972.79|17972.79|17972.79|17972.79|17972.79|17972.79|17972.79|17972.79|0
1629112160000|2021-08-16 11:09:20|17971.38|17971.38|17971.38|17971.38|17971.38|17971.38|17971.38|17971.38|0
1629112170000|2021-08-16 11:09:30|17971.88|17971.88|17974.72|17974.72|17974.72|17974.72|17971.88|17971.88|0
1629112180000|2021-08-16 11:09:40|17973.3|17973.3|17973.3|17973.3|17973.3|17973.3|17973.3|17973.3|0
1629112190000|2021-08-16 11:09:50|17971.88|17971.88|17972.69|17972.69|17972.69|17972.69|17971.88|17971.88|0
1629112200000|2021-08-16 11:10:00|17974.11|17974.11|17976.33|17976.33|17979.17|17979.17|17974.11|17974.11|0
1629112220000|2021-08-16 11:10:20|17977.75|17977.75|17977.75|17977.75|17979.17|17979.17|17977.75|17977.75|0
1629112230000|2021-08-16 11:10:30|17976.33|17976.33|17976.33|17976.33|17976.33|17976.33|17976.33|17976.33|0
1629112250000|2021-08-16 11:10:50|17977.75|17977.75|17977.34|17977.34|17980.18|17980.18|17977.34|17977.34|0
1629112270000|2021-08-16 11:11:10|17975.93|17975.93|17975.93|17975.93|17975.93|17975.93|17975.93|17975.93|0
1629112280000|2021-08-16 11:11:20|17976.42|17976.42|17977.84|17977.84|17977.84|17977.84|17976.42|17976.42|0
1629112290000|2021-08-16 11:11:30|17976.42|17976.42|17976.42|17976.42|17976.42|17976.42|17976.42|17976.42|0
1629112300000|2021-08-16 11:11:40|17977.57|17977.57|17976.15|17976.15|17977.57|17977.57|17976.15|17976.15|0
1629112320000|2021-08-16 11:12:00|17975.34|17975.34|17978.93|17978.93|17980.35|17980.35|17975.34|17975.34|0
1629112330000|2021-08-16 11:12:10|17980.08|17980.08|17980.08|17980.08|17980.08|17980.08|17980.08|17980.08|0
1629112340000|2021-08-16 11:12:20|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|0
1629112350000|2021-08-16 11:12:30|17980.08|17980.08|17980.08|17980.08|17980.08|17980.08|17980.08|17980.08|0
1629112360000|2021-08-16 11:12:40|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|0
1629112370000|2021-08-16 11:12:50|17977.25|17977.25|17977.25|17977.25|17977.25|17977.25|17977.25|17977.25|0
1629112380000|2021-08-16 11:13:00|17977.8|17977.8|17978.21|17978.21|17978.21|17978.21|17976.79|17976.79|0
1629112400000|2021-08-16 11:13:20|17976.59|17976.59|17975.78|17975.78|17976.59|17976.59|17975.78|17975.78|0
1629112420000|2021-08-16 11:13:40|17976.69|17976.69|17980.33|17980.33|17980.33|17980.33|17976.69|17976.69|0
1629112430000|2021-08-16 11:13:50|17981.24|17981.24|17983.75|17983.75|17983.75|17983.75|17981.24|17981.24|0
1629112440000|2021-08-16 11:14:00|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|0
1629112490000|2021-08-16 11:14:50|17986.06|17986.06|17986.06|17986.06|17986.06|17986.06|17986.06|17986.06|0
1629112500000|2021-08-16 11:15:00|17987.68|17987.68|17989.29|17989.29|17989.29|17989.29|17987.68|17987.68|0
1629112510000|2021-08-16 11:15:10|17994.96|17994.96|17994.96|17994.96|17994.96|17994.96|17994.96|17994.96|0
1629112530000|2021-08-16 11:15:30|17995.37|17995.37|17995.16|17995.16|17995.37|17995.37|17995.16|17995.16|0
1629112540000|2021-08-16 11:15:40|17995.37|17995.37|17995.37|17995.37|17995.37|17995.37|17995.37|17995.37|0
1629112550000|2021-08-16 11:15:50|17996.17|17996.17|17997.34|17997.34|17997.34|17997.34|17996.17|17996.17|0
1629112570000|2021-08-16 11:16:10|17997.11|17997.11|17997.11|17997.11|17997.11|17997.11|17997.11|17997.11|0
1629112590000|2021-08-16 11:16:30|17996.31|17996.31|17999.17|17999.17|17999.17|17999.17|17996.31|17996.31|0
1629112600000|2021-08-16 11:16:40|18000.08|18000.08|18000.08|18000.08|18000.08|18000.08|18000.08|18000.08|0
1629112620000|2021-08-16 11:17:00|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|0
1629112650000|2021-08-16 11:17:30|18001.11|18001.11|18001.33|18001.33|18001.33|18001.33|18001.11|18001.11|0
1629112660000|2021-08-16 11:17:40|18000.43|18000.43|18000.2|18000.2|18000.43|18000.43|18000.2|18000.2|0
1629112670000|2021-08-16 11:17:50|17998.79|17998.79|17998.79|17998.79|17998.79|17998.79|17998.79|17998.79|0
1629112680000|2021-08-16 11:18:00|17998.28|17998.28|17998.28|17998.28|17998.28|17998.28|17997.78|17997.78|0
1629112700000|2021-08-16 11:18:20|17999.7|17999.7|18000.51|18000.51|18000.51|18000.51|17999.7|17999.7|0
1629112720000|2021-08-16 11:18:40|18001.93|18001.93|17999.99|17999.99|18002.83|18002.83|17999.99|17999.99|0
1629112730000|2021-08-16 11:18:50|18001.41|18001.41|18001.41|18001.41|18001.41|18001.41|18001.41|18001.41|0
1629112760000|2021-08-16 11:19:20|18000.6|18000.6|18000.6|18000.6|18000.6|18000.6|18000.6|18000.6|0
1629112780000|2021-08-16 11:19:40|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|17999.6|0
1629112790000|2021-08-16 11:19:50|17998.18|17998.18|17998.18|17998.18|17998.18|17998.18|17998.18|17998.18|0
1629112800000|2021-08-16 11:20:00|17999.6|17999.6|18000|18000|18000|18000|17999.6|17999.6|0
1629112830000|2021-08-16 11:20:30|17999.45|17999.45|17998.64|17998.64|17999.45|17999.45|17998.64|17998.64|0
1629112890000|2021-08-16 11:21:30|17997.64|17997.64|17997.64|17997.64|17997.64|17997.64|17997.64|17997.64|0
1629112900000|2021-08-16 11:21:40|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|0
1629112950000|2021-08-16 11:22:30|17997.64|17997.64|18000.98|18000.98|18000.98|18000.98|17997.64|17997.64|0
1629112960000|2021-08-16 11:22:40|18001.38|18001.38|18001.38|18001.38|18001.38|18001.38|18001.38|18001.38|0
1629112970000|2021-08-16 11:22:50|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|0
1629112980000|2021-08-16 11:23:00|18004.77|18004.77|18007.29|18007.29|18007.29|18007.29|18004.77|18004.77|0
1629112990000|2021-08-16 11:23:10|18005.87|18005.87|18005.13|18005.13|18006.38|18006.38|18005.13|18005.13|0
1629113010000|2021-08-16 11:23:30|18005.53|18005.53|18008.36|18008.36|18008.36|18008.36|18005.53|18005.53|0
1629113020000|2021-08-16 11:23:40|18009.88|18009.88|18009.88|18009.88|18009.88|18009.88|18009.88|18009.88|0
1629113030000|2021-08-16 11:23:50|18011.29|18011.29|18012.71|18012.71|18012.71|18012.71|18011.29|18011.29|0
1629113040000|2021-08-16 11:24:00|18013.62|18013.62|18015.03|18015.03|18015.03|18015.03|18013.62|18013.62|0
1629113050000|2021-08-16 11:24:10|18015.54|18015.54|18015.54|18015.54|18015.54|18015.54|18015.54|18015.54|0
1629113060000|2021-08-16 11:24:20|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|0
1629113070000|2021-08-16 11:24:30|18020.3|18020.3|18014.62|18014.62|18020.3|18020.3|18013.21|18013.21|0
1629113090000|2021-08-16 11:24:50|18015.61|18015.61|18015.61|18015.61|18015.61|18015.61|18015.61|18015.61|0
1629113100000|2021-08-16 11:25:00|18017.22|18017.22|18012.57|18012.57|18017.22|18017.22|18012.57|18012.57|0
1629113130000|2021-08-16 11:25:30|18012.07|18012.07|18012.27|18012.27|18012.27|18012.27|18012.07|18012.07|0
1629113150000|2021-08-16 11:25:50|18011.46|18011.46|18008.31|18008.31|18011.46|18011.46|18008.31|18008.31|0
1629113160000|2021-08-16 11:26:00|18007.5|18007.5|18006.95|18006.95|18007.5|18007.5|18006.95|18006.95|0
1629113180000|2021-08-16 11:26:20|18004.11|18004.11|18005.53|18005.53|18005.53|18005.53|18004.11|18004.11|0
1629113190000|2021-08-16 11:26:30|18002.69|18002.69|18002.69|18002.69|18002.69|18002.69|18002.69|18002.69|0
1629113200000|2021-08-16 11:26:40|18004.11|18004.11|18002.69|18002.69|18004.11|18004.11|18002.69|18002.69|0
1629113210000|2021-08-16 11:26:50|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|0
1629113220000|2021-08-16 11:27:00|18003.67|18003.67|18002.25|18002.25|18003.67|18003.67|18002.25|18002.25|0
1629113230000|2021-08-16 11:27:10|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|0
1629113240000|2021-08-16 11:27:20|18000.83|18000.83|18000.83|18000.83|18000.83|18000.83|18000.83|18000.83|0
1629113260000|2021-08-16 11:27:40|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|0
1629113270000|2021-08-16 11:27:50|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|0
1629113280000|2021-08-16 11:28:00|18003.67|18003.67|18002.25|18002.25|18003.67|18003.67|18002.25|18002.25|0
1629113290000|2021-08-16 11:28:10|18001.44|18001.44|18001.86|18001.86|18001.86|18001.86|18000.95|18000.95|0
1629113320000|2021-08-16 11:28:40|17999.02|17999.02|17998.12|17998.12|17999.02|17999.02|17998.12|17998.12|0
1629113340000|2021-08-16 11:29:00|17996.7|17996.7|17998.12|17998.12|17999.53|17999.53|17996.7|17996.7|0
1629113350000|2021-08-16 11:29:10|17996.6|17996.6|17996.6|17996.6|17996.6|17996.6|17996.6|17996.6|0
1629113360000|2021-08-16 11:29:20|17995.18|17995.18|17995.18|17995.18|17995.18|17995.18|17995.18|17995.18|0
1629113370000|2021-08-16 11:29:30|17994.28|17994.28|17994.28|17994.28|17994.28|17994.28|17994.28|17994.28|0
1629113380000|2021-08-16 11:29:40|17995.7|17995.7|17995.7|17995.7|17995.7|17995.7|17995.7|17995.7|0
1629113390000|2021-08-16 11:29:50|17995.19|17995.19|17993.68|17993.68|17995.19|17995.19|17993.68|17993.68|0
1629113400000|2021-08-16 11:30:00|17994.18|17994.18|17993.58|17993.58|17994.99|17994.99|17993.58|17993.58|0
1629113410000|2021-08-16 11:30:10|17992.77|17992.77|17992.77|17992.77|17992.77|17992.77|17992.77|17992.77|0
1629113420000|2021-08-16 11:30:20|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|0
1629113430000|2021-08-16 11:30:30|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|0
1629113450000|2021-08-16 11:30:50|17992.77|17992.77|17992.77|17992.77|17992.77|17992.77|17992.77|17992.77|0
1629113470000|2021-08-16 11:31:10|17991.96|17991.96|17990.95|17990.95|17991.96|17991.96|17990.95|17990.95|0
1629113480000|2021-08-16 11:31:20|17988.11|17988.11|17988.11|17988.11|17988.11|17988.11|17988.11|17988.11|0
1629113490000|2021-08-16 11:31:30|17986.7|17986.7|17986.7|17986.7|17986.7|17986.7|17986.7|17986.7|0
1629113510000|2021-08-16 11:31:50|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|0
1629113570000|2021-08-16 11:32:50|17983.86|17983.86|17980.53|17980.53|17983.86|17983.86|17980.53|17980.53|0
1629113580000|2021-08-16 11:33:00|17977.07|17977.07|17975.92|17975.92|17977.07|17977.07|17975.92|17975.92|0
1629113590000|2021-08-16 11:33:10|17975.7|17975.7|17974.28|17974.28|17975.7|17975.7|17974.28|17974.28|0
1629113610000|2021-08-16 11:33:30|17972.86|17972.86|17964.83|17964.83|17972.86|17972.86|17964.83|17964.83|0
1629113620000|2021-08-16 11:33:40|17964.17|17964.17|17964.17|17964.17|17964.17|17964.17|17964.17|17964.17|0
1629113630000|2021-08-16 11:33:50|17963.68|17963.68|17963.68|17963.68|17963.68|17963.68|17963.68|17963.68|0
1629113640000|2021-08-16 11:34:00|17965.6|17965.6|17966.09|17966.09|17966.09|17966.09|17965.6|17965.6|0
1629113660000|2021-08-16 11:34:20|17964.67|17964.67|17964.67|17964.67|17964.67|17964.67|17964.67|17964.67|0
1629113670000|2021-08-16 11:34:30|17963.25|17963.25|17963.25|17963.25|17963.25|17963.25|17963.25|17963.25|0
1629113680000|2021-08-16 11:34:40|17961.84|17961.84|17960.42|17960.42|17961.84|17961.84|17960.42|17960.42|0
1629113690000|2021-08-16 11:34:50|17960.91|17960.91|17959.1|17959.1|17960.91|17960.91|17959.1|17959.1|0
1629113700000|2021-08-16 11:35:00|17961.94|17961.94|17963.16|17963.16|17963.16|17963.16|17960.32|17960.32|0
1629113740000|2021-08-16 11:35:40|17961.74|17961.74|17961.74|17961.74|17961.74|17961.74|17961.74|17961.74|0
1629113870000|2021-08-16 11:37:50|17961.52|17961.52|17961.52|17961.52|17961.52|17961.52|17961.52|17961.52|0
1629113880000|2021-08-16 11:38:00|17961.72|17961.72|17963.75|17963.75|17963.75|17963.75|17960.91|17960.91|0
1629113910000|2021-08-16 11:38:30|17964.56|17964.56|17964.56|17964.56|17964.56|17964.56|17964.56|17964.56|0
1629113920000|2021-08-16 11:38:40|17964.34|17964.34|17964.34|17964.34|17964.34|17964.34|17964.34|17964.34|0
1629113930000|2021-08-16 11:38:50|17967.17|17967.17|17967.17|17967.17|17967.17|17967.17|17967.17|17967.17|0
1629113940000|2021-08-16 11:39:00|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|0
1629113960000|2021-08-16 11:39:20|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|0
1629113990000|2021-08-16 11:39:50|17967.39|17967.39|17966.9|17966.9|17967.39|17967.39|17966.9|17966.9|0
1629114000000|2021-08-16 11:40:00|17966.09|17966.09|17966.09|17966.09|17966.09|17966.09|17966.09|17966.09|0
1629114010000|2021-08-16 11:40:10|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|0
1629114070000|2021-08-16 11:41:10|17966.19|17966.19|17966.19|17966.19|17966.19|17966.19|17966.19|17966.19|0
1629114120000|2021-08-16 11:42:00|17969.02|17969.02|17969.02|17969.02|17969.02|17969.02|17969.02|17969.02|0
1629114180000|2021-08-16 11:43:00|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|0
1629114200000|2021-08-16 11:43:20|17968.41|17968.41|17969.22|17969.22|17969.22|17969.22|17968.41|17968.41|0
1629114210000|2021-08-16 11:43:30|17969.71|17969.71|17969.71|17969.71|17969.71|17969.71|17969.71|17969.71|0
1629114220000|2021-08-16 11:43:40|17970.52|17970.52|17970.52|17970.52|17970.52|17970.52|17970.52|17970.52|0
1629114230000|2021-08-16 11:43:50|17969.71|17969.71|17969.71|17969.71|17969.71|17969.71|17969.71|17969.71|0
1629114240000|2021-08-16 11:44:00|17968.9|17968.9|17968.9|17968.9|17968.9|17968.9|17968.9|17968.9|0
1629114260000|2021-08-16 11:44:20|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|0
1629114270000|2021-08-16 11:44:30|17967.19|17967.19|17968.09|17968.09|17968.09|17968.09|17967.19|17967.19|0
1629114290000|2021-08-16 11:44:50|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|0
1629114320000|2021-08-16 11:45:20|17968.7|17968.7|17967.29|17967.29|17968.7|17968.7|17967.29|17967.29|0
1629114330000|2021-08-16 11:45:30|17966.48|17966.48|17966.48|17966.48|17966.48|17966.48|17966.48|17966.48|0
1629114380000|2021-08-16 11:46:20|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|0
1629114430000|2021-08-16 11:47:10|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|0
1629114480000|2021-08-16 11:48:00|17968.01|17968.01|17968.01|17968.01|17968.01|17968.01|17968.01|17968.01|0
1629114500000|2021-08-16 11:48:20|17968.22|17968.22|17970.33|17970.33|17970.33|17970.33|17968.22|17968.22|0
1629114540000|2021-08-16 11:49:00|17971.95|17971.95|17971.95|17971.95|17971.95|17971.95|17971.95|17971.95|0
1629114570000|2021-08-16 11:49:30|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|17973.61|0
1629114600000|2021-08-16 11:50:00|17975.02|17975.02|17975.02|17975.02|17975.02|17975.02|17975.02|17975.02|0
1629114610000|2021-08-16 11:50:10|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|0
1629114620000|2021-08-16 11:50:20|17975.02|17975.02|17975.02|17975.02|17976.44|17976.44|17975.02|17975.02|0
1629114640000|2021-08-16 11:50:40|17976.03|17976.03|17976.03|17976.03|17976.03|17976.03|17976.03|17976.03|0
1629114660000|2021-08-16 11:51:00|17977.45|17977.45|17976.95|17976.95|17977.45|17977.45|17976.95|17976.95|0
1629114730000|2021-08-16 11:52:10|17978.36|17978.36|17979.52|17979.52|17979.52|17979.52|17978.36|17978.36|0
1629114740000|2021-08-16 11:52:20|17979.72|17979.72|17980.53|17980.53|17980.53|17980.53|17979.72|17979.72|0
1629114750000|2021-08-16 11:52:30|17979.72|17979.72|17979.72|17979.72|17979.72|17979.72|17979.72|17979.72|0
1629114760000|2021-08-16 11:52:40|17980.62|17980.62|17980.62|17980.62|17980.62|17980.62|17980.62|17980.62|0
1629114770000|2021-08-16 11:52:50|17979.72|17979.72|17979.72|17979.72|17979.72|17979.72|17979.72|17979.72|0
1629114850000|2021-08-16 11:54:10|17978.91|17978.91|17978.91|17978.91|17978.91|17978.91|17978.91|17978.91|0
1629114870000|2021-08-16 11:54:30|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|0
1629114900000|2021-08-16 11:55:00|17978.41|17978.41|17978.41|17978.41|17978.41|17978.41|17978.41|17978.41|0
1629114910000|2021-08-16 11:55:10|17979.22|17979.22|17979.22|17979.22|17979.22|17979.22|17979.22|17979.22|0
1629114960000|2021-08-16 11:56:00|17981.03|17981.03|17981.53|17981.53|17981.53|17981.53|17981.03|17981.03|0
1629114970000|2021-08-16 11:56:10|17980.63|17980.63|17980.63|17980.63|17980.63|17980.63|17980.63|17980.63|0
1629114980000|2021-08-16 11:56:20|17982.1|17982.1|17982.6|17982.6|17982.6|17982.6|17982.1|17982.1|0
1629115020000|2021-08-16 11:57:00|17984.01|17984.01|17984.01|17984.01|17984.01|17984.01|17984.01|17984.01|0
1629115090000|2021-08-16 11:58:10|17985.43|17985.43|17986.24|17986.24|17986.24|17986.24|17985.43|17985.43|0
1629115100000|2021-08-16 11:58:20|17987.55|17987.55|17989.48|17989.48|17989.48|17989.48|17987.55|17987.55|0
1629115140000|2021-08-16 11:59:00|17988.37|17988.37|17988.37|17988.37|17988.37|17988.37|17988.37|17988.37|0
1629115160000|2021-08-16 11:59:20|17992.63|17992.63|17992.63|17992.63|17992.63|17992.63|17992.63|17992.63|0
1629115170000|2021-08-16 11:59:30|17992.83|17992.83|17992.83|17992.83|17992.83|17992.83|17992.83|17992.83|0
1629115180000|2021-08-16 11:59:40|17993.73|17993.73|17993.73|17993.73|17993.73|17993.73|17993.73|17993.73|0
1629115190000|2021-08-16 11:59:50|17994.23|17994.23|17994.23|17994.23|17994.23|17994.23|17994.23|17994.23|0
1629115200000|2021-08-16 12:00:00|17994.72|17994.72|17994.72|17994.72|17994.72|17994.72|17994.72|17994.72|0
1629115210000|2021-08-16 12:00:10|17994.21|17994.21|17990.58|17990.58|17994.21|17994.21|17990.58|17990.58|0
1629115220000|2021-08-16 12:00:20|17990.07|17990.07|17990.07|17990.07|17990.07|17990.07|17990.07|17990.07|0
1629115280000|2021-08-16 12:01:20|17990.88|17990.88|17990.88|17990.88|17990.88|17990.88|17990.88|17990.88|0
1629115290000|2021-08-16 12:01:30|17990.07|17990.07|17986.23|17986.23|17990.07|17990.07|17986.23|17986.23|0
1629115300000|2021-08-16 12:01:40|17985.25|17985.25|17978.41|17978.41|17985.25|17985.25|17978.41|17978.41|0
1629115310000|2021-08-16 12:01:50|17978.96|17978.96|17978.96|17978.96|17978.96|17978.96|17978.96|17978.96|0
1629115320000|2021-08-16 12:02:00|17972.79|17972.79|17971.98|17971.98|17972.79|17972.79|17971.98|17971.98|0
1629115350000|2021-08-16 12:02:30|17972.39|17972.39|17972.89|17972.89|17972.89|17972.89|17972.39|17972.39|0
1629115360000|2021-08-16 12:02:40|17971.47|17971.47|17971.47|17971.47|17971.47|17971.47|17971.47|17971.47|0
1629115370000|2021-08-16 12:02:50|17974.31|17974.31|17974.31|17974.31|17974.31|17974.31|17974.31|17974.31|0
1629115380000|2021-08-16 12:03:00|17975.73|17975.73|17970.46|17970.46|17976.88|17976.88|17970.46|17970.46|0
1629115410000|2021-08-16 12:03:30|17966.21|17966.21|17966.21|17966.21|17966.21|17966.21|17966.21|17966.21|0
1629115420000|2021-08-16 12:03:40|17964.79|17964.79|17964.79|17964.79|17964.79|17964.79|17964.79|17964.79|0
1629115430000|2021-08-16 12:03:50|17964.18|17964.18|17965.6|17965.6|17965.6|17965.6|17964.18|17964.18|0
1629115440000|2021-08-16 12:04:00|17967.02|17967.02|17967.02|17967.02|17967.02|17967.02|17967.02|17967.02|0
1629115490000|2021-08-16 12:04:50|17969.85|17969.85|17968.44|17968.44|17969.85|17969.85|17968.44|17968.44|0
1629115500000|2021-08-16 12:05:00|17968.94|17968.94|17968.94|17968.94|17968.94|17968.94|17968.94|17968.94|0
1629115550000|2021-08-16 12:05:50|17968.44|17968.44|17963.82|17963.82|17968.44|17968.44|17963.82|17963.82|0
1629115610000|2021-08-16 12:06:50|17963.61|17963.61|17967.87|17967.87|17967.87|17967.87|17963.61|17963.61|0
1629115670000|2021-08-16 12:07:50|17965.44|17965.44|17966.35|17966.35|17966.35|17966.35|17965.44|17965.44|0
1629115680000|2021-08-16 12:08:00|17967.15|17967.15|17967.36|17967.36|17967.36|17967.36|17967.15|17967.15|0
1629115690000|2021-08-16 12:08:10|17968.34|17968.34|17968.34|17968.34|17968.34|17968.34|17968.34|17968.34|0
1629115730000|2021-08-16 12:08:50|17967.53|17967.53|17967.53|17967.53|17967.53|17967.53|17967.53|17967.53|0
1629115780000|2021-08-16 12:09:40|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|0
1629115800000|2021-08-16 12:10:00|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|17967.29|0
1629115810000|2021-08-16 12:10:10|17968.1|17968.1|17968.1|17968.1|17968.1|17968.1|17968.1|17968.1|0
1629115850000|2021-08-16 12:10:50|17968.91|17968.91|17968.91|17968.91|17968.91|17968.91|17968.91|17968.91|0
1629115880000|2021-08-16 12:11:20|17969.81|17969.81|17969.81|17969.81|17969.81|17969.81|17969.81|17969.81|0
1629115910000|2021-08-16 12:11:50|17970.97|17970.97|17971.87|17971.87|17971.87|17971.87|17970.97|17970.97|0
1629115920000|2021-08-16 12:12:00|17972.07|17972.07|17972.07|17972.07|17972.07|17972.07|17972.07|17972.07|0
1629115940000|2021-08-16 12:12:20|17972.62|17972.62|17974.34|17974.34|17974.34|17974.34|17972.62|17972.62|0
1629115960000|2021-08-16 12:12:40|17973.33|17973.33|17973.33|17973.33|17973.33|17973.33|17973.33|17973.33|0
1629115980000|2021-08-16 12:13:00|17972.82|17972.82|17972.32|17972.32|17972.82|17972.82|17972.32|17972.32|0
1629116000000|2021-08-16 12:13:20|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|0
1629116010000|2021-08-16 12:13:30|17973.33|17973.33|17973.33|17973.33|17973.33|17973.33|17973.33|17973.33|0
1629116020000|2021-08-16 12:13:40|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|0
1629116030000|2021-08-16 12:13:50|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|0
1629116040000|2021-08-16 12:14:00|17973.91|17973.91|17974.82|17974.82|17974.82|17974.82|17973.91|17973.91|0
1629116050000|2021-08-16 12:14:10|17975.02|17975.02|17975.02|17975.02|17975.02|17975.02|17975.02|17975.02|0
1629116110000|2021-08-16 12:15:10|17976.03|17976.03|17977.04|17977.04|17977.04|17977.04|17976.03|17976.03|0
1629116130000|2021-08-16 12:15:30|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|17976.23|0
1629116140000|2021-08-16 12:15:40|17976.72|17976.72|17976.72|17976.72|17976.72|17976.72|17976.72|17976.72|0
1629116150000|2021-08-16 12:15:50|17977.22|17977.22|17979.44|17979.44|17979.44|17979.44|17977.22|17977.22|0
1629116160000|2021-08-16 12:16:00|17979.95|17979.95|17979.45|17979.45|17979.95|17979.95|17979.45|17979.45|0
1629116230000|2021-08-16 12:17:10|17979.15|17979.15|17974.83|17974.83|17979.15|17979.15|17974.83|17974.83|0
1629116240000|2021-08-16 12:17:20|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|0
1629116250000|2021-08-16 12:17:30|17974.99|17974.99|17971.95|17971.95|17974.99|17974.99|17971.95|17971.95|0
1629116270000|2021-08-16 12:17:50|17972.76|17972.76|17974.28|17974.28|17974.28|17974.28|17971.86|17971.86|0
1629116280000|2021-08-16 12:18:00|17973.47|17973.47|17973.47|17973.47|17973.47|17973.47|17973.47|17973.47|0
1629116290000|2021-08-16 12:18:10|17970.24|17970.24|17969.23|17969.23|17970.24|17970.24|17968.82|17968.82|0
1629116300000|2021-08-16 12:18:20|17967.02|17967.02|17964|17964|17967.43|17967.43|17962.85|17962.85|0
1629116310000|2021-08-16 12:18:30|17959.75|17959.75|17955.4|17955.4|17959.75|17959.75|17955.4|17955.4|0
1629116340000|2021-08-16 12:19:00|17958.24|17958.24|17963.9|17963.9|17963.9|17963.9|17958.24|17958.24|0
1629116370000|2021-08-16 12:19:30|17964.8|17964.8|17965.3|17965.3|17965.3|17965.3|17964.8|17964.8|0
1629116380000|2021-08-16 12:19:40|17965.8|17965.8|17965.8|17965.8|17965.8|17965.8|17965.8|17965.8|0
1629116400000|2021-08-16 12:20:00|17967.42|17967.42|17967.42|17967.42|17967.42|17967.42|17967.42|17967.42|0
1629116440000|2021-08-16 12:20:40|17969.64|17969.64|17971.24|17971.24|17971.24|17971.24|17969.64|17969.64|0
1629116460000|2021-08-16 12:21:00|17972.05|17972.05|17972.05|17972.05|17972.05|17972.05|17972.05|17972.05|0
1629116470000|2021-08-16 12:21:10|17970.63|17970.63|17970.63|17970.63|17970.63|17970.63|17970.63|17970.63|0
1629116480000|2021-08-16 12:21:20|17972.65|17972.65|17971.23|17971.23|17972.65|17972.65|17971.23|17971.23|0
1629116500000|2021-08-16 12:21:40|17972.04|17972.04|17972.53|17972.53|17972.53|17972.53|17972.04|17972.04|0
1629116510000|2021-08-16 12:21:50|17973.08|17973.08|17973.08|17973.08|17973.08|17973.08|17973.08|17973.08|0
1629116550000|2021-08-16 12:22:30|17972.58|17972.58|17972.58|17972.58|17972.58|17972.58|17972.58|17972.58|0
1629116560000|2021-08-16 12:22:40|17975.29|17975.29|17976.1|17976.1|17976.1|17976.1|17975.29|17975.29|0
1629116600000|2021-08-16 12:23:20|17976.91|17976.91|17976.91|17976.91|17976.91|17976.91|17976.91|17976.91|0
1629116610000|2021-08-16 12:23:30|17975.25|17975.25|17975.2|17975.2|17975.25|17975.25|17974.7|17974.7|0
1629116620000|2021-08-16 12:23:40|17978.54|17978.54|17978.54|17978.54|17978.54|17978.54|17978.54|17978.54|0
1629116650000|2021-08-16 12:24:10|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|0
1629116700000|2021-08-16 12:25:00|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|0
1629116710000|2021-08-16 12:25:10|17978.49|17978.49|17978.98|17978.98|17978.98|17978.98|17978.49|17978.49|0
1629116760000|2021-08-16 12:26:00|17979.89|17979.89|17980.39|17980.39|17980.39|17980.39|17979.89|17979.89|0
1629116830000|2021-08-16 12:27:10|17981.4|17981.4|17981.4|17981.4|17981.4|17981.4|17981.4|17981.4|0
1629116840000|2021-08-16 12:27:20|17982.21|17982.21|17982.21|17982.21|17982.21|17982.21|17982.21|17982.21|0
1629116870000|2021-08-16 12:27:50|17982.61|17982.61|17979.78|17979.78|17982.61|17982.61|17979.78|17979.78|0
1629116920000|2021-08-16 12:28:40|17979.11|17979.11|17979.11|17979.11|17979.11|17979.11|17979.11|17979.11|0
1629116930000|2021-08-16 12:28:50|17978.31|17978.31|17979.72|17979.72|17979.72|17979.72|17978.31|17978.31|0
1629116940000|2021-08-16 12:29:00|17979.52|17979.52|17978.62|17978.62|17979.52|17979.52|17978.62|17978.62|0
1629116950000|2021-08-16 12:29:10|17977.7|17977.7|17977.7|17977.7|17977.7|17977.7|17977.7|17977.7|0
1629116960000|2021-08-16 12:29:20|17976.8|17976.8|17976.8|17976.8|17976.8|17976.8|17976.8|17976.8|0
1629116990000|2021-08-16 12:29:50|17978.22|17978.22|17978.22|17978.22|17978.22|17978.22|17978.22|17978.22|0
1629117010000|2021-08-16 12:30:10|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|0
1629117020000|2021-08-16 12:30:20|17978.22|17978.22|17978.22|17978.22|17978.22|17978.22|17978.22|17978.22|0
1629117050000|2021-08-16 12:30:50|17979.83|17979.83|17979.83|17979.83|17979.83|17979.83|17979.83|17979.83|0
1629117060000|2021-08-16 12:31:00|17979.43|17979.43|17978.94|17978.94|17979.43|17979.43|17977.13|17977.13|0
1629117080000|2021-08-16 12:31:20|17979.35|17979.35|17979.35|17979.35|17979.35|17979.35|17979.35|17979.35|0
1629117120000|2021-08-16 12:32:00|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|0
1629117130000|2021-08-16 12:32:10|17980.56|17980.56|17980.56|17980.56|17980.56|17980.56|17980.56|17980.56|0
1629117210000|2021-08-16 12:33:30|17979.75|17979.75|17979.75|17979.75|17979.75|17979.75|17979.75|17979.75|0
1629117230000|2021-08-16 12:33:50|17980.26|17980.26|17980.26|17980.26|17980.26|17980.26|17980.26|17980.26|0
1629117240000|2021-08-16 12:34:00|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|0
1629117260000|2021-08-16 12:34:20|17980.05|17980.05|17980.26|17980.26|17980.26|17980.26|17979.85|17979.85|0
1629117300000|2021-08-16 12:35:00|17981.07|17981.07|17980.26|17980.26|17981.07|17981.07|17980.26|17980.26|0
1629117310000|2021-08-16 12:35:10|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|0
1629117340000|2021-08-16 12:35:40|17981.88|17981.88|17986.4|17986.4|17986.4|17986.4|17981.88|17981.88|0
1629117350000|2021-08-16 12:35:50|17986.91|17986.91|17984.59|17984.59|17986.91|17986.91|17984.59|17984.59|0
1629117360000|2021-08-16 12:36:00|17982.78|17982.78|17982.78|17982.78|17982.78|17982.78|17982.78|17982.78|0
1629117410000|2021-08-16 12:36:50|17984.2|17984.2|17984.2|17984.2|17984.2|17984.2|17984.2|17984.2|0
1629117430000|2021-08-16 12:37:10|17984.7|17984.7|17984.7|17984.7|17984.7|17984.7|17984.7|17984.7|0
1629117440000|2021-08-16 12:37:20|17985.6|17985.6|17985.6|17985.6|17985.6|17985.6|17985.6|17985.6|0
1629117460000|2021-08-16 12:37:40|17985.81|17985.81|17984.91|17984.91|17985.81|17985.81|17984.91|17984.91|0
1629117480000|2021-08-16 12:38:00|17986.12|17986.12|17986.53|17986.53|17986.53|17986.53|17986.12|17986.12|0
1629117560000|2021-08-16 12:39:20|17987.08|17987.08|17987.08|17987.08|17987.08|17987.08|17987.08|17987.08|0
1629117620000|2021-08-16 12:40:20|17986.58|17986.58|17989.41|17989.41|17989.41|17989.41|17986.58|17986.58|0
1629117640000|2021-08-16 12:40:40|17990.22|17990.22|17991.13|17991.13|17991.13|17991.13|17990.22|17990.22|0
1629117670000|2021-08-16 12:41:10|17990.92|17990.92|17992.08|17992.08|17992.08|17992.08|17990.92|17990.92|0
1629117680000|2021-08-16 12:41:20|17992.75|17992.75|17992.75|17992.75|17992.75|17992.75|17992.75|17992.75|0
1629117700000|2021-08-16 12:41:40|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|0
1629117710000|2021-08-16 12:41:50|17987.69|17987.69|17987.69|17987.69|17987.69|17987.69|17987.69|17987.69|0
1629117720000|2021-08-16 12:42:00|17987.48|17987.48|17985.87|17985.87|17987.48|17987.48|17985.87|17985.87|0
1629117730000|2021-08-16 12:42:10|17986.36|17986.36|17986.85|17986.85|17986.85|17986.85|17986.36|17986.36|0
1629117740000|2021-08-16 12:42:20|17985.7|17985.7|17982.24|17982.24|17985.7|17985.7|17982.24|17982.24|0
1629117770000|2021-08-16 12:42:50|17983.65|17983.65|17983.65|17983.65|17983.65|17983.65|17983.65|17983.65|0
1629117830000|2021-08-16 12:43:50|17982.75|17982.75|17982.75|17982.75|17982.75|17982.75|17982.75|17982.75|0
1629117870000|2021-08-16 12:44:30|17983.65|17983.65|17986.18|17986.18|17986.18|17986.18|17983.65|17983.65|0
1629117890000|2021-08-16 12:44:50|17985.67|17985.67|17979.17|17979.17|17985.67|17985.67|17979.17|17979.17|0
1629117900000|2021-08-16 12:45:00|17978.51|17978.51|17974.47|17974.47|17978.51|17978.51|17974.47|17974.47|0
1629117940000|2021-08-16 12:45:40|17973.58|17973.58|17973.58|17973.58|17973.58|17973.58|17973.58|17973.58|0
1629117980000|2021-08-16 12:46:20|17972.78|17972.78|17972.78|17972.78|17972.78|17972.78|17972.78|17972.78|0
1629118010000|2021-08-16 12:46:50|17972.17|17972.17|17969.58|17969.58|17972.17|17972.17|17969.58|17969.58|0
1629118050000|2021-08-16 12:47:30|17972.41|17972.41|17979.1|17979.1|17979.1|17979.1|17972.41|17972.41|0
1629118060000|2021-08-16 12:47:40|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|0
1629118070000|2021-08-16 12:47:50|17977.75|17977.75|17980.06|17980.06|17980.06|17980.06|17977.75|17977.75|0
1629118080000|2021-08-16 12:48:00|17979.86|17979.86|17980.06|17980.06|17980.06|17980.06|17979.86|17979.86|0
1629118100000|2021-08-16 12:48:20|17980.87|17980.87|17980.87|17980.87|17980.87|17980.87|17980.87|17980.87|0
1629118180000|2021-08-16 12:49:40|17981.86|17981.86|17981.86|17981.86|17981.86|17981.86|17981.86|17981.86|0
1629118190000|2021-08-16 12:49:50|17983.51|17983.51|17985.67|17985.67|17985.67|17985.67|17983.51|17983.51|0
1629118200000|2021-08-16 12:50:00|17986.18|17986.18|17986.18|17986.18|17986.18|17986.18|17986.18|17986.18|0
1629118220000|2021-08-16 12:50:20|17987.99|17987.99|17987.99|17987.99|17988.89|17988.89|17987.99|17987.99|0
1629118240000|2021-08-16 12:50:40|17988.48|17988.48|17991.22|17991.22|17992.73|17992.73|17988.48|17988.48|0
1629118250000|2021-08-16 12:50:50|17991.12|17991.12|17990.62|17990.62|17991.12|17991.12|17990.62|17990.62|0
1629118260000|2021-08-16 12:51:00|17990.07|17990.07|17989.26|17989.26|17990.07|17990.07|17989.26|17989.26|0
1629118320000|2021-08-16 12:52:00|17990.87|17990.87|17990.87|17990.87|17990.87|17990.87|17990.87|17990.87|0
1629118360000|2021-08-16 12:52:40|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|0
1629118370000|2021-08-16 12:52:50|17992.51|17992.51|17992.51|17992.51|17992.51|17992.51|17992.51|17992.51|0
1629118410000|2021-08-16 12:53:30|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|0
1629118430000|2021-08-16 12:53:50|17991.3|17991.3|17991.3|17991.3|17991.3|17991.3|17991.3|17991.3|0
1629118440000|2021-08-16 12:54:00|17992.91|17992.91|17990.69|17990.69|17992.91|17992.91|17990.69|17990.69|0
1629118470000|2021-08-16 12:54:30|17989.68|17989.68|17987.37|17987.37|17989.68|17989.68|17987.37|17987.37|0
1629118480000|2021-08-16 12:54:40|17986.22|17986.22|17984.87|17984.87|17986.22|17986.22|17984.87|17984.87|0
1629118500000|2021-08-16 12:55:00|17982.57|17982.57|17981.41|17981.41|17982.57|17982.57|17981.41|17981.41|0
1629118510000|2021-08-16 12:55:10|17978.18|17978.18|17969.5|17969.5|17978.18|17978.18|17969.5|17969.5|0
1629118520000|2021-08-16 12:55:20|17970.66|17970.66|17969|17969|17970.66|17970.66|17969|17969|0
1629118540000|2021-08-16 12:55:40|17968.8|17968.8|17968.8|17968.8|17968.8|17968.8|17968.8|17968.8|0
1629118550000|2021-08-16 12:55:50|17969.41|17969.41|17973.33|17973.33|17973.33|17973.33|17969.41|17969.41|0
1629118560000|2021-08-16 12:56:00|17972|17972|17973.37|17973.37|17973.62|17973.62|17972|17972|0
1629118600000|2021-08-16 12:56:40|17974.79|17974.79|17973.37|17973.37|17974.79|17974.79|17973.37|17973.37|0
1629118650000|2021-08-16 12:57:30|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|0
1629118690000|2021-08-16 12:58:10|17975.08|17975.08|17975.08|17975.08|17975.08|17975.08|17975.08|17975.08|0
1629118700000|2021-08-16 12:58:20|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|0
1629118780000|2021-08-16 12:59:40|17976.89|17976.89|17976.89|17976.89|17976.89|17976.89|17976.89|17976.89|0
1629118790000|2021-08-16 12:59:50|17977.33|17977.33|17979.3|17979.3|17979.3|17979.3|17977.33|17977.33|0
1629118800000|2021-08-16 13:00:00|17979.79|17979.79|17984.29|17984.29|17984.29|17984.29|17979.79|17979.79|0
1629118810000|2021-08-16 13:00:10|17985.3|17985.3|17985.3|17985.3|17985.3|17985.3|17985.3|17985.3|0
1629118820000|2021-08-16 13:00:20|17986.11|17986.11|17986.11|17986.11|17986.11|17986.11|17986.11|17986.11|0
1629118850000|2021-08-16 13:00:50|17986.55|17986.55|17986.55|17986.55|17986.55|17986.55|17986.55|17986.55|0
1629118870000|2021-08-16 13:01:10|17986.34|17986.34|17986.34|17986.34|17986.34|17986.34|17986.34|17986.34|0
1629118880000|2021-08-16 13:01:20|17985.85|17985.85|17985.85|17985.85|17985.85|17985.85|17985.85|17985.85|0
1629118890000|2021-08-16 13:01:30|17986.41|17986.41|17986.96|17986.96|17986.96|17986.96|17986.41|17986.41|0
1629118900000|2021-08-16 13:01:40|17986.04|17986.04|17984.13|17984.13|17986.04|17986.04|17984.13|17984.13|0
1629118910000|2021-08-16 13:01:50|17985.64|17985.64|17984.13|17984.13|17985.64|17985.64|17984.13|17984.13|0
1629118920000|2021-08-16 13:02:00|17985.24|17985.24|17985.24|17985.24|17985.24|17985.24|17985.24|17985.24|0
1629119000000|2021-08-16 13:03:20|17984.44|17984.44|17984.44|17984.44|17984.44|17984.44|17984.44|17984.44|0
1629119020000|2021-08-16 13:03:40|17983.28|17983.28|17982.13|17982.13|17983.28|17983.28|17982.13|17982.13|0
1629119040000|2021-08-16 13:04:00|17981.32|17981.32|17981.32|17981.32|17981.32|17981.32|17981.32|17981.32|0
1629119070000|2021-08-16 13:04:30|17982.47|17982.47|17981.66|17981.66|17982.47|17982.47|17981.66|17981.66|0
1629119090000|2021-08-16 13:04:50|17980.24|17980.24|17978.02|17978.02|17980.24|17980.24|17978.02|17978.02|0
1629119100000|2021-08-16 13:05:00|17977.53|17977.53|17977.53|17977.53|17977.53|17977.53|17977.53|17977.53|0
1629119150000|2021-08-16 13:05:50|17977.03|17977.03|17976.53|17976.53|17977.03|17977.03|17976.53|17976.53|0
1629119160000|2021-08-16 13:06:00|17975.43|17975.43|17975.93|17975.93|17975.93|17975.93|17975.43|17975.43|0
1629119190000|2021-08-16 13:06:30|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|0
1629119210000|2021-08-16 13:06:50|17976.91|17976.91|17975.9|17975.9|17976.91|17976.91|17975.9|17975.9|0
1629119220000|2021-08-16 13:07:00|17975.09|17975.09|17971.77|17971.77|17975.09|17975.09|17971.77|17971.77|0
1629119240000|2021-08-16 13:07:20|17970.15|17970.15|17970.15|17970.15|17970.15|17970.15|17970.15|17970.15|0
1629119250000|2021-08-16 13:07:30|17971.77|17971.77|17971.77|17971.77|17971.77|17971.77|17971.77|17971.77|0
1629119340000|2021-08-16 13:09:00|17971.22|17971.22|17972.12|17972.12|17972.12|17972.12|17971.22|17971.22|0
1629119370000|2021-08-16 13:09:30|17972.61|17972.61|17972.61|17972.61|17972.61|17972.61|17972.61|17972.61|0
1629119390000|2021-08-16 13:09:50|17973.1|17973.1|17973.1|17973.1|17973.1|17973.1|17973.1|17973.1|0
1629119400000|2021-08-16 13:10:00|17973.91|17973.91|17972.49|17972.49|17973.91|17973.91|17972.49|17972.49|0
1629119410000|2021-08-16 13:10:10|17972|17972|17972|17972|17972|17972|17972|17972|0
1629119440000|2021-08-16 13:10:40|17971.1|17971.1|17970.29|17970.29|17971.1|17971.1|17970.29|17970.29|0
1629119460000|2021-08-16 13:11:00|17970.49|17970.49|17970.49|17970.49|17970.49|17970.49|17970.49|17970.49|0
1629119490000|2021-08-16 13:11:30|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|0
1629119520000|2021-08-16 13:12:00|17970.2|17970.2|17970.2|17970.2|17970.2|17970.2|17970.2|17970.2|0
1629119530000|2021-08-16 13:12:10|17971.1|17971.1|17971.1|17971.1|17971.1|17971.1|17971.1|17971.1|0
1629119540000|2021-08-16 13:12:20|17970.29|17970.29|17970.29|17970.29|17970.29|17970.29|17970.29|17970.29|0
1629119550000|2021-08-16 13:12:30|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|0
1629119630000|2021-08-16 13:13:50|17967.47|17967.47|17966.66|17966.66|17967.47|17967.47|17966.66|17966.66|0
1629119640000|2021-08-16 13:14:00|17967.56|17967.56|17967.56|17967.56|17967.56|17967.56|17967.56|17967.56|0
1629119670000|2021-08-16 13:14:30|17966.14|17966.14|17966.14|17966.14|17966.14|17966.14|17966.14|17966.14|0
1629119680000|2021-08-16 13:14:40|17965.59|17965.59|17965.59|17965.59|17965.59|17965.59|17965.59|17965.59|0
1629119690000|2021-08-16 13:14:50|17967.91|17967.91|17968.47|17968.47|17968.47|17968.47|17967.91|17967.91|0
1629119700000|2021-08-16 13:15:00|17968.06|17968.06|17968.06|17968.06|17968.06|17968.06|17968.06|17968.06|0
1629119730000|2021-08-16 13:15:30|17965.74|17965.74|17964.93|17964.93|17965.74|17965.74|17964.93|17964.93|0
1629119820000|2021-08-16 13:17:00|17964.02|17964.02|17964.02|17964.02|17964.02|17964.02|17964.02|17964.02|0
1629119830000|2021-08-16 13:17:10|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|0
1629119850000|2021-08-16 13:17:30|17962.8|17962.8|17964.27|17964.27|17964.27|17964.27|17962.8|17962.8|0
1629119860000|2021-08-16 13:17:40|17964.49|17964.49|17967.47|17967.47|17967.47|17967.47|17964.49|17964.49|0
1629119870000|2021-08-16 13:17:50|17968.27|17968.27|17967.78|17967.78|17968.27|17968.27|17967.78|17967.78|0
1629119880000|2021-08-16 13:18:00|17966.97|17966.97|17966.97|17966.97|17966.97|17966.97|17966.97|17966.97|0
1629119890000|2021-08-16 13:18:10|17967.19|17967.19|17967.42|17967.42|17967.42|17967.42|17967.19|17967.19|0
1629119900000|2021-08-16 13:18:20|17966.92|17966.92|17966.92|17966.92|17966.92|17966.92|17966.92|17966.92|0
1629119910000|2021-08-16 13:18:30|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|0
1629119930000|2021-08-16 13:18:50|17967.53|17967.53|17967.53|17967.53|17967.53|17967.53|17967.53|17967.53|0
1629119940000|2021-08-16 13:19:00|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|17966.72|0
1629119950000|2021-08-16 13:19:10|17966.52|17966.52|17966.72|17966.72|17966.72|17966.72|17966.52|17966.52|0
1629120000000|2021-08-16 13:20:00|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|0
1629120010000|2021-08-16 13:20:10|17966.52|17966.52|17966.52|17966.52|17966.52|17966.52|17966.52|17966.52|0
1629120060000|2021-08-16 13:21:00|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|17965.71|0
1629120090000|2021-08-16 13:21:30|17966.72|17966.72|17967.63|17967.63|17967.63|17967.63|17966.72|17966.72|0
1629120120000|2021-08-16 13:22:00|17967.83|17967.83|17967.83|17967.83|17967.83|17967.83|17967.83|17967.83|0
1629120170000|2021-08-16 13:22:50|17967.39|17967.39|17967.39|17967.39|17967.39|17967.39|17967.39|17967.39|0
1629120230000|2021-08-16 13:23:50|17965.67|17965.67|17964.77|17964.77|17965.67|17965.67|17964.77|17964.77|0
1629120250000|2021-08-16 13:24:10|17965.92|17965.92|17967.57|17967.57|17967.57|17967.57|17965.92|17965.92|0
1629120260000|2021-08-16 13:24:20|17967.06|17967.06|17967.06|17967.06|17967.06|17967.06|17967.06|17967.06|0
1629120270000|2021-08-16 13:24:30|17967.87|17967.87|17967.87|17967.87|17967.87|17967.87|17967.87|17967.87|0
1629120280000|2021-08-16 13:24:40|17969.02|17969.02|17967.87|17967.87|17969.02|17969.02|17967.87|17967.87|0
1629120290000|2021-08-16 13:24:50|17968.78|17968.78|17968.78|17968.78|17968.78|17968.78|17968.78|17968.78|0
1629120320000|2021-08-16 13:25:20|17970.39|17970.39|17975.35|17975.35|17975.84|17975.84|17970.39|17970.39|0
1629120340000|2021-08-16 13:25:40|17974.2|17974.2|17974.4|17974.4|17974.4|17974.4|17974.2|17974.2|0
1629120360000|2021-08-16 13:26:00|17975.55|17975.55|17974.75|17974.75|17975.55|17975.55|17974.75|17974.75|0
1629120390000|2021-08-16 13:26:30|17975.9|17975.9|17975.9|17975.9|17975.9|17975.9|17975.9|17975.9|0
1629120410000|2021-08-16 13:26:50|17976.12|17976.12|17976.12|17976.12|17976.12|17976.12|17976.12|17976.12|0
1629120420000|2021-08-16 13:27:00|17977.13|17977.13|17979.18|17979.18|17979.18|17979.18|17977.13|17977.13|0
1629120430000|2021-08-16 13:27:10|17978.51|17978.51|17978.51|17978.51|17978.51|17978.51|17978.51|17978.51|0
1629120440000|2021-08-16 13:27:20|17978.29|17978.29|17978.29|17978.29|17978.29|17978.29|17978.29|17978.29|0
1629120460000|2021-08-16 13:27:40|17977.79|17977.79|17977.79|17977.79|17977.79|17977.79|17977.79|17977.79|0
1629120470000|2021-08-16 13:27:50|17978.94|17978.94|17978.94|17978.94|17978.94|17978.94|17978.94|17978.94|0
1629120480000|2021-08-16 13:28:00|17979.38|17979.38|17979.82|17979.82|17979.82|17979.82|17979.38|17979.38|0
1629120490000|2021-08-16 13:28:10|17980.33|17980.33|17978.91|17978.91|17980.33|17980.33|17978.91|17978.91|0
1629120520000|2021-08-16 13:28:40|17980.06|17980.06|17980.06|17980.06|17980.06|17980.06|17978.91|17978.91|0
1629120540000|2021-08-16 13:29:00|17981.22|17981.22|17991.44|17991.44|17991.44|17991.44|17981.22|17981.22|0
1629120550000|2021-08-16 13:29:10|17989.83|17989.83|17989.02|17989.02|17989.83|17989.83|17989.02|17989.02|0
1629120580000|2021-08-16 13:29:40|17989.22|17989.22|17989.42|17989.42|17989.42|17989.42|17989.22|17989.22|0
1629120590000|2021-08-16 13:29:50|17990.08|17990.08|17991.18|17991.18|17991.18|17991.18|17990.08|17990.08|0
1629120610000|2021-08-16 13:30:10|17993.61|17993.61|17993.61|17993.61|17993.61|17993.61|17993.61|17993.61|0
1629120630000|2021-08-16 13:30:30|17992.61|17992.61|17987.33|17987.33|17992.61|17992.61|17987.33|17987.33|0
1629120640000|2021-08-16 13:30:40|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|0
1629120650000|2021-08-16 13:30:50|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|0
1629120660000|2021-08-16 13:31:00|17987.77|17987.77|17988.58|17988.58|17989.39|17989.39|17987.77|17987.77|0
1629120670000|2021-08-16 13:31:10|17990.05|17990.05|17990.05|17990.05|17990.05|17990.05|17990.05|17990.05|0
1629120680000|2021-08-16 13:31:20|17989.24|17989.24|17989.24|17989.24|17989.24|17989.24|17989.24|17989.24|0
1629120710000|2021-08-16 13:31:50|17987.83|17987.83|17985.77|17985.77|17987.83|17987.83|17985.77|17985.77|0
1629120740000|2021-08-16 13:32:20|17987.97|17987.97|17987.97|17987.97|17987.97|17987.97|17987.97|17987.97|0
1629120750000|2021-08-16 13:32:30|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|0
1629120760000|2021-08-16 13:32:40|17987.97|17987.97|17991.2|17991.2|17991.2|17991.2|17987.97|17987.97|0
1629120770000|2021-08-16 13:32:50|17990.4|17990.4|17988.78|17988.78|17990.4|17990.4|17988.78|17988.78|0
1629120780000|2021-08-16 13:33:00|17987.88|17987.88|17983.99|17983.99|17987.88|17987.88|17983.99|17983.99|0
1629120790000|2021-08-16 13:33:10|17982.18|17982.18|17980.54|17980.54|17982.18|17982.18|17980.54|17980.54|0
1629120800000|2021-08-16 13:33:20|17979.12|17979.12|17977.18|17977.18|17979.12|17979.12|17977.18|17977.18|0
1629120810000|2021-08-16 13:33:30|17976.17|17976.17|17974.76|17974.76|17976.17|17976.17|17974.76|17974.76|0
1629120820000|2021-08-16 13:33:40|17972|17972|17972.69|17972.69|17972.69|17972.69|17971.59|17971.59|0
1629120830000|2021-08-16 13:33:50|17971.89|17971.89|17976.54|17976.54|17976.62|17976.62|17971.89|17971.89|0
1629120840000|2021-08-16 13:34:00|17977.69|17977.69|17983.95|17983.95|17983.95|17983.95|17977.69|17977.69|0
1629120850000|2021-08-16 13:34:10|17983.45|17983.45|17983.45|17983.45|17983.45|17983.45|17983.45|17983.45|0
1629120880000|2021-08-16 13:34:40|17982.64|17982.64|17975.01|17975.01|17982.64|17982.64|17975.01|17975.01|0
1629120890000|2021-08-16 13:34:50|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|0
1629120900000|2021-08-16 13:35:00|17969.47|17969.47|17959.61|17959.61|17969.47|17969.47|17959.61|17959.61|0
1629120930000|2021-08-16 13:35:30|17961.03|17961.03|17965.6|17965.6|17965.6|17965.6|17961.03|17961.03|0
1629120940000|2021-08-16 13:35:40|17965.38|17965.38|17965.38|17965.38|17965.38|17965.38|17965.38|17965.38|0
1629120970000|2021-08-16 13:36:10|17963.77|17963.77|17962.96|17962.96|17963.77|17963.77|17962.96|17962.96|0
1629120980000|2021-08-16 13:36:20|17961.5|17961.5|17956.04|17956.04|17961.5|17961.5|17956.04|17956.04|0
1629120990000|2021-08-16 13:36:30|17954.62|17954.62|17955.23|17955.23|17955.23|17955.23|17953.81|17953.81|0
1629121000000|2021-08-16 13:36:40|17954.42|17954.42|17953.72|17953.72|17954.42|17954.42|17952.56|17952.56|0
1629121010000|2021-08-16 13:36:50|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|0
1629121030000|2021-08-16 13:37:10|17950.88|17950.88|17946.75|17946.75|17950.88|17950.88|17946.26|17946.26|0
1629121040000|2021-08-16 13:37:20|17947.55|17947.55|17950.39|17950.39|17950.39|17950.39|17947.55|17947.55|0
1629121060000|2021-08-16 13:37:40|17949.58|17949.58|17945.33|17945.33|17949.58|17949.58|17945.33|17945.33|0
1629121070000|2021-08-16 13:37:50|17942.3|17942.3|17941.5|17941.5|17942.3|17942.3|17941.5|17941.5|0
1629121090000|2021-08-16 13:38:10|17940.39|17940.39|17939.84|17939.84|17940.39|17940.39|17939.84|17939.84|0
1629121100000|2021-08-16 13:38:20|17939.35|17939.35|17938.54|17938.54|17939.35|17939.35|17938.54|17938.54|0
1629121110000|2021-08-16 13:38:30|17936.23|17936.23|17931.6|17931.6|17936.23|17936.23|17931.6|17931.6|0
1629121120000|2021-08-16 13:38:40|17932.41|17932.41|17936.62|17936.62|17936.62|17936.62|17932.41|17932.41|0
1629121150000|2021-08-16 13:39:10|17938.23|17938.23|17938.23|17938.23|17938.23|17938.23|17938.23|17938.23|0
1629121160000|2021-08-16 13:39:20|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|0
1629121170000|2021-08-16 13:39:30|17940.34|17940.34|17947.65|17947.65|17947.65|17947.65|17940.34|17940.34|0
1629121190000|2021-08-16 13:39:50|17946.75|17946.75|17950.34|17950.34|17950.34|17950.34|17946.75|17946.75|0
1629121200000|2021-08-16 13:40:00|17949.44|17949.44|17948.63|17948.63|17949.44|17949.44|17948.63|17948.63|0
1629121210000|2021-08-16 13:40:10|17947.82|17947.82|17948.14|17948.14|17948.63|17948.63|17947.82|17947.82|0
1629121220000|2021-08-16 13:40:20|17948.63|17948.63|17948.63|17948.63|17948.63|17948.63|17948.63|17948.63|0
1629121230000|2021-08-16 13:40:30|17949.44|17949.44|17949.44|17949.44|17949.44|17949.44|17949.44|17949.44|0
1629121240000|2021-08-16 13:40:40|17948.02|17948.02|17948.02|17948.02|17948.02|17948.02|17948.02|17948.02|0
1629121250000|2021-08-16 13:40:50|17943.29|17943.29|17941.26|17941.26|17943.29|17943.29|17941.26|17941.26|0
1629121260000|2021-08-16 13:41:00|17940.45|17940.45|17940.45|17940.45|17940.45|17940.45|17940.45|17940.45|0
1629121290000|2021-08-16 13:41:30|17938.64|17938.64|17938.64|17938.64|17938.64|17938.64|17938.64|17938.64|0
1629121300000|2021-08-16 13:41:40|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|0
1629121310000|2021-08-16 13:41:50|17935.82|17935.82|17935.82|17935.82|17935.82|17935.82|17935.82|17935.82|0
1629121320000|2021-08-16 13:42:00|17935.01|17935.01|17928.47|17928.47|17935.01|17935.01|17928.47|17928.47|0
1629121340000|2021-08-16 13:42:20|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|0
1629121370000|2021-08-16 13:42:50|17928.38|17928.38|17929.28|17929.28|17929.28|17929.28|17928.38|17928.38|0
1629121380000|2021-08-16 13:43:00|17928.47|17928.47|17922|17922|17928.47|17928.47|17922|17922|0
1629121390000|2021-08-16 13:43:10|17920.38|17920.38|17922.09|17922.09|17922.09|17922.09|17920.38|17920.38|0
1629121400000|2021-08-16 13:43:20|17924.97|17924.97|17926.22|17926.22|17926.22|17926.22|17924.41|17924.41|0
1629121410000|2021-08-16 13:43:30|17927.12|17927.12|17927.93|17927.93|17928.74|17928.74|17927.12|17927.12|0
1629121430000|2021-08-16 13:43:50|17927.12|17927.12|17927.12|17927.12|17927.12|17927.12|17927.12|17927.12|0
1629121440000|2021-08-16 13:44:00|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|0
1629121450000|2021-08-16 13:44:10|17924.9|17924.9|17919.06|17919.06|17924.9|17924.9|17919.06|17919.06|0
1629121460000|2021-08-16 13:44:20|17918.57|17918.57|17915.12|17915.12|17918.57|17918.57|17915.12|17915.12|0
1629121470000|2021-08-16 13:44:30|17914.21|17914.21|17907.47|17907.47|17914.21|17914.21|17907.47|17907.47|0
1629121480000|2021-08-16 13:44:40|17908.28|17908.28|17908.28|17908.28|17908.28|17908.28|17908.28|17908.28|0
1629121500000|2021-08-16 13:45:00|17909.18|17909.18|17921.8|17921.8|17921.8|17921.8|17909.18|17909.18|0
1629121530000|2021-08-16 13:45:30|17920.7|17920.7|17918.89|17918.89|17920.7|17920.7|17918.89|17918.89|0
1629121540000|2021-08-16 13:45:40|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|0
1629121550000|2021-08-16 13:45:50|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|0
1629121560000|2021-08-16 13:46:00|17922|17922|17922|17922|17922|17922|17922|17922|0
1629121570000|2021-08-16 13:46:10|17921.1|17921.1|17921.1|17921.1|17921.1|17921.1|17921.1|17921.1|0
1629121580000|2021-08-16 13:46:20|17921.91|17921.91|17925.12|17925.12|17925.12|17925.12|17921.91|17921.91|0
1629121590000|2021-08-16 13:46:30|17926.03|17926.03|17926.93|17926.93|17926.93|17926.93|17926.03|17926.03|0
1629121600000|2021-08-16 13:46:40|17927.74|17927.74|17928.57|17928.57|17928.57|17928.57|17927.74|17927.74|0
1629121610000|2021-08-16 13:46:50|17928.16|17928.16|17928.67|17928.67|17929.48|17929.48|17927.26|17927.26|0
1629121620000|2021-08-16 13:47:00|17926.96|17926.96|17926.86|17926.86|17926.96|17926.96|17926.05|17926.05|0
1629121630000|2021-08-16 13:47:10|17925.24|17925.24|17925.24|17925.24|17925.24|17925.24|17925.24|17925.24|0
1629121640000|2021-08-16 13:47:20|17913.98|17913.98|17901.46|17901.46|17913.98|17913.98|17899.41|17899.41|0
1629121660000|2021-08-16 13:47:40|17900.56|17900.56|17898.85|17898.85|17900.56|17900.56|17898.85|17898.85|0
1629121670000|2021-08-16 13:47:50|17899.66|17899.66|17899.66|17899.66|17899.66|17899.66|17899.66|17899.66|0
1629121680000|2021-08-16 13:48:00|17901.46|17901.46|17908.35|17908.35|17909.33|17909.33|17901.46|17901.46|0
1629121700000|2021-08-16 13:48:20|17907.86|17907.86|17907.86|17907.86|17907.86|17907.86|17907.86|17907.86|0
1629121720000|2021-08-16 13:48:40|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|0
1629121730000|2021-08-16 13:48:50|17910.09|17910.09|17910.59|17910.59|17912.01|17912.01|17910.09|17910.09|0
1629121750000|2021-08-16 13:49:10|17911.49|17911.49|17907.92|17907.92|17911.49|17911.49|17907.92|17907.92|0
1629121760000|2021-08-16 13:49:20|17907.12|17907.12|17907.12|17907.12|17907.12|17907.12|17907.12|17907.12|0
1629121770000|2021-08-16 13:49:30|17907.92|17907.92|17907.92|17907.92|17907.92|17907.92|17907.92|17907.92|0
1629121780000|2021-08-16 13:49:40|17908.73|17908.73|17909.74|17909.74|17909.74|17909.74|17908.73|17908.73|0
1629121790000|2021-08-16 13:49:50|17909.24|17909.24|17908.73|17908.73|17909.24|17909.24|17908.73|17908.73|0
1629121800000|2021-08-16 13:50:00|17907.92|17907.92|17897.63|17897.63|17907.92|17907.92|17897.63|17897.63|0
1629121820000|2021-08-16 13:50:20|17896.82|17896.82|17896.82|17896.82|17896.82|17896.82|17896.82|17896.82|0
1629121830000|2021-08-16 13:50:30|17895.01|17895.01|17893.69|17893.69|17895.01|17895.01|17893.69|17893.69|0
1629121850000|2021-08-16 13:50:50|17892.88|17892.88|17893.78|17893.78|17893.78|17893.78|17892.88|17892.88|0
1629121860000|2021-08-16 13:51:00|17893.29|17893.29|17888.92|17888.92|17893.29|17893.29|17887.82|17887.82|0
1629121870000|2021-08-16 13:51:10|17890.54|17890.54|17910.06|17910.06|17910.06|17910.06|17890.54|17890.54|0
1629121890000|2021-08-16 13:51:30|17908.44|17908.44|17908.44|17908.44|17908.44|17908.44|17908.44|17908.44|0
1629121900000|2021-08-16 13:51:40|17903.91|17903.91|17902.3|17902.3|17903.91|17903.91|17902.3|17902.3|0
1629121910000|2021-08-16 13:51:50|17901.14|17901.14|17895.67|17895.67|17901.14|17901.14|17895.67|17895.67|0
1629121920000|2021-08-16 13:52:00|17894.86|17894.86|17895.67|17895.67|17895.67|17895.67|17894.86|17894.86|0
1629121930000|2021-08-16 13:52:10|17894.16|17894.16|17893.35|17893.35|17894.16|17894.16|17893.35|17893.35|0
1629121940000|2021-08-16 13:52:20|17892.84|17892.84|17892.84|17892.84|17892.84|17892.84|17892.84|17892.84|0
1629121950000|2021-08-16 13:52:30|17894.46|17894.46|17894.46|17894.46|17894.46|17894.46|17894.46|17894.46|0
1629121960000|2021-08-16 13:52:40|17895.88|17895.88|17896.69|17896.69|17897.5|17897.5|17895.88|17895.88|0
1629121970000|2021-08-16 13:52:50|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|17895.07|0
1629121980000|2021-08-16 13:53:00|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|0
1629121990000|2021-08-16 13:53:10|17895.67|17895.67|17895.67|17895.67|17895.67|17895.67|17895.67|17895.67|0
1629122000000|2021-08-16 13:53:20|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|0
1629122030000|2021-08-16 13:53:50|17898.54|17898.54|17898.54|17898.54|17898.54|17898.54|17898.54|17898.54|0
1629122040000|2021-08-16 13:54:00|17898.74|17898.74|17900.16|17900.16|17900.16|17900.16|17898.74|17898.74|0
1629122050000|2021-08-16 13:54:10|17899.35|17899.35|17899.35|17899.35|17899.35|17899.35|17899.35|17899.35|0
1629122070000|2021-08-16 13:54:30|17893.4|17893.4|17889.12|17889.12|17893.4|17893.4|17889.12|17889.12|0
1629122090000|2021-08-16 13:54:50|17890.74|17890.74|17890.74|17890.74|17890.74|17890.74|17890.74|17890.74|0
1629122100000|2021-08-16 13:55:00|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|0
1629122110000|2021-08-16 13:55:10|17890.13|17890.13|17890.13|17890.13|17890.13|17890.13|17890.13|17890.13|0
1629122130000|2021-08-16 13:55:30|17889.22|17889.22|17888.32|17888.32|17889.22|17889.22|17888.32|17888.32|0
1629122150000|2021-08-16 13:55:50|17887.51|17887.51|17890.04|17890.04|17890.04|17890.04|17887.51|17887.51|0
1629122170000|2021-08-16 13:56:10|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|0
1629122180000|2021-08-16 13:56:20|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|0
1629122190000|2021-08-16 13:56:30|17892.08|17892.08|17892.99|17892.99|17892.99|17892.99|17892.08|17892.08|0
1629122200000|2021-08-16 13:56:40|17893.19|17893.19|17893.19|17893.19|17893.19|17893.19|17893.19|17893.19|0
1629122210000|2021-08-16 13:56:50|17894|17894|17894.81|17894.81|17894.81|17894.81|17894|17894|0
1629122230000|2021-08-16 13:57:10|17893.92|17893.92|17893.12|17893.12|17893.92|17893.92|17893.12|17893.12|0
1629122240000|2021-08-16 13:57:20|17892.31|17892.31|17892.91|17892.91|17892.91|17892.91|17891.76|17891.76|0
1629122250000|2021-08-16 13:57:30|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|0
1629122270000|2021-08-16 13:57:50|17893.61|17893.61|17897.24|17897.24|17897.24|17897.24|17893.61|17893.61|0
1629122280000|2021-08-16 13:58:00|17896.25|17896.25|17898.07|17898.07|17898.07|17898.07|17896.25|17896.25|0
1629122290000|2021-08-16 13:58:10|17898.63|17898.63|17904.39|17904.39|17904.39|17904.39|17898.63|17898.63|0
1629122300000|2021-08-16 13:58:20|17905.37|17905.37|17910.92|17910.92|17910.92|17910.92|17905.37|17905.37|0
1629122310000|2021-08-16 13:58:30|17910.11|17910.11|17910.92|17910.92|17910.92|17910.92|17910.11|17910.11|0
1629122320000|2021-08-16 13:58:40|17909.5|17909.5|17911.21|17911.21|17911.21|17911.21|17909.5|17909.5|0
1629122340000|2021-08-16 13:59:00|17911.43|17911.43|17911.65|17911.65|17911.65|17911.65|17911.43|17911.43|0
1629122350000|2021-08-16 13:59:10|17912.66|17912.66|17913.55|17913.55|17913.55|17913.55|17912.15|17912.15|0
1629122360000|2021-08-16 13:59:20|17914.7|17914.7|17914.7|17914.7|17914.7|17914.7|17914.7|17914.7|0
1629122380000|2021-08-16 13:59:40|17915.31|17915.31|17914.82|17914.82|17915.31|17915.31|17914.82|17914.82|0
1629122390000|2021-08-16 13:59:50|17915.83|17915.83|17920.69|17920.69|17920.69|17920.69|17915.83|17915.83|0
1629122400000|2021-08-16 14:00:00|17921.84|17921.84|17919.67|17919.67|17921.84|17921.84|17919.67|17919.67|0
1629122410000|2021-08-16 14:00:10|17919.17|17919.17|17919.17|17919.17|17919.17|17919.17|17919.17|17919.17|0
1629122430000|2021-08-16 14:00:30|17919.66|17919.66|17923.18|17923.18|17923.18|17923.18|17919.66|17919.66|0
1629122440000|2021-08-16 14:00:40|17922.98|17922.98|17922.98|17922.98|17922.98|17922.98|17922.98|17922.98|0
1629122460000|2021-08-16 14:01:00|17921.56|17921.56|17916.38|17916.38|17921.56|17921.56|17916.38|17916.38|0
1629122470000|2021-08-16 14:01:10|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|17915.57|0
1629122490000|2021-08-16 14:01:30|17916.38|17916.38|17917.28|17917.28|17917.28|17917.28|17916.38|17916.38|0
1629122520000|2021-08-16 14:02:00|17918.09|17918.09|17918.9|17918.9|17918.9|17918.9|17918.09|17918.09|0
1629122530000|2021-08-16 14:02:10|17921.2|17921.2|17921.2|17921.2|17921.2|17921.2|17921.2|17921.2|0
1629122540000|2021-08-16 14:02:20|17921.75|17921.75|17929.85|17929.85|17929.85|17929.85|17921.75|17921.75|0
1629122550000|2021-08-16 14:02:30|17930.66|17930.66|17930.66|17930.66|17930.66|17930.66|17930.66|17930.66|0
1629122570000|2021-08-16 14:02:50|17930.16|17930.16|17928.85|17928.85|17930.16|17930.16|17928.85|17928.85|0
1629122580000|2021-08-16 14:03:00|17930|17930|17930|17930|17930|17930|17930|17930|0
1629122590000|2021-08-16 14:03:10|17929.34|17929.34|17931.76|17931.76|17931.76|17931.76|17929.34|17929.34|0
1629122600000|2021-08-16 14:03:20|17935.49|17935.49|17937.73|17937.73|17937.73|17937.73|17935.49|17935.49|0
1629122610000|2021-08-16 14:03:30|17936.92|17936.92|17936.92|17936.92|17936.92|17936.92|17936.92|17936.92|0
1629122620000|2021-08-16 14:03:40|17932.88|17932.88|17931.57|17931.57|17932.88|17932.88|17931.57|17931.57|0
1629122660000|2021-08-16 14:04:20|17930.76|17930.76|17930.42|17930.42|17931.57|17931.57|17930.42|17930.42|0
1629122670000|2021-08-16 14:04:30|17931.32|17931.32|17932.23|17932.23|17932.23|17932.23|17931.32|17931.32|0
1629122700000|2021-08-16 14:05:00|17930.81|17930.81|17930.81|17930.81|17930.81|17930.81|17930.81|17930.81|0
1629122710000|2021-08-16 14:05:10|17933.03|17933.03|17943.64|17943.64|17943.64|17943.64|17933.03|17933.03|0
1629122720000|2021-08-16 14:05:20|17945.15|17945.15|17946.57|17946.57|17946.57|17946.57|17945.15|17945.15|0
1629122730000|2021-08-16 14:05:30|17946.06|17946.06|17944.35|17944.35|17946.06|17946.06|17944.35|17944.35|0
1629122760000|2021-08-16 14:06:00|17943.8|17943.8|17943.8|17943.8|17943.8|17943.8|17943.8|17943.8|0
1629122790000|2021-08-16 14:06:30|17944.35|17944.35|17947.53|17947.53|17947.53|17947.53|17944.35|17944.35|0
1629122820000|2021-08-16 14:07:00|17946.72|17946.72|17945.81|17945.81|17946.72|17946.72|17945.81|17945.81|0
1629122840000|2021-08-16 14:07:20|17945.01|17945.01|17946.22|17946.22|17946.22|17946.22|17945.01|17945.01|0
1629122850000|2021-08-16 14:07:30|17946.42|17946.42|17946.63|17946.63|17946.63|17946.63|17946.42|17946.42|0
1629122860000|2021-08-16 14:07:40|17949.24|17949.24|17958.21|17958.21|17958.21|17958.21|17949.24|17949.24|0
1629122870000|2021-08-16 14:07:50|17959.83|17959.83|17964.66|17964.66|17964.66|17964.66|17959.83|17959.83|0
1629122880000|2021-08-16 14:08:00|17967.08|17967.08|17966.27|17966.27|17967.08|17967.08|17966.27|17966.27|0
1629122890000|2021-08-16 14:08:10|17967.08|17967.08|17971.54|17971.54|17971.54|17971.54|17967.08|17967.08|0
1629122900000|2021-08-16 14:08:20|17971.98|17971.98|17971.98|17971.98|17971.98|17971.98|17971.98|17971.98|0
1629122910000|2021-08-16 14:08:30|17973.13|17973.13|17975.49|17975.49|17975.49|17975.49|17973.13|17973.13|0
1629122920000|2021-08-16 14:08:40|17976.55|17976.55|17976.55|17976.55|17976.55|17976.55|17976.04|17976.04|0
1629122940000|2021-08-16 14:09:00|17980.19|17980.19|17985.07|17985.07|17985.88|17985.88|17980.19|17980.19|0
1629122960000|2021-08-16 14:09:20|17986.88|17986.88|17994.8|17994.8|17997.22|17997.22|17986.88|17986.88|0
1629122970000|2021-08-16 14:09:30|17996.41|17996.41|17996.41|17996.41|17996.41|17996.41|17996.41|17996.41|0
1629122980000|2021-08-16 14:09:40|17996.19|17996.19|17996.63|17996.63|17996.63|17996.63|17996.19|17996.19|0
1629123000000|2021-08-16 14:10:00|17996.13|17996.13|17992.39|17992.39|17996.13|17996.13|17992.39|17992.39|0
1629123010000|2021-08-16 14:10:10|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|0
1629123020000|2021-08-16 14:10:20|17993.3|17993.3|17993.56|17993.56|17993.56|17993.56|17992.75|17992.75|0
1629123030000|2021-08-16 14:10:30|17994.46|17994.46|17994.97|17994.97|17994.97|17994.97|17994.46|17994.46|0
1629123040000|2021-08-16 14:10:40|17994.42|17994.42|17993.1|17993.1|17994.42|17994.42|17993.1|17993.1|0
1629123050000|2021-08-16 14:10:50|17992.2|17992.2|17992.2|17992.2|17992.2|17992.2|17992.2|17992.2|0
1629123080000|2021-08-16 14:11:20|17993.82|17993.82|18001.52|18001.52|18001.52|18001.52|17993.01|17993.01|0
1629123090000|2021-08-16 14:11:30|18003.14|18003.14|18006.23|18006.23|18006.23|18006.23|18003.14|18003.14|0
1629123100000|2021-08-16 14:11:40|18016.03|18016.03|18014|18014|18016.03|18016.03|18014|18014|0
1629123110000|2021-08-16 14:11:50|18015.16|18015.16|18016.97|18016.97|18016.97|18016.97|18015.16|18015.16|0
1629123120000|2021-08-16 14:12:00|18016.17|18016.17|18014.55|18014.55|18016.17|18016.17|18014.55|18014.55|0
1629123140000|2021-08-16 14:12:20|18015.36|18015.36|18014.92|18014.92|18015.36|18015.36|18014.92|18014.92|0
1629123150000|2021-08-16 14:12:30|18016.02|18016.02|18019.8|18019.8|18019.8|18019.8|18016.02|18016.02|0
1629123160000|2021-08-16 14:12:40|18020.41|18020.41|18020.91|18020.91|18020.91|18020.91|18020.41|18020.41|0
1629123170000|2021-08-16 14:12:50|18021.4|18021.4|18020.91|18020.91|18021.4|18021.4|18020.91|18020.91|0
1629123180000|2021-08-16 14:13:00|18019.85|18019.85|18018.95|18018.95|18019.85|18019.85|18018.95|18018.95|0
1629123190000|2021-08-16 14:13:10|18019.85|18019.85|18019.85|18019.85|18019.85|18019.85|18019.85|18019.85|0
1629123200000|2021-08-16 14:13:20|18019.35|18019.35|18017.84|18017.84|18019.35|18019.35|18017.03|18017.03|0
1629123230000|2021-08-16 14:13:50|18017.23|18017.23|18016.42|18016.42|18017.23|18017.23|18016.42|18016.42|0
1629123240000|2021-08-16 14:14:00|18015.91|18015.91|18014.52|18014.52|18015.91|18015.91|18014.5|18014.5|0
1629123260000|2021-08-16 14:14:20|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|0
1629123270000|2021-08-16 14:14:30|18015.43|18015.43|18015.43|18015.43|18015.43|18015.43|18015.43|18015.43|0
1629123280000|2021-08-16 14:14:40|18016.85|18016.85|18025.1|18025.1|18025.1|18025.1|18016.85|18016.85|0
1629123290000|2021-08-16 14:14:50|18025.31|18025.31|18025.31|18025.31|18025.31|18025.31|18025.31|18025.31|0
1629123300000|2021-08-16 14:15:00|18026.12|18026.12|18026.12|18026.12|18026.12|18026.12|18026.12|18026.12|0
1629123310000|2021-08-16 14:15:10|18026.62|18026.62|18026.62|18026.62|18026.62|18026.62|18026.62|18026.62|0
1629123320000|2021-08-16 14:15:20|18028.04|18028.04|18028.04|18028.04|18028.04|18028.04|18028.04|18028.04|0
1629123330000|2021-08-16 14:15:30|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|0
1629123340000|2021-08-16 14:15:40|18025.32|18025.32|18022.4|18022.4|18025.32|18025.32|18022.4|18022.4|0
1629123350000|2021-08-16 14:15:50|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|0
1629123360000|2021-08-16 14:16:00|18018.68|18018.68|18016.87|18016.87|18018.68|18018.68|18016.87|18016.87|0
1629123370000|2021-08-16 14:16:10|18017.36|18017.36|18016.75|18016.75|18017.36|18017.36|18016.75|18016.75|0
1629123390000|2021-08-16 14:16:30|18016.31|18016.31|18016.31|18016.31|18016.31|18016.31|18016.31|18016.31|0
1629123410000|2021-08-16 14:16:50|18017.33|18017.33|18023.8|18023.8|18023.8|18023.8|18017.33|18017.33|0
1629123420000|2021-08-16 14:17:00|18026.64|18026.64|18027.13|18027.13|18027.13|18027.13|18026.64|18026.64|0
1629123430000|2021-08-16 14:17:10|18029.34|18029.34|18029.34|18029.34|18029.34|18029.34|18029.34|18029.34|0
1629123440000|2021-08-16 14:17:20|18030.85|18030.85|18030.85|18030.85|18030.85|18030.85|18030.85|18030.85|0
1629123460000|2021-08-16 14:17:40|18030.34|18030.34|18028.92|18028.92|18030.34|18030.34|18028.92|18028.92|0
1629123470000|2021-08-16 14:17:50|18028.41|18028.41|18028.41|18028.41|18028.41|18028.41|18028.41|18028.41|0
1629123480000|2021-08-16 14:18:00|18029.32|18029.32|18028.81|18028.81|18029.32|18029.32|18028.81|18028.81|0
1629123510000|2021-08-16 14:18:30|18027.81|18027.81|18028.12|18028.12|18028.12|18028.12|18027.31|18027.31|0
1629123520000|2021-08-16 14:18:40|18025.6|18025.6|18024.56|18024.56|18025.6|18025.6|18024.56|18024.56|0
1629123530000|2021-08-16 14:18:50|18024.06|18024.06|18021.53|18021.53|18024.06|18024.06|18021.53|18021.53|0
1629123540000|2021-08-16 14:19:00|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|0
1629123550000|2021-08-16 14:19:10|18018.01|18018.01|18018.01|18018.01|18018.01|18018.01|18018.01|18018.01|0
1629123590000|2021-08-16 14:19:50|18014.43|18014.43|18011.61|18011.61|18014.43|18014.43|18011.61|18011.61|0
1629123600000|2021-08-16 14:20:00|18012.42|18012.42|18013.23|18013.23|18013.23|18013.23|18012.42|18012.42|0
1629123610000|2021-08-16 14:20:10|18014.04|18014.04|18019.99|18019.99|18019.99|18019.99|18014.04|18014.04|0
1629123640000|2021-08-16 14:20:40|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|0
1629123660000|2021-08-16 14:21:00|18021.3|18021.3|18018.69|18018.69|18021.3|18021.3|18018.69|18018.69|0
1629123680000|2021-08-16 14:21:20|18014.11|18014.11|18012.54|18012.54|18014.11|18014.11|18012.54|18012.54|0
1629123710000|2021-08-16 14:21:50|18014.16|18014.16|18014.16|18014.16|18014.16|18014.16|18014.16|18014.16|0
1629123730000|2021-08-16 14:22:10|18014.97|18014.97|18015.77|18015.77|18015.77|18015.77|18014.97|18014.97|0
1629123740000|2021-08-16 14:22:20|18016.78|18016.78|18022.26|18022.26|18022.26|18022.26|18016.78|18016.78|0
1629123750000|2021-08-16 14:22:30|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|0
1629123760000|2021-08-16 14:22:40|18022.26|18022.26|18021.16|18021.16|18022.26|18022.26|18021.16|18021.16|0
1629123770000|2021-08-16 14:22:50|18020.61|18020.61|18017.63|18017.63|18020.61|18020.61|18017.63|18017.63|0
1629123790000|2021-08-16 14:23:10|18017.13|18017.13|18013.88|18013.88|18017.13|18017.13|18013.88|18013.88|0
1629123800000|2021-08-16 14:23:20|18012.73|18012.73|18011.58|18011.58|18012.73|18012.73|18011.58|18011.58|0
1629123810000|2021-08-16 14:23:30|18012.73|18012.73|18008.1|18008.1|18012.73|18012.73|18008.1|18008.1|0
1629123830000|2021-08-16 14:23:50|18007.21|18007.21|18007.21|18007.21|18007.21|18007.21|18007.21|18007.21|0
1629123840000|2021-08-16 14:24:00|18006.72|18006.72|18008.36|18008.36|18008.36|18008.36|18006.72|18006.72|0
1629123860000|2021-08-16 14:24:20|18008.06|18008.06|18008.06|18008.06|18008.06|18008.06|18008.06|18008.06|0
1629123870000|2021-08-16 14:24:30|18007.16|18007.16|18008.58|18008.58|18008.58|18008.58|18007.16|18007.16|0
1629123890000|2021-08-16 14:24:50|18006.96|18006.96|18006.96|18006.96|18006.96|18006.96|18006.96|18006.96|0
1629123910000|2021-08-16 14:25:10|18006.46|18006.46|18005.48|18005.48|18006.46|18006.46|18005.48|18005.48|0
1629123940000|2021-08-16 14:25:40|18005.25|18005.25|18005.25|18005.25|18005.25|18005.25|18005.25|18005.25|0
1629123960000|2021-08-16 14:26:00|18006.87|18006.87|18007.68|18007.68|18007.68|18007.68|18006.87|18006.87|0
1629123990000|2021-08-16 14:26:30|18009.1|18009.1|18005.16|18005.16|18009.1|18009.1|18005.16|18005.16|0
1629124000000|2021-08-16 14:26:40|18002.93|18002.93|18002.93|18002.93|18002.93|18002.93|18002.93|18002.93|0
1629124010000|2021-08-16 14:26:50|18003.84|18003.84|18003.84|18003.84|18003.84|18003.84|18003.84|18003.84|0
1629124020000|2021-08-16 14:27:00|18003.33|18003.33|18003.33|18003.33|18003.33|18003.33|18003.33|18003.33|0
1629124030000|2021-08-16 14:27:10|18006.86|18006.86|18014.16|18014.16|18014.16|18014.16|18006.86|18006.86|0
1629124040000|2021-08-16 14:27:20|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|0
1629124080000|2021-08-16 14:28:00|18014.16|18014.16|18013.35|18013.35|18014.16|18014.16|18013.35|18013.35|0
1629124090000|2021-08-16 14:28:10|18014.77|18014.77|18014.77|18014.77|18014.77|18014.77|18014.77|18014.77|0
1629124100000|2021-08-16 14:28:20|18013.86|18013.86|18013.86|18013.86|18013.86|18013.86|18013.86|18013.86|0
1629124110000|2021-08-16 14:28:30|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|0
1629124120000|2021-08-16 14:28:40|18011.2|18011.2|18011.2|18011.2|18011.2|18011.2|18011.2|18011.2|0
1629124130000|2021-08-16 14:28:50|18010.65|18010.65|18011.2|18011.2|18011.2|18011.2|18010.65|18010.65|0
1629124140000|2021-08-16 14:29:00|18011.71|18011.71|18014.63|18014.63|18014.63|18014.63|18011.71|18011.71|0
1629124150000|2021-08-16 14:29:10|18016.09|18016.09|18017.55|18017.55|18017.55|18017.55|18016.09|18016.09|0
1629124160000|2021-08-16 14:29:20|18018.96|18018.96|18018.65|18018.65|18019.45|18019.45|18018.65|18018.65|0
1629124170000|2021-08-16 14:29:30|18018.09|18018.09|18018.29|18018.29|18019.71|18019.71|18018.09|18018.09|0
1629124210000|2021-08-16 14:30:10|18018.5|18018.5|18016.55|18016.55|18019.36|18019.36|18016.55|18016.55|0
1629124220000|2021-08-16 14:30:20|18017.05|18017.05|18016.55|18016.55|18017.05|18017.05|18016.55|18016.55|0
1629124230000|2021-08-16 14:30:30|18017.65|18017.65|18023.3|18023.3|18023.3|18023.3|18017.65|18017.65|0
1629124240000|2021-08-16 14:30:40|18022.5|18022.5|18023.3|18023.3|18023.3|18023.3|18022.5|18022.5|0
1629124250000|2021-08-16 14:30:50|18021.69|18021.69|18018.57|18018.57|18021.69|18021.69|18018.57|18018.57|0
1629124260000|2021-08-16 14:31:00|18017.15|18017.15|18017.96|18017.96|18017.96|18017.96|18017.15|18017.15|0
1629124270000|2021-08-16 14:31:10|18019.38|18019.38|18031.73|18031.73|18031.73|18031.73|18019.38|18019.38|0
1629124280000|2021-08-16 14:31:20|18033.53|18033.53|18040.89|18040.89|18040.89|18040.89|18033.53|18033.53|0
1629124290000|2021-08-16 14:31:30|18042.05|18042.05|18035.34|18035.34|18042.05|18042.05|18035.34|18035.34|0
1629124300000|2021-08-16 14:31:40|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|0
1629124320000|2021-08-16 14:32:00|18035.14|18035.14|18036.55|18036.55|18036.55|18036.55|18035.14|18035.14|0
1629124330000|2021-08-16 14:32:10|18036.35|18036.35|18038.15|18038.15|18038.15|18038.15|18036.35|18036.35|0
1629124340000|2021-08-16 14:32:20|18040.58|18040.58|18042|18042|18042|18042|18040.58|18040.58|0
1629124350000|2021-08-16 14:32:30|18042.49|18042.49|18042.49|18042.49|18042.49|18042.49|18042.49|18042.49|0
1629124360000|2021-08-16 14:32:40|18044.86|18044.86|18047.06|18047.06|18047.06|18047.06|18044.86|18044.86|0
1629124370000|2021-08-16 14:32:50|18047.97|18047.97|18048.78|18048.78|18048.78|18048.78|18047.97|18047.97|0
1629124380000|2021-08-16 14:33:00|18047.97|18047.97|18044.94|18044.94|18047.97|18047.97|18044.94|18044.94|0
1629124390000|2021-08-16 14:33:10|18044.39|18044.39|18043.18|18043.18|18044.39|18044.39|18043.18|18043.18|0
1629124420000|2021-08-16 14:33:40|18042.96|18042.96|18042.96|18042.96|18043.77|18043.77|18042.96|18042.96|0
1629124430000|2021-08-16 14:33:50|18042.05|18042.05|18042.05|18042.05|18042.05|18042.05|18042.05|18042.05|0
1629124440000|2021-08-16 14:34:00|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|0
1629124450000|2021-08-16 14:34:10|18042.05|18042.05|18042.05|18042.05|18042.05|18042.05|18042.05|18042.05|0
1629124500000|2021-08-16 14:35:00|18041.15|18041.15|18041.15|18041.15|18041.15|18041.15|18041.15|18041.15|0
1629124510000|2021-08-16 14:35:10|18040.34|18040.34|18044.46|18044.46|18044.46|18044.46|18040.34|18040.34|0
1629124520000|2021-08-16 14:35:20|18044.9|18044.9|18046.51|18046.51|18046.51|18046.51|18044.49|18044.49|0
1629124540000|2021-08-16 14:35:40|18045.6|18045.6|18047.57|18047.57|18047.57|18047.57|18045.6|18045.6|0
1629124580000|2021-08-16 14:36:20|18049.19|18049.19|18050|18050|18050|18050|18049.19|18049.19|0
1629124590000|2021-08-16 14:36:30|18051.42|18051.42|18050.97|18050.97|18051.42|18051.42|18050.97|18050.97|0
1629124600000|2021-08-16 14:36:40|18051.18|18051.18|18051.68|18051.68|18051.68|18051.68|18051.18|18051.18|0
1629124610000|2021-08-16 14:36:50|18050.26|18050.26|18050.26|18050.26|18050.26|18050.26|18050.26|18050.26|0
1629124620000|2021-08-16 14:37:00|18052.07|18052.07|18054.78|18054.78|18054.78|18054.78|18052.07|18052.07|0
1629124630000|2021-08-16 14:37:10|18054.28|18054.28|18054.28|18054.28|18054.28|18054.28|18054.28|18054.28|0
1629124650000|2021-08-16 14:37:30|18056.4|18056.4|18056.4|18056.4|18056.4|18056.4|18056.4|18056.4|0
1629124670000|2021-08-16 14:37:50|18055.59|18055.59|18055.59|18055.59|18055.59|18055.59|18055.59|18055.59|0
1629124680000|2021-08-16 14:38:00|18055.04|18055.04|18051.28|18051.28|18055.04|18055.04|18051.28|18051.28|0
1629124700000|2021-08-16 14:38:20|18050.47|18050.47|18049.41|18049.41|18050.47|18050.47|18049.41|18049.41|0
1629124710000|2021-08-16 14:38:30|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|0
1629124730000|2021-08-16 14:38:50|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|0
1629124740000|2021-08-16 14:39:00|18050.65|18050.65|18050.65|18050.65|18050.65|18050.65|18050.65|18050.65|0
1629124750000|2021-08-16 14:39:10|18049.74|18049.74|18049.24|18049.24|18049.74|18049.74|18049.24|18049.24|0
1629124780000|2021-08-16 14:39:40|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|0
1629124790000|2021-08-16 14:39:50|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|0
1629124810000|2021-08-16 14:40:10|18049.74|18049.74|18043.38|18043.38|18049.74|18049.74|18043.38|18043.38|0
1629124850000|2021-08-16 14:40:50|18044.28|18044.28|18044.74|18044.74|18045.64|18045.64|18044.28|18044.28|0
1629124900000|2021-08-16 14:41:40|18045.55|18045.55|18044.74|18044.74|18045.55|18045.55|18044.74|18044.74|0
1629124930000|2021-08-16 14:42:10|18044.19|18044.19|18044.19|18044.19|18044.19|18044.19|18044.19|18044.19|0
1629124940000|2021-08-16 14:42:20|18045.09|18045.09|18046.2|18046.2|18046.2|18046.2|18045.09|18045.09|0
1629124950000|2021-08-16 14:42:30|18046.69|18046.69|18047.13|18047.13|18048.24|18048.24|18046.69|18046.69|0
1629124960000|2021-08-16 14:42:40|18047.35|18047.35|18048.36|18048.36|18048.36|18048.36|18047.35|18047.35|0
1629124970000|2021-08-16 14:42:50|18049.46|18049.46|18050.56|18050.56|18050.56|18050.56|18049.46|18049.46|0
1629124980000|2021-08-16 14:43:00|18052.18|18052.18|18060.29|18060.29|18060.29|18060.29|18052.18|18052.18|0
1629124990000|2021-08-16 14:43:10|18060.78|18060.78|18062.44|18062.44|18062.44|18062.44|18060.78|18060.78|0
1629125010000|2021-08-16 14:43:30|18063.34|18063.34|18063.34|18063.34|18063.34|18063.34|18063.34|18063.34|0
1629125020000|2021-08-16 14:43:40|18062.84|18062.84|18060.58|18060.58|18062.84|18062.84|18060.58|18060.58|0
1629125030000|2021-08-16 14:43:50|18060.07|18060.07|18061.94|18061.94|18061.94|18061.94|18060.07|18060.07|0
1629125040000|2021-08-16 14:44:00|18060.32|18060.32|18060.32|18060.32|18060.32|18060.32|18060.32|18060.32|0
1629125050000|2021-08-16 14:44:10|18056.53|18056.53|18052.8|18052.8|18056.53|18056.53|18052.8|18052.8|0
1629125070000|2021-08-16 14:44:30|18051.99|18051.99|18049.57|18049.57|18051.99|18051.99|18049.57|18049.57|0
1629125100000|2021-08-16 14:45:00|18050.99|18050.99|18050.99|18050.99|18050.99|18050.99|18050.99|18050.99|0
1629125110000|2021-08-16 14:45:10|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|18049.83|0
1629125150000|2021-08-16 14:45:50|18048.93|18048.93|18042.6|18042.6|18048.93|18048.93|18042.6|18042.6|0
1629125160000|2021-08-16 14:46:00|18041.7|18041.7|18042.19|18042.19|18043|18043|18041.7|18041.7|0
1629125220000|2021-08-16 14:47:00|18041.97|18041.97|18043.07|18043.07|18043.07|18043.07|18041.97|18041.97|0
1629125240000|2021-08-16 14:47:20|18044.08|18044.08|18045.7|18045.7|18045.7|18045.7|18044.08|18044.08|0
1629125250000|2021-08-16 14:47:30|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|0
1629125260000|2021-08-16 14:47:40|18044.59|18044.59|18048.01|18048.01|18048.01|18048.01|18044.59|18044.59|0
1629125270000|2021-08-16 14:47:50|18047.11|18047.11|18047.51|18047.51|18047.51|18047.51|18047.11|18047.11|0
1629125280000|2021-08-16 14:48:00|18049.33|18049.33|18050.2|18050.2|18050.2|18050.2|18049.33|18049.33|0
1629125320000|2021-08-16 14:48:40|18049.71|18049.71|18049.71|18049.71|18049.71|18049.71|18049.71|18049.71|0
1629125330000|2021-08-16 14:48:50|18049.5|18049.5|18050.31|18050.31|18050.31|18050.31|18049.5|18049.5|0
1629125350000|2021-08-16 14:49:10|18050.75|18050.75|18049.76|18049.76|18050.75|18050.75|18049.76|18049.76|0
1629125390000|2021-08-16 14:49:50|18049.31|18049.31|18049.31|18049.31|18049.31|18049.31|18049.31|18049.31|0
1629125400000|2021-08-16 14:50:00|18049.76|18049.76|18049.99|18049.99|18050.8|18050.8|18049.76|18049.76|0
1629125420000|2021-08-16 14:50:20|18054.23|18054.23|18058.16|18058.16|18058.16|18058.16|18054.23|18054.23|0
1629125430000|2021-08-16 14:50:30|18058.66|18058.66|18054.62|18054.62|18058.66|18058.66|18054.62|18054.62|0
1629125460000|2021-08-16 14:51:00|18055.43|18055.43|18056.33|18056.33|18056.33|18056.33|18055.43|18055.43|0
1629125470000|2021-08-16 14:51:10|18057.24|18057.24|18058.66|18058.66|18058.66|18058.66|18057.24|18057.24|0
1629125500000|2021-08-16 14:51:40|18059.16|18059.16|18061.58|18061.58|18061.58|18061.58|18059.16|18059.16|0
1629125510000|2021-08-16 14:51:50|18061.99|18061.99|18065.76|18065.76|18065.76|18065.76|18061.99|18061.99|0
1629125520000|2021-08-16 14:52:00|18065.98|18065.98|18071.15|18071.15|18071.15|18071.15|18065.98|18065.98|0
1629125530000|2021-08-16 14:52:10|18072.3|18072.3|18074.11|18074.11|18074.11|18074.11|18072.3|18072.3|0
1629125590000|2021-08-16 14:53:10|18075.21|18075.21|18075.43|18075.43|18075.43|18075.43|18075.21|18075.21|0
1629125600000|2021-08-16 14:53:20|18076.95|18076.95|18076.95|18076.95|18076.95|18076.95|18076.95|18076.95|0
1629125630000|2021-08-16 14:53:50|18076.14|18076.14|18075.33|18075.33|18076.14|18076.14|18075.33|18075.33|0
1629125640000|2021-08-16 14:54:00|18074.18|18074.18|18071.75|18071.75|18074.18|18074.18|18071.75|18071.75|0
1629125650000|2021-08-16 14:54:10|18068.53|18068.53|18068.53|18068.53|18068.53|18068.53|18068.53|18068.53|0
1629125700000|2021-08-16 14:55:00|18069.02|18069.02|18069.02|18069.02|18069.02|18069.02|18069.02|18069.02|0
1629125710000|2021-08-16 14:55:10|18068.52|18068.52|18067.41|18067.41|18068.52|18068.52|18067.41|18067.41|0
1629125730000|2021-08-16 14:55:30|18068.31|18068.31|18068.31|18068.31|18068.31|18068.31|18068.31|18068.31|0
1629125760000|2021-08-16 14:56:00|18066.9|18066.9|18068.41|18068.41|18068.41|18068.41|18066.9|18066.9|0
1629125770000|2021-08-16 14:56:10|18069.83|18069.83|18068.82|18068.82|18070.73|18070.73|18068.82|18068.82|0
1629125780000|2021-08-16 14:56:20|18069.63|18069.63|18069.63|18069.63|18069.63|18069.63|18069.63|18069.63|0
1629125820000|2021-08-16 14:57:00|18070.53|18070.53|18070.03|18070.03|18070.53|18070.53|18070.03|18070.03|0
1629125830000|2021-08-16 14:57:10|18068.61|18068.61|18066.35|18066.35|18068.61|18068.61|18066.35|18066.35|0
1629125860000|2021-08-16 14:57:40|18065.85|18065.85|18061.8|18061.8|18065.85|18065.85|18061.8|18061.8|0
1629125870000|2021-08-16 14:57:50|18062.35|18062.35|18062.35|18062.35|18062.35|18062.35|18062.35|18062.35|0
1629125930000|2021-08-16 14:58:50|18063.16|18063.16|18064.06|18064.06|18064.06|18064.06|18063.16|18063.16|0
1629125950000|2021-08-16 14:59:10|18065.07|18065.07|18065.57|18065.57|18065.57|18065.57|18065.07|18065.07|0
1629125980000|2021-08-16 14:59:40|18064.57|18064.57|18064.06|18064.06|18064.57|18064.57|18064.06|18064.06|0
1629125990000|2021-08-16 14:59:50|18064.57|18064.57|18065.06|18065.06|18065.06|18065.06|18064.57|18064.57|0
1629126000000|2021-08-16 15:00:00|18065.61|18065.61|18066.92|18066.92|18066.92|18066.92|18065.61|18065.61|0
1629126010000|2021-08-16 15:00:10|18067.82|18067.82|18068.98|18068.98|18068.98|18068.98|18067.02|18067.02|0
1629126020000|2021-08-16 15:00:20|18069.78|18069.78|18070.8|18070.8|18070.8|18070.8|18069.78|18069.78|0
1629126030000|2021-08-16 15:00:30|18071.7|18071.7|18072.76|18072.76|18072.76|18072.76|18071.7|18071.7|0
1629126040000|2021-08-16 15:00:40|18072.31|18072.31|18072.54|18072.54|18072.54|18072.54|18072.31|18072.31|0
1629126050000|2021-08-16 15:00:50|18072.74|18072.74|18074.05|18074.05|18074.86|18074.86|18072.74|18072.74|0
1629126060000|2021-08-16 15:01:00|18074.6|18074.6|18074.1|18074.1|18075.15|18075.15|18074.1|18074.1|0
1629126070000|2021-08-16 15:01:10|18073.29|18073.29|18073.29|18073.29|18073.29|18073.29|18073.29|18073.29|0
1629126090000|2021-08-16 15:01:30|18073.79|18073.79|18073.79|18073.79|18073.79|18073.79|18073.79|18073.79|0
1629126120000|2021-08-16 15:02:00|18074|18074|18074|18074|18074|18074|18074|18074|0
1629126130000|2021-08-16 15:02:10|18075.81|18075.81|18073.23|18073.23|18075.81|18075.81|18073.23|18073.23|0
1629126140000|2021-08-16 15:02:20|18072.42|18072.42|18068.75|18068.75|18072.42|18072.42|18068.75|18068.75|0
1629126150000|2021-08-16 15:02:30|18068.24|18068.24|18068.24|18068.24|18068.24|18068.24|18068.24|18068.24|0
1629126160000|2021-08-16 15:02:40|18066.32|18066.32|18058.39|18058.39|18066.32|18066.32|18058.39|18058.39|0
1629126170000|2021-08-16 15:02:50|18056.58|18056.58|18055.37|18055.37|18056.58|18056.58|18055.37|18055.37|0
1629126180000|2021-08-16 15:03:00|18057.08|18057.08|18059.88|18059.88|18059.88|18059.88|18057.08|18057.08|0
1629126200000|2021-08-16 15:03:20|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|18058.08|0
1629126210000|2021-08-16 15:03:30|18057.27|18057.27|18057.27|18057.27|18057.27|18057.27|18057.27|18057.27|0
1629126220000|2021-08-16 15:03:40|18056.76|18056.76|18053.99|18053.99|18056.76|18056.76|18053.99|18053.99|0
1629126240000|2021-08-16 15:04:00|18053.09|18053.09|18053.09|18053.09|18053.09|18053.09|18053.09|18053.09|0
1629126250000|2021-08-16 15:04:10|18052.58|18052.58|18053.49|18053.49|18053.49|18053.49|18052.58|18052.58|0
1629126260000|2021-08-16 15:04:20|18052.98|18052.98|18052.98|18052.98|18052.98|18052.98|18052.98|18052.98|0
1629126280000|2021-08-16 15:04:40|18052.43|18052.43|18050.97|18050.97|18052.43|18052.43|18050.97|18050.97|0
1629126290000|2021-08-16 15:04:50|18049.56|18049.56|18049.56|18049.56|18049.56|18049.56|18049.56|18049.56|0
1629126330000|2021-08-16 15:05:30|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|0
1629126340000|2021-08-16 15:05:40|18049.3|18049.3|18049.63|18049.63|18049.85|18049.85|18049.3|18049.3|0
1629126360000|2021-08-16 15:06:00|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|18050.13|0
1629126370000|2021-08-16 15:06:10|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|0
1629126400000|2021-08-16 15:06:40|18049.14|18049.14|18049.14|18049.14|18049.14|18049.14|18049.14|18049.14|0
1629126420000|2021-08-16 15:07:00|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|18050.56|0
1629126430000|2021-08-16 15:07:10|18049.65|18049.65|18050.56|18050.56|18050.56|18050.56|18049.65|18049.65|0
1629126450000|2021-08-16 15:07:30|18049.65|18049.65|18044.44|18044.44|18049.65|18049.65|18044.44|18044.44|0
1629126460000|2021-08-16 15:07:40|18044.03|18044.03|18044.03|18044.03|18044.03|18044.03|18044.03|18044.03|0
1629126490000|2021-08-16 15:08:10|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|0
1629126540000|2021-08-16 15:09:00|18044.46|18044.46|18044.01|18044.01|18044.46|18044.46|18044.01|18044.01|0
1629126550000|2021-08-16 15:09:10|18045.17|18045.17|18045.17|18045.17|18045.17|18045.17|18045.17|18045.17|0
1629126560000|2021-08-16 15:09:20|18045.97|18045.97|18045.97|18045.97|18045.97|18045.97|18045.97|18045.97|0
1629126580000|2021-08-16 15:09:40|18046.78|18046.78|18047.59|18047.59|18047.59|18047.59|18046.78|18046.78|0
1629126620000|2021-08-16 15:10:20|18048.4|18048.4|18048.4|18048.4|18048.4|18048.4|18048.4|18048.4|0
1629126630000|2021-08-16 15:10:30|18047.59|18047.59|18047.59|18047.59|18047.59|18047.59|18047.59|18047.59|0
1629126670000|2021-08-16 15:11:10|18047.04|18047.04|18042.06|18042.06|18047.04|18047.04|18042.06|18042.06|0
1629126680000|2021-08-16 15:11:20|18041.25|18041.25|18041.25|18041.25|18041.25|18041.25|18041.25|18041.25|0
1629126690000|2021-08-16 15:11:30|18041.65|18041.65|18043.95|18043.95|18043.95|18043.95|18041.65|18041.65|0
1629126720000|2021-08-16 15:12:00|18044.46|18044.46|18046.39|18046.39|18046.88|18046.88|18044.46|18044.46|0
1629126730000|2021-08-16 15:12:10|18046.89|18046.89|18046.89|18046.89|18046.89|18046.89|18046.89|18046.89|0
1629126740000|2021-08-16 15:12:20|18047.7|18047.7|18047.7|18047.7|18047.7|18047.7|18047.7|18047.7|0
1629126750000|2021-08-16 15:12:30|18047.2|18047.2|18047.2|18047.2|18047.2|18047.2|18047.2|18047.2|0
1629126760000|2021-08-16 15:12:40|18047.7|18047.7|18047.7|18047.7|18047.7|18047.7|18047.7|18047.7|0
1629126800000|2021-08-16 15:13:20|18048.51|18048.51|18048.51|18048.51|18048.51|18048.51|18048.51|18048.51|0
1629126820000|2021-08-16 15:13:40|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|0
1629126840000|2021-08-16 15:14:00|18047.61|18047.61|18047.61|18047.61|18047.61|18047.61|18047.61|18047.61|0
1629126850000|2021-08-16 15:14:10|18046.8|18046.8|18046.8|18046.8|18046.8|18046.8|18046.8|18046.8|0
1629126860000|2021-08-16 15:14:20|18047.01|18047.01|18047.91|18047.91|18048.42|18048.42|18047.01|18047.01|0
1629126870000|2021-08-16 15:14:30|18049.33|18049.33|18050.37|18050.37|18050.37|18050.37|18049.33|18049.33|0
1629126880000|2021-08-16 15:14:40|18050.88|18050.88|18050.37|18050.37|18050.88|18050.88|18050.37|18050.37|0
1629126890000|2021-08-16 15:14:50|18051.28|18051.28|18052.89|18052.89|18054.31|18054.31|18051.28|18051.28|0
1629126900000|2021-08-16 15:15:00|18051.97|18051.97|18049.37|18049.37|18051.97|18051.97|18048.43|18048.43|0
1629126910000|2021-08-16 15:15:10|18047.96|18047.96|18047.96|18047.96|18047.96|18047.96|18047.96|18047.96|0
1629126920000|2021-08-16 15:15:20|18048.76|18048.76|18048.76|18048.76|18048.76|18048.76|18048.76|18048.76|0
1629126940000|2021-08-16 15:15:40|18049.21|18049.21|18049.71|18049.71|18049.71|18049.71|18049.21|18049.21|0
1629126950000|2021-08-16 15:15:50|18051.13|18051.13|18050.62|18050.62|18051.13|18051.13|18050.62|18050.62|0
1629126980000|2021-08-16 15:16:20|18052.43|18052.43|18052.43|18052.43|18052.43|18052.43|18052.43|18052.43|0
1629126990000|2021-08-16 15:16:30|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|0
1629127000000|2021-08-16 15:16:40|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|0
1629127020000|2021-08-16 15:17:00|18052.94|18052.94|18052.43|18052.43|18052.94|18052.94|18052.43|18052.43|0
1629127030000|2021-08-16 15:17:10|18053.85|18053.85|18055|18055|18055|18055|18053.85|18053.85|0
1629127040000|2021-08-16 15:17:20|18055.55|18055.55|18056.06|18056.06|18056.06|18056.06|18055.55|18055.55|0
1629127050000|2021-08-16 15:17:30|18056.87|18056.87|18058.7|18058.7|18058.7|18058.7|18056.87|18056.87|0
1629127060000|2021-08-16 15:17:40|18060.71|18060.71|18060.04|18060.04|18061.7|18061.7|18060.04|18060.04|0
1629127070000|2021-08-16 15:17:50|18060.85|18060.85|18062.07|18062.07|18062.27|18062.27|18060.85|18060.85|0
1629127080000|2021-08-16 15:18:00|18061.16|18061.16|18061.16|18061.16|18061.16|18061.16|18061.16|18061.16|0
1629127090000|2021-08-16 15:18:10|18060.96|18060.96|18062.32|18062.32|18062.32|18062.32|18060.96|18060.96|0
1629127100000|2021-08-16 15:18:20|18061.51|18061.51|18062.41|18062.41|18062.41|18062.41|18061.51|18061.51|0
1629127110000|2021-08-16 15:18:30|18061.91|18061.91|18065.69|18065.69|18065.69|18065.69|18061.91|18061.91|0
1629127120000|2021-08-16 15:18:40|18066.44|18066.44|18069.26|18069.26|18069.26|18069.26|18066.44|18066.44|0
1629127130000|2021-08-16 15:18:50|18070.27|18070.27|18070.27|18070.27|18070.27|18070.27|18070.27|18070.27|0
1629127150000|2021-08-16 15:19:10|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|0
1629127170000|2021-08-16 15:19:30|18070.62|18070.62|18069.61|18069.61|18070.62|18070.62|18069.61|18069.61|0
1629127180000|2021-08-16 15:19:40|18067.9|18067.9|18066.85|18066.85|18067.9|18067.9|18066.85|18066.85|0
1629127190000|2021-08-16 15:19:50|18066.65|18066.65|18066.65|18066.65|18066.65|18066.65|18066.65|18066.65|0
1629127200000|2021-08-16 15:20:00|18067.46|18067.46|18068.57|18068.57|18068.57|18068.57|18066.95|18066.95|0
1629127210000|2021-08-16 15:20:10|18069.57|18069.57|18069.57|18069.57|18069.57|18069.57|18069.57|18069.57|0
1629127220000|2021-08-16 15:20:20|18069.78|18069.78|18070.59|18070.59|18070.59|18070.59|18069.78|18069.78|0
1629127230000|2021-08-16 15:20:30|18069.78|18069.78|18070.27|18070.27|18070.27|18070.27|18069.78|18069.78|0
1629127250000|2021-08-16 15:20:50|18070.49|18070.49|18070.45|18070.45|18070.49|18070.49|18069.54|18069.54|0
1629127260000|2021-08-16 15:21:00|18070.67|18070.67|18070.89|18070.89|18070.89|18070.89|18070.67|18070.67|0
1629127290000|2021-08-16 15:21:30|18071.7|18071.7|18071.9|18071.9|18071.9|18071.9|18071.7|18071.7|0
1629127300000|2021-08-16 15:21:40|18071.46|18071.46|18073.05|18073.05|18073.05|18073.05|18071.46|18071.46|0
1629127310000|2021-08-16 15:21:50|18073.56|18073.56|18073.05|18073.05|18073.56|18073.56|18073.05|18073.05|0
1629127320000|2021-08-16 15:22:00|18072.55|18072.55|18073.56|18073.56|18073.56|18073.56|18072.55|18072.55|0
1629127330000|2021-08-16 15:22:10|18073.07|18073.07|18073.97|18073.97|18075.39|18075.39|18071.65|18071.65|0
1629127350000|2021-08-16 15:22:30|18072.96|18072.96|18072.76|18072.76|18072.96|18072.96|18072.76|18072.76|0
1629127360000|2021-08-16 15:22:40|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|18073.26|0
1629127370000|2021-08-16 15:22:50|18072.46|18072.46|18072.46|18072.46|18072.46|18072.46|18072.46|18072.46|0
1629127380000|2021-08-16 15:23:00|18072.66|18072.66|18072.66|18072.66|18072.66|18072.66|18072.66|18072.66|0
1629127390000|2021-08-16 15:23:10|18072.15|18072.15|18072.11|18072.11|18072.15|18072.15|18071.05|18071.05|0
1629127400000|2021-08-16 15:23:20|18071.6|18071.6|18068.93|18068.93|18071.6|18071.6|18068.93|18068.93|0
1629127410000|2021-08-16 15:23:30|18068.12|18068.12|18068.62|18068.62|18068.62|18068.62|18068.12|18068.12|0
1629127460000|2021-08-16 15:24:20|18067.81|18067.81|18067.31|18067.31|18067.81|18067.81|18067.01|18067.01|0
1629127470000|2021-08-16 15:24:30|18066.81|18066.81|18067.31|18067.31|18067.31|18067.31|18066.81|18066.81|0
1629127480000|2021-08-16 15:24:40|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|0
1629127500000|2021-08-16 15:25:00|18067.04|18067.04|18070.17|18070.17|18070.17|18070.17|18067.04|18067.04|0
1629127510000|2021-08-16 15:25:10|18070.37|18070.37|18070.25|18070.25|18071.67|18071.67|18070.25|18070.25|0
1629127520000|2021-08-16 15:25:20|18071.36|18071.36|18073.12|18073.12|18074.17|18074.17|18071.36|18071.36|0
1629127530000|2021-08-16 15:25:30|18072.91|18072.91|18070.2|18070.2|18072.91|18072.91|18070.2|18070.2|0
1629127540000|2021-08-16 15:25:40|18069.7|18069.7|18069.7|18069.7|18069.7|18069.7|18069.7|18069.7|0
1629127550000|2021-08-16 15:25:50|18070.2|18070.2|18070.2|18070.2|18070.2|18070.2|18070.2|18070.2|0
1629127560000|2021-08-16 15:26:00|18069.19|18069.19|18069.3|18069.3|18070.2|18070.2|18069.19|18069.19|0
1629127570000|2021-08-16 15:26:10|18068.75|18068.75|18067.94|18067.94|18068.75|18068.75|18067.94|18067.94|0
1629127580000|2021-08-16 15:26:20|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|0
1629127590000|2021-08-16 15:26:30|18066.91|18066.91|18065.03|18065.03|18066.91|18066.91|18064.48|18064.48|0
1629127620000|2021-08-16 15:27:00|18066.45|18066.45|18066.67|18066.67|18066.67|18066.67|18066.45|18066.45|0
1629127630000|2021-08-16 15:27:10|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|0
1629127640000|2021-08-16 15:27:20|18066.39|18066.39|18066.39|18066.39|18066.39|18066.39|18066.39|18066.39|0
1629127660000|2021-08-16 15:27:40|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|0
1629127670000|2021-08-16 15:27:50|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|0
1629127680000|2021-08-16 15:28:00|18067.76|18067.76|18067.76|18067.76|18067.76|18067.76|18067.76|18067.76|0
1629127690000|2021-08-16 15:28:10|18067.21|18067.21|18070.09|18070.09|18070.09|18070.09|18067.21|18067.21|0
1629127700000|2021-08-16 15:28:20|18069.89|18069.89|18068.12|18068.12|18069.89|18069.89|18068.12|18068.12|0
1629127720000|2021-08-16 15:28:40|18067.68|18067.68|18067.68|18067.68|18067.68|18067.68|18067.68|18067.68|0
1629127730000|2021-08-16 15:28:50|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|0
1629127740000|2021-08-16 15:29:00|18066.58|18066.58|18066.99|18066.99|18066.99|18066.99|18066.58|18066.58|0
1629127750000|2021-08-16 15:29:10|18066.43|18066.43|18065.53|18065.53|18066.43|18066.43|18065.53|18065.53|0
1629127760000|2021-08-16 15:29:20|18064.63|18064.63|18066.88|18066.88|18066.88|18066.88|18064.63|18064.63|0
1629127770000|2021-08-16 15:29:30|18066.39|18066.39|18067.89|18067.89|18067.89|18067.89|18066.39|18066.39|0
1629127780000|2021-08-16 15:29:40|18067.45|18067.45|18069.09|18069.09|18069.09|18069.09|18067.45|18067.45|0
1629127790000|2021-08-16 15:29:50|18069.29|18069.29|18065.87|18065.87|18069.49|18069.49|18065.87|18065.87|0
1629184500000|2021-08-17 07:15:00|18009.06|18009.06|17997.81|17997.81|18009.06|18009.06|17997.81|17997.81|0
1629184510000|2021-08-17 07:15:10|17996.9|17996.9|17993.08|17993.08|17996.9|17996.9|17993.08|17993.08|0
1629184530000|2021-08-17 07:15:30|17994.5|17994.5|17992.47|17992.47|17995.31|17995.31|17992.47|17992.47|0
1629184560000|2021-08-17 07:16:00|17993.63|17993.63|17993.63|17993.63|17993.63|17993.63|17993.63|17993.63|0
1629184570000|2021-08-17 07:16:10|17991.17|17991.17|17996.66|17996.66|17996.66|17996.66|17991.17|17991.17|0
1629184580000|2021-08-17 07:16:20|17998.62|17998.62|17999.12|17999.12|17999.12|17999.12|17998.62|17998.62|0
1629184590000|2021-08-17 07:16:30|17997.31|17997.31|17996.5|17996.5|17997.31|17997.31|17996.5|17996.5|0
1629184620000|2021-08-17 07:17:00|17995.69|17995.69|17993.17|17993.17|17995.69|17995.69|17993.17|17993.17|0
1629184640000|2021-08-17 07:17:20|17994.68|17994.68|17990.43|17990.43|17994.68|17994.68|17990.43|17990.43|0
1629184650000|2021-08-17 07:17:30|17989.01|17989.01|17989.01|17989.01|17989.01|17989.01|17989.01|17989.01|0
1629184660000|2021-08-17 07:17:40|17987.39|17987.39|17977.7|17977.7|17987.39|17987.39|17977.7|17977.7|0
1629184670000|2021-08-17 07:17:50|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|0
1629184690000|2021-08-17 07:18:10|17987.6|17987.6|17989.01|17989.01|17989.01|17989.01|17987.6|17987.6|0
1629184700000|2021-08-17 07:18:20|17990.67|17990.67|17998.85|17998.85|17998.85|17998.85|17990.67|17990.67|0
1629184730000|2021-08-17 07:18:50|18000.27|18000.27|18000.27|18000.27|18000.27|18000.27|18000.27|18000.27|0
1629184740000|2021-08-17 07:19:00|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|18002.08|0
1629184750000|2021-08-17 07:19:10|18003.69|18003.69|18003.69|18003.69|18003.69|18003.69|18003.69|18003.69|0
1629184830000|2021-08-17 07:20:30|18006.12|18006.12|18006.12|18006.12|18006.12|18006.12|18006.12|18006.12|0
1629184840000|2021-08-17 07:20:40|18007.02|18007.02|18011.98|18011.98|18011.98|18011.98|18007.02|18007.02|0
1629184860000|2021-08-17 07:21:00|18013.39|18013.39|18014.81|18014.81|18014.81|18014.81|18013.39|18013.39|0
1629184870000|2021-08-17 07:21:10|18016.23|18016.23|18019|18019|18019|18019|18016.23|18016.23|0
1629184900000|2021-08-17 07:21:40|18021.46|18021.46|18024.17|18024.17|18024.17|18024.17|18021.46|18021.46|0
1629184940000|2021-08-17 07:22:20|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|0
1629184950000|2021-08-17 07:22:30|18012.47|18012.47|18010.99|18010.99|18012.47|18012.47|18010.99|18010.99|0
1629185020000|2021-08-17 07:23:40|18008.16|18008.16|18006.35|18006.35|18008.16|18008.16|18006.35|18006.35|0
1629185060000|2021-08-17 07:24:20|18003.83|18003.83|18003.83|18003.83|18003.83|18003.83|18003.83|18003.83|0
1629185100000|2021-08-17 07:25:00|18002.92|18002.92|18002.92|18002.92|18002.92|18002.92|18002.92|18002.92|0
1629185120000|2021-08-17 07:25:20|18001.92|18001.92|18001.92|18001.92|18001.92|18001.92|18001.92|18001.92|0
1629185140000|2021-08-17 07:25:40|17991.16|17991.16|17990.65|17990.65|17991.16|17991.16|17990.65|17990.65|0
1629185150000|2021-08-17 07:25:50|17992.16|17992.16|17991.05|17991.05|17992.67|17992.67|17991.05|17991.05|0
1629185180000|2021-08-17 07:26:20|17988.34|17988.34|17987.53|17987.53|17988.34|17988.34|17987.53|17987.53|0
1629185190000|2021-08-17 07:26:30|17985.11|17985.11|17985.11|17985.11|17985.11|17985.11|17985.11|17985.11|0
1629185200000|2021-08-17 07:26:40|17984.44|17984.44|17984.44|17984.44|17984.44|17984.44|17984.44|17984.44|0
1629185210000|2021-08-17 07:26:50|17985.25|17985.25|17983.83|17983.83|17985.25|17985.25|17983.83|17983.83|0
1629185220000|2021-08-17 07:27:00|17984.39|17984.39|17987.1|17987.1|17987.1|17987.1|17984.39|17984.39|0
1629185230000|2021-08-17 07:27:10|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|0
1629185240000|2021-08-17 07:27:20|17989.03|17989.03|17990.04|17990.04|17990.04|17990.04|17989.03|17989.03|0
1629185270000|2021-08-17 07:27:50|17992.46|17992.46|17992.46|17992.46|17992.46|17992.46|17992.46|17992.46|0
1629185320000|2021-08-17 07:28:40|17998.31|17998.31|18003.38|18003.38|18003.38|18003.38|17998.31|17998.31|0
1629185330000|2021-08-17 07:28:50|18004.71|18004.71|18005.81|18005.81|18005.81|18005.81|18004.71|18004.71|0
1629185340000|2021-08-17 07:29:00|18006.97|18006.97|18008.12|18008.12|18008.12|18008.12|18006.97|18006.97|0
1629185360000|2021-08-17 07:29:20|18011.73|18011.73|18013.15|18013.15|18013.15|18013.15|18011.73|18011.73|0
1629185370000|2021-08-17 07:29:30|18013.7|18013.7|18018.56|18018.56|18018.56|18018.56|18013.7|18013.7|0
1629185400000|2021-08-17 07:30:00|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|0
1629185420000|2021-08-17 07:30:20|18018.96|18018.96|18018.96|18018.96|18018.96|18018.96|18018.96|18018.96|0
1629185430000|2021-08-17 07:30:30|18021.38|18021.38|18020.57|18020.57|18021.38|18021.38|18020.57|18020.57|0
1629185450000|2021-08-17 07:30:50|18022.54|18022.54|18022.54|18022.54|18022.54|18022.54|18022.54|18022.54|0
1629185460000|2021-08-17 07:31:00|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|0
1629185480000|2021-08-17 07:31:20|18022.34|18022.34|18022.34|18022.34|18022.34|18022.34|18022.34|18022.34|0
1629185490000|2021-08-17 07:31:30|18024.15|18024.15|18030.02|18030.02|18030.02|18030.02|18024.15|18024.15|0
1629185500000|2021-08-17 07:31:40|18030.22|18030.22|18032.03|18032.03|18032.03|18032.03|18030.22|18030.22|0
1629185520000|2021-08-17 07:32:00|18033.18|18033.18|18033.93|18033.93|18033.99|18033.99|18033.18|18033.18|0
1629185530000|2021-08-17 07:32:10|18032.92|18032.92|18032.92|18032.92|18032.92|18032.92|18032.92|18032.92|0
1629185670000|2021-08-17 07:34:30|18034.34|18034.34|18041.63|18041.63|18041.63|18041.63|18034.34|18034.34|0
1629185690000|2021-08-17 07:34:50|18040.73|18040.73|18040.73|18040.73|18040.73|18040.73|18040.73|18040.73|0
1629185720000|2021-08-17 07:35:20|18041.88|18041.88|18040.73|18040.73|18041.88|18041.88|18040.73|18040.73|0
1629185750000|2021-08-17 07:35:50|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|0
1629185760000|2021-08-17 07:36:00|18043.96|18043.96|18048.92|18048.92|18048.92|18048.92|18043.96|18043.96|0
1629185800000|2021-08-17 07:36:40|18047.11|18047.11|18041.05|18041.05|18047.11|18047.11|18041.05|18041.05|0
1629185810000|2021-08-17 07:36:50|18040.85|18040.85|18044.08|18044.08|18044.08|18044.08|18040.85|18040.85|0
1629185860000|2021-08-17 07:37:40|18048.85|18048.85|18053.5|18053.5|18053.5|18053.5|18048.85|18048.85|0
1629185870000|2021-08-17 07:37:50|18053.99|18053.99|18058.47|18058.47|18058.47|18058.47|18053.99|18053.99|0
1629185880000|2021-08-17 07:38:00|18056.66|18056.66|18056.66|18056.66|18056.66|18056.66|18056.66|18056.66|0
1629185910000|2021-08-17 07:38:30|18058.27|18058.27|18060.7|18060.7|18060.7|18060.7|18058.27|18058.27|0
1629185920000|2021-08-17 07:38:40|18061.51|18061.51|18065.64|18065.64|18065.64|18065.64|18061.51|18061.51|0
1629185950000|2021-08-17 07:39:10|18067.06|18067.06|18065.91|18065.91|18067.06|18067.06|18065.91|18065.91|0
1629185960000|2021-08-17 07:39:20|18067.06|18067.06|18067.06|18067.06|18067.06|18067.06|18067.06|18067.06|0
1629185980000|2021-08-17 07:39:40|18068.68|18068.68|18068.68|18068.68|18068.68|18068.68|18068.68|18068.68|0
1629186020000|2021-08-17 07:40:20|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|0
1629186030000|2021-08-17 07:40:30|18067.81|18067.81|18065.58|18065.58|18067.81|18067.81|18064.48|18064.48|0
1629186040000|2021-08-17 07:40:40|18064.78|18064.78|18063.96|18063.96|18064.78|18064.78|18063.96|18063.96|0
1629186060000|2021-08-17 07:41:00|18064.94|18064.94|18066.36|18066.36|18066.36|18066.36|18064.94|18064.94|0
1629186070000|2021-08-17 07:41:10|18064.94|18064.94|18064.94|18064.94|18064.94|18064.94|18064.94|18064.94|0
1629186090000|2021-08-17 07:41:30|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|18067.78|0
1629186120000|2021-08-17 07:42:00|18066.13|18066.13|18066.34|18066.34|18066.34|18066.34|18063.82|18063.82|0
1629186130000|2021-08-17 07:42:10|18065.19|18065.19|18064.99|18064.99|18065.19|18065.19|18064.99|18064.99|0
1629186150000|2021-08-17 07:42:30|18062.27|18062.27|18062.27|18062.27|18062.27|18062.27|18062.27|18062.27|0
1629186160000|2021-08-17 07:42:40|18056.01|18056.01|18054.3|18054.3|18056.01|18056.01|18054.3|18054.3|0
1629186170000|2021-08-17 07:42:50|18053.4|18053.4|18053.4|18053.4|18053.4|18053.4|18053.4|18053.4|0
1629186200000|2021-08-17 07:43:20|18056.31|18056.31|18056.8|18056.8|18057.29|18057.29|18056.31|18056.31|0
1629186240000|2021-08-17 07:44:00|18057.81|18057.81|18057.81|18057.81|18057.81|18057.81|18057.81|18057.81|0
1629186260000|2021-08-17 07:44:20|18061.04|18061.04|18065.3|18065.3|18065.3|18065.3|18061.04|18061.04|0
1629186280000|2021-08-17 07:44:40|18067.42|18067.42|18070.04|18070.04|18070.04|18070.04|18067.42|18067.42|0
1629186290000|2021-08-17 07:44:50|18068.23|18068.23|18063.59|18063.59|18068.23|18068.23|18063.59|18063.59|0
1629186300000|2021-08-17 07:45:00|18064.39|18064.39|18064.39|18064.39|18064.39|18064.39|18064.39|18064.39|0
1629186310000|2021-08-17 07:45:10|18065.81|18065.81|18065.71|18065.71|18065.81|18065.81|18064.39|18064.39|0
1629186330000|2021-08-17 07:45:30|18064.09|18064.09|18064.09|18064.09|18064.09|18064.09|18064.09|18064.09|0
1629186350000|2021-08-17 07:45:50|18067.95|18067.95|18067.45|18067.45|18067.95|18067.95|18067.45|18067.45|0
1629186390000|2021-08-17 07:46:30|18068.26|18068.26|18067.45|18067.45|18068.26|18068.26|18067.45|18067.45|0
1629186420000|2021-08-17 07:47:00|18065.93|18065.93|18065.93|18065.93|18065.93|18065.93|18065.93|18065.93|0
1629186440000|2021-08-17 07:47:20|18065.13|18065.13|18065.13|18065.13|18065.13|18065.13|18065.13|18065.13|0
1629186460000|2021-08-17 07:47:40|18065.33|18065.33|18065.33|18065.33|18065.33|18065.33|18065.33|18065.33|0
1629186480000|2021-08-17 07:48:00|18063.91|18063.91|18063.91|18063.91|18063.91|18063.91|18063.91|18063.91|0
1629186500000|2021-08-17 07:48:20|18066.62|18066.62|18066.62|18066.62|18066.62|18066.62|18066.62|18066.62|0
1629186510000|2021-08-17 07:48:30|18070.88|18070.88|18074.81|18074.81|18074.81|18074.81|18070.88|18070.88|0
1629186520000|2021-08-17 07:48:40|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1629186550000|2021-08-17 07:49:10|18077.39|18077.39|18077.39|18077.39|18077.39|18077.39|18077.39|18077.39|0
1629186560000|2021-08-17 07:49:20|18078.81|18078.81|18078.81|18078.81|18078.81|18078.81|18078.81|18078.81|0
1629186570000|2021-08-17 07:49:30|18079.82|18079.82|18083.94|18083.94|18083.94|18083.94|18079.82|18079.82|0
1629186610000|2021-08-17 07:50:10|18085.04|18085.04|18085.04|18085.04|18085.04|18085.04|18085.04|18085.04|0
1629186630000|2021-08-17 07:50:30|18087.06|18087.06|18087.86|18087.86|18087.86|18087.86|18087.06|18087.06|0
1629186640000|2021-08-17 07:50:40|18088.77|18088.77|18088.77|18088.77|18088.77|18088.77|18088.77|18088.77|0
1629186650000|2021-08-17 07:50:50|18089.65|18089.65|18087.04|18087.04|18089.65|18089.65|18087.04|18087.04|0
1629186670000|2021-08-17 07:51:10|18089.75|18089.75|18089.75|18089.75|18089.75|18089.75|18089.75|18089.75|0
1629186680000|2021-08-17 07:51:20|18091.71|18091.71|18092.52|18092.52|18092.52|18092.52|18091.71|18091.71|0
1629186700000|2021-08-17 07:51:40|18094.84|18094.84|18094.84|18094.84|18094.84|18094.84|18094.84|18094.84|0
1629186720000|2021-08-17 07:52:00|18097.68|18097.68|18098.07|18098.07|18098.07|18098.07|18096.26|18096.26|0
1629186730000|2021-08-17 07:52:10|18096.26|18096.26|18091.91|18091.91|18096.26|18096.26|18091.91|18091.91|0
1629186740000|2021-08-17 07:52:20|18092.52|18092.52|18093.94|18093.94|18093.94|18093.94|18092.52|18092.52|0
1629186770000|2021-08-17 07:52:50|18096.25|18096.25|18096.25|18096.25|18096.25|18096.25|18096.25|18096.25|0
1629186820000|2021-08-17 07:53:40|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|0
1629186830000|2021-08-17 07:53:50|18097.67|18097.67|18097.67|18097.67|18097.67|18097.67|18097.67|18097.67|0
1629186840000|2021-08-17 07:54:00|18099.28|18099.28|18098.3|18098.3|18099.28|18099.28|18098.3|18098.3|0
1629186850000|2021-08-17 07:54:10|18096.88|18096.88|18096.88|18096.88|18096.88|18096.88|18096.88|18096.88|0
1629186860000|2021-08-17 07:54:20|18092.36|18092.36|18091.92|18091.92|18092.36|18092.36|18091.92|18091.92|0
1629186890000|2021-08-17 07:54:50|18090.26|18090.26|18086.06|18086.06|18090.26|18090.26|18086.06|18086.06|0
1629186930000|2021-08-17 07:55:30|18084.64|18084.64|18084.64|18084.64|18084.64|18084.64|18084.64|18084.64|0
1629186960000|2021-08-17 07:56:00|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|0
1629187000000|2021-08-17 07:56:40|18085.05|18085.05|18084.54|18084.54|18085.05|18085.05|18084.54|18084.54|0
1629187010000|2021-08-17 07:56:50|18083.53|18083.53|18085.5|18085.5|18085.99|18085.99|18083.53|18083.53|0
1629187020000|2021-08-17 07:57:00|18087.11|18087.11|18087.02|18087.02|18087.11|18087.11|18086.01|18086.01|0
1629187040000|2021-08-17 07:57:20|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|18090.78|18090.78|0
1629187050000|2021-08-17 07:57:30|18091.78|18091.78|18092.28|18092.28|18092.28|18092.28|18091.78|18091.78|0
1629187080000|2021-08-17 07:58:00|18094.09|18094.09|18096.92|18096.92|18096.92|18096.92|18094.09|18094.09|0
1629187090000|2021-08-17 07:58:10|18098.34|18098.34|18099.96|18099.96|18099.96|18099.96|18098.34|18098.34|0
1629187140000|2021-08-17 07:59:00|18101.38|18101.38|18100.87|18100.87|18101.38|18101.38|18100.87|18100.87|0
1629187170000|2021-08-17 07:59:30|18099.26|18099.26|18100.87|18100.87|18100.87|18100.87|18099.26|18099.26|0
1629187180000|2021-08-17 07:59:40|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|0
1629187200000|2021-08-17 08:00:00|18102.69|18102.69|18107.24|18107.24|18107.79|18107.79|18102.69|18102.69|0
1629187210000|2021-08-17 08:00:10|18108.65|18108.65|18108.65|18108.65|18108.65|18108.65|18108.65|18108.65|0
1629187230000|2021-08-17 08:00:30|18113.72|18113.72|18114.82|18114.82|18114.82|18114.82|18113.72|18113.72|0
1629187240000|2021-08-17 08:00:40|18115.63|18115.63|18115.63|18115.63|18116.14|18116.14|18115.63|18115.63|0
1629187270000|2021-08-17 08:01:10|18115.14|18115.14|18113.89|18113.89|18115.14|18115.14|18113.89|18113.89|0
1629187280000|2021-08-17 08:01:20|18111.67|18111.67|18110.86|18110.86|18111.67|18111.67|18110.86|18110.86|0
1629187330000|2021-08-17 08:02:10|18112.48|18112.48|18112.48|18112.48|18112.48|18112.48|18112.48|18112.48|0
1629187340000|2021-08-17 08:02:20|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|0
1629187400000|2021-08-17 08:03:20|18114.09|18114.09|18113.28|18113.28|18114.09|18114.09|18113.28|18113.28|0
1629187440000|2021-08-17 08:04:00|18112.28|18112.28|18112.28|18112.28|18112.28|18112.28|18112.28|18112.28|0
1629187460000|2021-08-17 08:04:20|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|0
1629187490000|2021-08-17 08:04:50|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|0
1629187520000|2021-08-17 08:05:20|18112.67|18112.67|18111.87|18111.87|18112.67|18112.67|18111.87|18111.87|0
1629187550000|2021-08-17 08:05:50|18110.35|18110.35|18108.63|18108.63|18110.35|18110.35|18108.63|18108.63|0
1629187580000|2021-08-17 08:06:20|18107.21|18107.21|18105.3|18105.3|18107.21|18107.21|18105.3|18105.3|0
1629187590000|2021-08-17 08:06:30|18103.49|18103.49|18103.49|18103.49|18103.49|18103.49|18103.49|18103.49|0
1629187600000|2021-08-17 08:06:40|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|0
1629187620000|2021-08-17 08:07:00|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|0
1629187640000|2021-08-17 08:07:20|18099.85|18099.85|18099.85|18099.85|18099.85|18099.85|18099.85|18099.85|0
1629187660000|2021-08-17 08:07:40|18094.54|18094.54|18090.19|18090.19|18094.54|18094.54|18090.19|18090.19|0
1629187670000|2021-08-17 08:07:50|18089.69|18089.69|18087.91|18087.91|18089.69|18089.69|18087.91|18087.91|0
1629187680000|2021-08-17 08:08:00|18086.9|18086.9|18086.9|18086.9|18086.9|18086.9|18086.9|18086.9|0
1629187690000|2021-08-17 08:08:10|18087.39|18087.39|18093.55|18093.55|18093.55|18093.55|18087.39|18087.39|0
1629187700000|2021-08-17 08:08:20|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|0
1629187790000|2021-08-17 08:09:50|18093.94|18093.94|18094.8|18094.8|18095.35|18095.35|18093.94|18093.94|0
1629187800000|2021-08-17 08:10:00|18093.9|18093.9|18091.88|18091.88|18093.9|18093.9|18091.88|18091.88|0
1629187810000|2021-08-17 08:10:10|18090.37|18090.37|18091.37|18091.37|18091.37|18091.37|18090.37|18090.37|0
1629187830000|2021-08-17 08:10:30|18090.87|18090.87|18090.87|18090.87|18090.87|18090.87|18090.87|18090.87|0
1629187840000|2021-08-17 08:10:40|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|0
1629187860000|2021-08-17 08:11:00|18089.96|18089.96|18089.96|18089.96|18089.96|18089.96|18089.96|18089.96|0
1629187930000|2021-08-17 08:12:10|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|0
1629187950000|2021-08-17 08:12:30|18092.24|18092.24|18095.67|18095.67|18095.67|18095.67|18092.24|18092.24|0
1629187960000|2021-08-17 08:12:40|18098.51|18098.51|18100.12|18100.12|18100.12|18100.12|18098.51|18098.51|0
1629187970000|2021-08-17 08:12:50|18106.17|18106.17|18107.28|18107.28|18107.28|18107.28|18106.17|18106.17|0
1629187980000|2021-08-17 08:13:00|18106.37|18106.37|18106.37|18106.37|18106.37|18106.37|18106.17|18106.17|0
1629188040000|2021-08-17 08:14:00|18101.92|18101.92|18099.9|18099.9|18101.92|18101.92|18099.9|18099.9|0
1629188050000|2021-08-17 08:14:10|18098.29|18098.29|18098.29|18098.29|18098.29|18098.29|18098.29|18098.29|0
1629188120000|2021-08-17 08:15:20|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|0
1629188170000|2021-08-17 08:16:10|18096.98|18096.98|18097.98|18097.98|18097.98|18097.98|18096.98|18096.98|0
1629188180000|2021-08-17 08:16:20|18098.59|18098.59|18097.28|18097.28|18098.59|18098.59|18097.28|18097.28|0
1629188230000|2021-08-17 08:17:10|18096.73|18096.73|18097.14|18097.14|18097.14|18097.14|18096.73|18096.73|0
1629188280000|2021-08-17 08:18:00|18101.39|18101.39|18100.39|18100.39|18101.39|18101.39|18100.39|18100.39|0
1629188300000|2021-08-17 08:18:20|18101.37|18101.37|18098.17|18098.17|18101.37|18101.37|18098.17|18098.17|0
1629188330000|2021-08-17 08:18:50|18097.36|18097.36|18097.36|18097.36|18097.36|18097.36|18097.36|18097.36|0
1629188390000|2021-08-17 08:19:50|18092.91|18092.91|18095.74|18095.74|18095.74|18095.74|18092.91|18092.91|0
1629188400000|2021-08-17 08:20:00|18093.93|18093.93|18093.03|18093.03|18093.93|18093.93|18093.03|18093.03|0
1629188420000|2021-08-17 08:20:20|18089.84|18089.84|18088.43|18088.43|18089.84|18089.84|18087.72|18087.72|0
1629188450000|2021-08-17 08:20:50|18089.43|18089.43|18087.13|18087.13|18089.43|18089.43|18087.13|18087.13|0
1629188470000|2021-08-17 08:21:10|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|0
1629188480000|2021-08-17 08:21:20|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|0
1629188500000|2021-08-17 08:21:40|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|0
1629188520000|2021-08-17 08:22:00|18086.17|18086.17|18088.18|18088.18|18088.4|18088.4|18086.17|18086.17|0
1629188530000|2021-08-17 08:22:10|18089.6|18089.6|18089.6|18089.6|18089.6|18089.6|18089.6|18089.6|0
1629188540000|2021-08-17 08:22:20|18090.61|18090.61|18090.61|18090.61|18090.61|18090.61|18090.61|18090.61|0
1629188590000|2021-08-17 08:23:10|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|0
1629188620000|2021-08-17 08:23:40|18088.95|18088.95|18091.57|18091.57|18091.57|18091.57|18088.95|18088.95|0
1629188640000|2021-08-17 08:24:00|18089.35|18089.35|18089.35|18089.35|18089.35|18089.35|18089.35|18089.35|0
1629188650000|2021-08-17 08:24:10|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|0
1629188670000|2021-08-17 08:24:30|18090.16|18090.16|18090.16|18090.16|18090.16|18090.16|18090.16|18090.16|0
1629188690000|2021-08-17 08:24:50|18090.97|18090.97|18090.97|18090.97|18090.97|18090.97|18090.97|18090.97|0
1629188700000|2021-08-17 08:25:00|18091.46|18091.46|18091.46|18091.46|18092.27|18092.27|18091.46|18091.46|0
1629188720000|2021-08-17 08:25:20|18092.36|18092.36|18093.27|18093.27|18093.27|18093.27|18092.36|18092.36|0
1629188750000|2021-08-17 08:25:50|18093.76|18093.76|18093.76|18093.76|18093.76|18093.76|18093.76|18093.76|0
1629188770000|2021-08-17 08:26:10|18095.37|18095.37|18095.37|18095.37|18095.37|18095.37|18095.37|18095.37|0
1629188780000|2021-08-17 08:26:20|18093.96|18093.96|18093.96|18093.96|18093.96|18093.96|18093.96|18093.96|0
1629188790000|2021-08-17 08:26:30|18093.15|18093.15|18092.83|18092.83|18093.15|18093.15|18092.34|18092.34|0
1629188810000|2021-08-17 08:26:50|18091.41|18091.41|18091.41|18091.41|18091.41|18091.41|18091.41|18091.41|0
1629188820000|2021-08-17 08:27:00|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|0
1629188850000|2021-08-17 08:27:30|18090.02|18090.02|18090.02|18090.02|18090.02|18090.02|18090.02|18090.02|0
1629188900000|2021-08-17 08:28:20|18089.21|18089.21|18090.02|18090.02|18090.02|18090.02|18089.21|18089.21|0
1629188940000|2021-08-17 08:29:00|18088.6|18088.6|18088.6|18088.6|18088.6|18088.6|18088.6|18088.6|0
1629188970000|2021-08-17 08:29:30|18089.41|18089.41|18089.41|18089.41|18089.41|18089.41|18089.41|18089.41|0
1629188980000|2021-08-17 08:29:40|18088.9|18088.9|18088.09|18088.09|18088.9|18088.9|18088.09|18088.09|0
1629188990000|2021-08-17 08:29:50|18087.69|18087.69|18087.69|18087.69|18087.69|18087.69|18087.69|18087.69|0
1629189000000|2021-08-17 08:30:00|18083.17|18083.17|18079.59|18079.59|18083.17|18083.17|18079.59|18079.59|0
1629189010000|2021-08-17 08:30:10|18079.81|18079.81|18076.67|18076.67|18079.81|18079.81|18076.67|18076.67|0
1629189020000|2021-08-17 08:30:20|18075.86|18075.86|18075.86|18075.86|18075.86|18075.86|18075.86|18075.86|0
1629189050000|2021-08-17 08:30:50|18075.31|18075.31|18075.31|18075.31|18075.31|18075.31|18075.31|18075.31|0
1629189070000|2021-08-17 08:31:10|18072.89|18072.89|18072.89|18072.89|18072.89|18072.89|18072.89|18072.89|0
1629189120000|2021-08-17 08:32:00|18073.59|18073.59|18073.59|18073.59|18073.59|18073.59|18073.59|18073.59|0
1629189160000|2021-08-17 08:32:40|18075.21|18075.21|18084.17|18084.17|18084.17|18084.17|18075.21|18075.21|0
1629189170000|2021-08-17 08:32:50|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|0
1629189180000|2021-08-17 08:33:00|18086.91|18086.91|18093.98|18093.98|18093.98|18093.98|18086.91|18086.91|0
1629189220000|2021-08-17 08:33:40|18093.07|18093.07|18089.03|18089.03|18093.07|18093.07|18089.03|18089.03|0
1629189240000|2021-08-17 08:34:00|18088.53|18088.53|18088.53|18088.53|18088.53|18088.53|18088.53|18088.53|0
1629189250000|2021-08-17 08:34:10|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|0
1629189270000|2021-08-17 08:34:30|18088.13|18088.13|18088.13|18088.13|18088.13|18088.13|18088.13|18088.13|0
1629189290000|2021-08-17 08:34:50|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|18087.02|0
1629189310000|2021-08-17 08:35:10|18086.21|18086.21|18086.21|18086.21|18086.21|18086.21|18086.21|18086.21|0
1629189320000|2021-08-17 08:35:20|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|0
1629189340000|2021-08-17 08:35:40|18080.91|18080.91|18079.29|18079.29|18080.91|18080.91|18079.29|18079.29|0
1629189360000|2021-08-17 08:36:00|18081|18081|18081.51|18081.51|18081.51|18081.51|18081|18081|0
1629189400000|2021-08-17 08:36:40|18081.92|18081.92|18084.34|18084.34|18084.34|18084.34|18081.11|18081.11|0
1629189410000|2021-08-17 08:36:50|18085.25|18085.25|18085.25|18085.25|18085.25|18085.25|18085.25|18085.25|0
1629189430000|2021-08-17 08:37:10|18087.45|18087.45|18087.45|18087.45|18087.45|18087.45|18087.45|18087.45|0
1629189440000|2021-08-17 08:37:20|18088.43|18088.43|18090.05|18090.05|18090.05|18090.05|18088.43|18088.43|0
1629189460000|2021-08-17 08:37:40|18090.95|18090.95|18095.04|18095.04|18095.04|18095.04|18090.95|18090.95|0
1629189470000|2021-08-17 08:37:50|18095.71|18095.71|18095.71|18095.71|18095.71|18095.71|18095.71|18095.71|0
1629189480000|2021-08-17 08:38:00|18094.79|18094.79|18094.79|18094.79|18094.79|18094.79|18094.79|18094.79|0
1629189490000|2021-08-17 08:38:10|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|0
1629189510000|2021-08-17 08:38:30|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|0
1629189520000|2021-08-17 08:38:40|18101.86|18101.86|18106.92|18106.92|18106.92|18106.92|18101.86|18101.86|0
1629189540000|2021-08-17 08:39:00|18107.43|18107.43|18109.23|18109.23|18109.23|18109.23|18107.43|18107.43|0
1629189550000|2021-08-17 08:39:10|18110.04|18110.04|18110.95|18110.95|18110.95|18110.95|18110.04|18110.04|0
1629189560000|2021-08-17 08:39:20|18109.94|18109.94|18107.51|18107.51|18109.94|18109.94|18107.51|18107.51|0
1629189570000|2021-08-17 08:39:30|18106.53|18106.53|18106.53|18106.53|18106.53|18106.53|18106.53|18106.53|0
1629189600000|2021-08-17 08:40:00|18105.11|18105.11|18104.11|18104.11|18105.11|18105.11|18104.11|18104.11|0
1629189610000|2021-08-17 08:40:10|18101.39|18101.39|18102.2|18102.2|18102.2|18102.2|18101.39|18101.39|0
1629189620000|2021-08-17 08:40:20|18102.71|18102.71|18102.71|18102.71|18102.71|18102.71|18102.71|18102.71|0
1629189630000|2021-08-17 08:40:30|18114.7|18114.7|18116.51|18116.51|18116.51|18116.51|18114.7|18114.7|0
1629189650000|2021-08-17 08:40:50|18117.93|18117.93|18117.93|18117.93|18117.93|18117.93|18117.93|18117.93|0
1629189670000|2021-08-17 08:41:10|18118.48|18118.48|18120.4|18120.4|18120.4|18120.4|18118.48|18118.48|0
1629189690000|2021-08-17 08:41:30|18121.31|18121.31|18121.31|18121.31|18121.31|18121.31|18121.31|18121.31|0
1629189710000|2021-08-17 08:41:50|18119.69|18119.69|18117.88|18117.88|18119.69|18119.69|18117.88|18117.88|0
1629189720000|2021-08-17 08:42:00|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|0
1629189730000|2021-08-17 08:42:10|18115.05|18115.05|18105.48|18105.48|18115.05|18115.05|18105.48|18105.48|0
1629189740000|2021-08-17 08:42:20|18102.64|18102.64|18104.06|18104.06|18104.06|18104.06|18102.64|18102.64|0
1629189760000|2021-08-17 08:42:40|18106.48|18106.48|18104.87|18104.87|18106.48|18106.48|18104.87|18104.87|0
1629189770000|2021-08-17 08:42:50|18106.28|18106.28|18105.98|18105.98|18106.79|18106.79|18105.98|18105.98|0
1629189780000|2021-08-17 08:43:00|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|0
1629189790000|2021-08-17 08:43:10|18105.66|18105.66|18106.59|18106.59|18106.59|18106.59|18105.17|18105.17|0
1629189810000|2021-08-17 08:43:30|18106.09|18106.09|18108.51|18108.51|18108.51|18108.51|18106.09|18106.09|0
1629189830000|2021-08-17 08:43:50|18108.31|18108.31|18107.8|18107.8|18108.31|18108.31|18107.8|18107.8|0
1629189880000|2021-08-17 08:44:40|18107.6|18107.6|18107.6|18107.6|18107.6|18107.6|18107.6|18107.6|0
1629189890000|2021-08-17 08:44:50|18108.75|18108.75|18110.37|18110.37|18110.37|18110.37|18108.75|18108.75|0
1629189910000|2021-08-17 08:45:10|18111.79|18111.79|18111.79|18111.79|18111.79|18111.79|18111.79|18111.79|0
1629189960000|2021-08-17 08:46:00|18112.01|18112.01|18112.01|18112.01|18112.01|18112.01|18112.01|18112.01|0
1629189970000|2021-08-17 08:46:10|18109.39|18109.39|18109|18109|18109.39|18109.39|18104.75|18104.75|0
1629190000000|2021-08-17 08:46:40|18107.95|18107.95|18105.18|18105.18|18107.95|18107.95|18105.18|18105.18|0
1629190020000|2021-08-17 08:47:00|18105.99|18105.99|18105.99|18105.99|18105.99|18105.99|18105.99|18105.99|0
1629190030000|2021-08-17 08:47:10|18103.15|18103.15|18104.05|18104.05|18104.05|18104.05|18103.15|18103.15|0
1629190040000|2021-08-17 08:47:20|18105.27|18105.27|18107.28|18107.28|18107.28|18107.28|18105.27|18105.27|0
1629190080000|2021-08-17 08:48:00|18106.48|18106.48|18110.93|18110.93|18110.93|18110.93|18106.48|18106.48|0
1629190090000|2021-08-17 08:48:10|18111.83|18111.83|18111.83|18111.83|18111.83|18111.83|18111.83|18111.83|0
1629190100000|2021-08-17 08:48:20|18113.25|18113.25|18114.06|18114.06|18114.06|18114.06|18113.25|18113.25|0
1629190130000|2021-08-17 08:48:50|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|0
1629190140000|2021-08-17 08:49:00|18117.19|18117.19|18124.35|18124.35|18124.35|18124.35|18117.19|18117.19|0
1629190160000|2021-08-17 08:49:20|18124.79|18124.79|18129.11|18129.11|18129.11|18129.11|18124.79|18124.79|0
1629190210000|2021-08-17 08:50:10|18132.84|18132.84|18131.42|18131.42|18133.04|18133.04|18131.42|18131.42|0
1629190220000|2021-08-17 08:50:20|18132.23|18132.23|18132.23|18132.23|18132.23|18132.23|18132.23|18132.23|0
1629190240000|2021-08-17 08:50:40|18132.67|18132.67|18132.89|18132.89|18133.56|18133.56|18132.67|18132.67|0
1629190250000|2021-08-17 08:50:50|18136.51|18136.51|18143.27|18143.27|18143.27|18143.27|18136.51|18136.51|0
1629190260000|2021-08-17 08:51:00|18143.94|18143.94|18147.05|18147.05|18147.05|18147.05|18143.94|18143.94|0
1629190270000|2021-08-17 08:51:10|18148.76|18148.76|18149.97|18149.97|18149.97|18149.97|18148.76|18148.76|0
1629190280000|2021-08-17 08:51:20|18150.52|18150.52|18154.06|18154.06|18154.06|18154.06|18150.32|18150.32|0
1629190290000|2021-08-17 08:51:30|18155.57|18155.57|18155.76|18155.76|18157.07|18157.07|18155.57|18155.57|0
1629190300000|2021-08-17 08:51:40|18154.95|18154.95|18155.09|18155.09|18156.1|18156.1|18154.95|18154.95|0
1629190320000|2021-08-17 08:52:00|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|18155.9|0
1629190330000|2021-08-17 08:52:10|18154.48|18154.48|18159.61|18159.61|18159.61|18159.61|18153.07|18153.07|0
1629190340000|2021-08-17 08:52:20|18160.71|18160.71|18160.71|18160.71|18160.71|18160.71|18160.71|18160.71|0
1629190380000|2021-08-17 08:53:00|18159.56|18159.56|18159.56|18159.56|18159.56|18159.56|18157.25|18157.25|0
1629190390000|2021-08-17 08:53:10|18159.62|18159.62|18157.8|18157.8|18159.62|18159.62|18157.8|18157.8|0
1629190400000|2021-08-17 08:53:20|18157.31|18157.31|18157.46|18157.46|18157.46|18157.46|18156.9|18156.9|0
1629190420000|2021-08-17 08:53:40|18158.26|18158.26|18158.26|18158.26|18158.26|18158.26|18156.85|18156.85|0
1629190440000|2021-08-17 08:54:00|18159.42|18159.42|18159.42|18159.42|18159.42|18159.42|18159.42|18159.42|0
1629190470000|2021-08-17 08:54:30|18160.83|18160.83|18160.83|18160.83|18160.83|18160.83|18160.83|18160.83|0
1629190490000|2021-08-17 08:54:50|18162.64|18162.64|18162.64|18162.64|18162.64|18162.64|18162.64|18162.64|0
1629190500000|2021-08-17 08:55:00|18161.84|18161.84|18155.68|18155.68|18161.84|18161.84|18155.68|18155.68|0
1629190510000|2021-08-17 08:55:10|18155.27|18155.27|18153.65|18153.65|18155.27|18155.27|18153.65|18153.65|0
1629190520000|2021-08-17 08:55:20|18153.1|18153.1|18149.68|18149.68|18153.1|18153.1|18149.68|18149.68|0
1629190530000|2021-08-17 08:55:30|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|0
1629190550000|2021-08-17 08:55:50|18146.76|18146.76|18141.72|18141.72|18146.76|18146.76|18141.72|18141.72|0
1629190560000|2021-08-17 08:56:00|18135.04|18135.04|18134.55|18134.55|18135.04|18135.04|18134.55|18134.55|0
1629190590000|2021-08-17 08:56:30|18135.97|18135.97|18139.7|18139.7|18139.7|18139.7|18135.97|18135.97|0
1629190600000|2021-08-17 08:56:40|18138.6|18138.6|18138.19|18138.19|18138.6|18138.6|18138.19|18138.19|0
1629190610000|2021-08-17 08:56:50|18137.09|18137.09|18136.28|18136.28|18137.09|18137.09|18136.28|18136.28|0
1629190630000|2021-08-17 08:57:10|18135.47|18135.47|18135.47|18135.47|18135.47|18135.47|18135.47|18135.47|0
1629190650000|2021-08-17 08:57:30|18133.96|18133.96|18133.96|18133.96|18133.96|18133.96|18133.96|18133.96|0
1629190680000|2021-08-17 08:58:00|18135.06|18135.06|18135.87|18135.87|18135.87|18135.87|18135.06|18135.06|0
1629190690000|2021-08-17 08:58:10|18134.72|18134.72|18134.72|18134.72|18134.72|18134.72|18134.72|18134.72|0
1629190710000|2021-08-17 08:58:30|18136.14|18136.14|18137.65|18137.65|18137.65|18137.65|18136.14|18136.14|0
1629190730000|2021-08-17 08:58:50|18139.07|18139.07|18139.07|18139.07|18139.07|18139.07|18139.07|18139.07|0
1629190750000|2021-08-17 08:59:10|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|0
1629190770000|2021-08-17 08:59:30|18139.07|18139.07|18139.97|18139.97|18139.97|18139.97|18139.07|18139.07|0
1629190780000|2021-08-17 08:59:40|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|0
1629190790000|2021-08-17 08:59:50|18142.69|18142.69|18143.84|18143.84|18143.84|18143.84|18142.69|18142.69|0
1629190800000|2021-08-17 09:00:00|18142.43|18142.43|18143.9|18143.9|18143.9|18143.9|18142.43|18142.43|0
1629190840000|2021-08-17 09:00:40|18145.23|18145.23|18145.23|18145.23|18145.23|18145.23|18145.23|18145.23|0
1629190860000|2021-08-17 09:01:00|18146.74|18146.74|18147.54|18147.54|18147.54|18147.54|18145.73|18145.73|0
1629190880000|2021-08-17 09:01:20|18144.71|18144.71|18144.71|18144.71|18144.71|18144.71|18144.71|18144.71|0
1629190890000|2021-08-17 09:01:30|18144.21|18144.21|18143.3|18143.3|18144.21|18144.21|18143.3|18143.3|0
1629190910000|2021-08-17 09:01:50|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|0
1629190920000|2021-08-17 09:02:00|18143.72|18143.72|18140.31|18140.31|18143.72|18143.72|18140.31|18140.31|0
1629191040000|2021-08-17 09:04:00|18141.33|18141.33|18142.75|18142.75|18142.75|18142.75|18141.33|18141.33|0
1629191090000|2021-08-17 09:04:50|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|18139.91|0
1629191110000|2021-08-17 09:05:10|18138.76|18138.76|18139.57|18139.57|18139.57|18139.57|18138.76|18138.76|0
1629191120000|2021-08-17 09:05:20|18140.37|18140.37|18140.37|18140.37|18140.37|18140.37|18140.37|18140.37|0
1629191130000|2021-08-17 09:05:30|18139.57|18139.57|18136.4|18136.4|18139.57|18139.57|18136.4|18136.4|0
1629191140000|2021-08-17 09:05:40|18135.59|18135.59|18130.9|18130.9|18135.59|18135.59|18130.9|18130.9|0
1629191160000|2021-08-17 09:06:00|18131.81|18131.81|18131.81|18131.81|18131.81|18131.81|18131.81|18131.81|0
1629191170000|2021-08-17 09:06:10|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|0
1629191180000|2021-08-17 09:06:20|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|0
1629191190000|2021-08-17 09:06:30|18141.45|18141.45|18142.53|18142.53|18142.92|18142.92|18141.11|18141.11|0
1629191200000|2021-08-17 09:06:40|18143.63|18143.63|18143.83|18143.83|18143.83|18143.83|18143.63|18143.63|0
1629191220000|2021-08-17 09:07:00|18145.45|18145.45|18148.17|18148.17|18148.17|18148.17|18145.45|18145.45|0
1629191230000|2021-08-17 09:07:10|18149.33|18149.33|18149.33|18149.33|18149.33|18149.33|18149.33|18149.33|0
1629191240000|2021-08-17 09:07:20|18150.43|18150.43|18150.43|18150.43|18150.43|18150.43|18150.43|18150.43|0
1629191260000|2021-08-17 09:07:40|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|0
1629191290000|2021-08-17 09:08:10|18148.01|18148.01|18135.45|18135.45|18148.01|18148.01|18135.45|18135.45|0
1629191300000|2021-08-17 09:08:20|18133.48|18133.48|18133.48|18133.48|18133.48|18133.48|18133.48|18133.48|0
1629191320000|2021-08-17 09:08:40|18132.68|18132.68|18132.68|18132.68|18132.68|18132.68|18132.68|18132.68|0
1629191330000|2021-08-17 09:08:50|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|0
1629191350000|2021-08-17 09:09:10|18134.9|18134.9|18133.89|18133.89|18134.9|18134.9|18133.89|18133.89|0
1629191360000|2021-08-17 09:09:20|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|0
1629191400000|2021-08-17 09:10:00|18131.79|18131.79|18133.26|18133.26|18133.26|18133.26|18131.79|18131.79|0
1629191440000|2021-08-17 09:10:40|18132.26|18132.26|18132.26|18132.26|18132.26|18132.26|18132.26|18132.26|0
1629191450000|2021-08-17 09:10:50|18134.43|18134.43|18136.85|18136.85|18136.85|18136.85|18134.43|18134.43|0
1629191460000|2021-08-17 09:11:00|18137.83|18137.83|18138.84|18138.84|18138.84|18138.84|18137.83|18137.83|0
1629191490000|2021-08-17 09:11:30|18140.26|18140.26|18144.75|18144.75|18145.14|18145.14|18140.26|18140.26|0
1629191530000|2021-08-17 09:12:10|18144.95|18144.95|18144.95|18144.95|18144.95|18144.95|18144.95|18144.95|0
1629191540000|2021-08-17 09:12:20|18145.35|18145.35|18145.35|18145.35|18145.35|18145.35|18145.35|18145.35|0
1629191560000|2021-08-17 09:12:40|18141.84|18141.84|18137.29|18137.29|18141.84|18141.84|18137.29|18137.29|0
1629191580000|2021-08-17 09:13:00|18138.7|18138.7|18138.7|18138.7|18138.7|18138.7|18138.7|18138.7|0
1629191590000|2021-08-17 09:13:10|18138.2|18138.2|18135.27|18135.27|18138.2|18138.2|18135.27|18135.27|0
1629191610000|2021-08-17 09:13:30|18132.56|18132.56|18133.46|18133.46|18133.46|18133.46|18132.56|18132.56|0
1629191640000|2021-08-17 09:14:00|18132.04|18132.04|18132.04|18132.04|18132.04|18132.04|18132.04|18132.04|0
1629191660000|2021-08-17 09:14:20|18132.27|18132.27|18132.71|18132.71|18132.71|18132.71|18132.27|18132.27|0
1629191700000|2021-08-17 09:15:00|18133.72|18133.72|18134.32|18134.32|18134.32|18134.32|18133.51|18133.51|0
1629191720000|2021-08-17 09:15:20|18133.51|18133.51|18134.12|18134.12|18134.12|18134.12|18132.7|18132.7|0
1629191770000|2021-08-17 09:16:10|18135.03|18135.03|18129.42|18129.42|18135.03|18135.03|18129.42|18129.42|0
1629191780000|2021-08-17 09:16:20|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|0
1629191800000|2021-08-17 09:16:40|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|0
1629191880000|2021-08-17 09:18:00|18129.16|18129.16|18132.59|18132.59|18132.59|18132.59|18129.16|18129.16|0
1629191890000|2021-08-17 09:18:10|18131.78|18131.78|18133.59|18133.59|18133.59|18133.59|18131.78|18131.78|0
1629191900000|2021-08-17 09:18:20|18136.43|18136.43|18136.43|18136.43|18136.43|18136.43|18136.43|18136.43|0
1629191910000|2021-08-17 09:18:30|18135.92|18135.92|18133.91|18133.91|18135.92|18135.92|18133.91|18133.91|0
1629191920000|2021-08-17 09:18:40|18131.25|18131.25|18131.25|18131.25|18131.25|18131.25|18131.25|18131.25|0
1629191930000|2021-08-17 09:18:50|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|0
1629191940000|2021-08-17 09:19:00|18128.63|18128.63|18128.13|18128.13|18128.63|18128.63|18128.13|18128.13|0
1629191950000|2021-08-17 09:19:10|18128.54|18128.54|18128.54|18128.54|18128.54|18128.54|18128.54|18128.54|0
1629191960000|2021-08-17 09:19:20|18127.73|18127.73|18127.24|18127.24|18127.73|18127.73|18127.24|18127.24|0
1629191970000|2021-08-17 09:19:30|18127.73|18127.73|18127.73|18127.73|18127.73|18127.73|18127.73|18127.73|0
1629192000000|2021-08-17 09:20:00|18128.74|18128.74|18128.74|18128.74|18128.74|18128.74|18128.74|18128.74|0
1629192020000|2021-08-17 09:20:20|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|0
1629192040000|2021-08-17 09:20:40|18131.94|18131.94|18131.54|18131.54|18131.94|18131.94|18131.54|18131.54|0
1629192050000|2021-08-17 09:20:50|18132.96|18132.96|18134.67|18134.67|18135.48|18135.48|18132.96|18132.96|0
1629192060000|2021-08-17 09:21:00|18133.87|18133.87|18134.77|18134.77|18134.77|18134.77|18133.87|18133.87|0
1629192070000|2021-08-17 09:21:10|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|0
1629192100000|2021-08-17 09:21:40|18136.89|18136.89|18137.94|18137.94|18137.94|18137.94|18136.89|18136.89|0
1629192110000|2021-08-17 09:21:50|18138.55|18138.55|18138.55|18138.55|18138.55|18138.55|18138.55|18138.55|0
1629192120000|2021-08-17 09:22:00|18138.96|18138.96|18144.02|18144.02|18144.25|18144.25|18138.96|18138.96|0
1629192130000|2021-08-17 09:22:10|18144.83|18144.83|18145.84|18145.84|18145.84|18145.84|18144.83|18144.83|0
1629192150000|2021-08-17 09:22:30|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|0
1629192190000|2021-08-17 09:23:10|18147|18147|18148.42|18148.42|18149.83|18149.83|18147|18147|0
1629192210000|2021-08-17 09:23:30|18149.32|18149.32|18149.32|18149.32|18149.32|18149.32|18149.32|18149.32|0
1629192220000|2021-08-17 09:23:40|18150.13|18150.13|18148.71|18148.71|18151.03|18151.03|18148.71|18148.71|0
1629192270000|2021-08-17 09:24:30|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|18150.37|0
1629192280000|2021-08-17 09:24:40|18149.46|18149.46|18150.88|18150.88|18150.88|18150.88|18149.46|18149.46|0
1629192300000|2021-08-17 09:25:00|18153.5|18153.5|18153.5|18153.5|18153.5|18153.5|18153.5|18153.5|0
1629192310000|2021-08-17 09:25:10|18152.94|18152.94|18152.59|18152.59|18152.94|18152.94|18152.04|18152.04|0
1629192350000|2021-08-17 09:25:50|18150.93|18150.93|18148.92|18148.92|18150.93|18150.93|18148.92|18148.92|0
1629192360000|2021-08-17 09:26:00|18147.93|18147.93|18147.93|18147.93|18147.93|18147.93|18147.93|18147.93|0
1629192420000|2021-08-17 09:27:00|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|0
1629192430000|2021-08-17 09:27:10|18141.62|18141.62|18141.18|18141.18|18141.62|18141.62|18141.18|18141.18|0
1629192480000|2021-08-17 09:28:00|18141.99|18141.99|18143.8|18143.8|18143.8|18143.8|18141.99|18141.99|0
1629192490000|2021-08-17 09:28:10|18144.6|18144.6|18142.99|18142.99|18144.6|18144.6|18142.99|18142.99|0
1629192500000|2021-08-17 09:28:20|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|0
1629192510000|2021-08-17 09:28:30|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|0
1629192520000|2021-08-17 09:28:40|18146.72|18146.72|18146.72|18146.72|18146.72|18146.72|18146.72|18146.72|0
1629192540000|2021-08-17 09:29:00|18149.76|18149.76|18155.24|18155.24|18155.24|18155.24|18149.76|18149.76|0
1629192560000|2021-08-17 09:29:20|18153.83|18153.83|18153.83|18153.83|18153.83|18153.83|18153.83|18153.83|0
1629192580000|2021-08-17 09:29:40|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|0
1629192600000|2021-08-17 09:30:00|18150.72|18150.72|18149.3|18149.3|18150.72|18150.72|18149.3|18149.3|0
1629192630000|2021-08-17 09:30:30|18148.29|18148.29|18147.78|18147.78|18148.29|18148.29|18147.78|18147.78|0
1629192640000|2021-08-17 09:30:40|18146.37|18146.37|18136.64|18136.64|18146.37|18146.37|18136.64|18136.64|0
1629192650000|2021-08-17 09:30:50|18135.1|18135.1|18135.6|18135.6|18135.6|18135.6|18134.59|18134.59|0
1629192660000|2021-08-17 09:31:00|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|0
1629192670000|2021-08-17 09:31:10|18132.98|18132.98|18132.98|18132.98|18132.98|18132.98|18132.98|18132.98|0
1629192680000|2021-08-17 09:31:20|18130.68|18130.68|18130.68|18130.68|18130.68|18130.68|18130.68|18130.68|0
1629192700000|2021-08-17 09:31:40|18131.18|18131.18|18131.18|18131.18|18131.18|18131.18|18131.18|18131.18|0
1629192730000|2021-08-17 09:32:10|18130.63|18130.63|18130.63|18130.63|18130.63|18130.63|18130.63|18130.63|0
1629192740000|2021-08-17 09:32:20|18131.24|18131.24|18131.44|18131.44|18131.44|18131.44|18131.24|18131.24|0
1629192770000|2021-08-17 09:32:50|18130.53|18130.53|18129.63|18129.63|18130.53|18130.53|18129.63|18129.63|0
1629192790000|2021-08-17 09:33:10|18130.78|18130.78|18131.69|18131.69|18131.69|18131.69|18130.78|18130.78|0
1629192840000|2021-08-17 09:34:00|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|0
1629192860000|2021-08-17 09:34:20|18131.76|18131.76|18133.38|18133.38|18133.38|18133.38|18131.76|18131.76|0
1629192870000|2021-08-17 09:34:30|18134.28|18134.28|18134.28|18134.28|18134.28|18134.28|18134.28|18134.28|0
1629192900000|2021-08-17 09:35:00|18138.3|18138.3|18139.94|18139.94|18139.94|18139.94|18138.3|18138.3|0
1629192920000|2021-08-17 09:35:20|18139.74|18139.74|18138.62|18138.62|18139.74|18139.74|18138.62|18138.62|0
1629192960000|2021-08-17 09:36:00|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|0
1629193000000|2021-08-17 09:36:40|18135.24|18135.24|18130.82|18130.82|18135.24|18135.24|18130.82|18130.82|0
1629193020000|2021-08-17 09:37:00|18131.92|18131.92|18131.92|18131.92|18131.92|18131.92|18131.92|18131.92|0
1629193040000|2021-08-17 09:37:20|18132.73|18132.73|18134.84|18134.84|18134.84|18134.84|18132.73|18132.73|0
1629193050000|2021-08-17 09:37:30|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|0
1629193080000|2021-08-17 09:38:00|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|0
1629193090000|2021-08-17 09:38:10|18133.54|18133.54|18133.54|18133.54|18133.54|18133.54|18133.54|18133.54|0
1629193130000|2021-08-17 09:38:50|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|0
1629193140000|2021-08-17 09:39:00|18131.72|18131.72|18131.72|18131.72|18131.72|18131.72|18131.72|18131.72|0
1629193160000|2021-08-17 09:39:20|18130.92|18130.92|18131.72|18131.72|18131.72|18131.72|18130.92|18130.92|0
1629193200000|2021-08-17 09:40:00|18132.53|18132.53|18130.11|18130.11|18132.53|18132.53|18130.11|18130.11|0
1629193230000|2021-08-17 09:40:30|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|0
1629193240000|2021-08-17 09:40:40|18128.69|18128.69|18128.69|18128.69|18128.69|18128.69|18128.69|18128.69|0
1629193250000|2021-08-17 09:40:50|18128.49|18128.49|18128.49|18128.49|18128.49|18128.49|18128.49|18128.49|0
1629193260000|2021-08-17 09:41:00|18127.68|18127.68|18127.19|18127.19|18127.68|18127.68|18124.84|18124.84|0
1629193320000|2021-08-17 09:42:00|18126.38|18126.38|18125.67|18125.67|18126.38|18126.38|18124.87|18124.87|0
1629193360000|2021-08-17 09:42:40|18125.12|18125.12|18124.22|18124.22|18125.12|18125.12|18124.22|18124.22|0
1629193380000|2021-08-17 09:43:00|18123.73|18123.73|18118.22|18118.22|18123.73|18123.73|18115.39|18115.39|0
1629193390000|2021-08-17 09:43:10|18116.81|18116.81|18116.81|18116.81|18116.81|18116.81|18116.81|18116.81|0
1629193400000|2021-08-17 09:43:20|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|0
1629193410000|2021-08-17 09:43:30|18111.67|18111.67|18111.18|18111.18|18111.67|18111.67|18111.18|18111.18|0
1629193440000|2021-08-17 09:44:00|18112.08|18112.08|18116.02|18116.02|18116.83|18116.83|18112.08|18112.08|0
1629193480000|2021-08-17 09:44:40|18113.56|18113.56|18113.56|18113.56|18113.56|18113.56|18113.56|18113.56|0
1629193500000|2021-08-17 09:45:00|18113.15|18113.15|18113.15|18113.15|18113.15|18113.15|18113.15|18113.15|0
1629193510000|2021-08-17 09:45:10|18108.89|18108.89|18108.89|18108.89|18108.89|18108.89|18108.89|18108.89|0
1629193530000|2021-08-17 09:45:30|18107.48|18107.48|18101.83|18101.83|18107.48|18107.48|18101.83|18101.83|0
1629193540000|2021-08-17 09:45:40|18099.41|18099.41|18097.7|18097.7|18099.41|18099.41|18097.7|18097.7|0
1629193550000|2021-08-17 09:45:50|18097.49|18097.49|18093.65|18093.65|18097.49|18097.49|18093.65|18093.65|0
1629193570000|2021-08-17 09:46:10|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|0
1629193580000|2021-08-17 09:46:20|18096.78|18096.78|18097.99|18097.99|18097.99|18097.99|18096.78|18096.78|0
1629193590000|2021-08-17 09:46:30|18101.61|18101.61|18102.42|18102.42|18102.42|18102.42|18101.61|18101.61|0
1629193600000|2021-08-17 09:46:40|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|0
1629193610000|2021-08-17 09:46:50|18101.52|18101.52|18101.52|18101.52|18101.52|18101.52|18101.52|18101.52|0
1629193620000|2021-08-17 09:47:00|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|0
1629193640000|2021-08-17 09:47:20|18104.23|18104.23|18113.95|18113.95|18113.95|18113.95|18102.42|18102.42|0
1629193670000|2021-08-17 09:47:50|18114.17|18114.17|18114.38|18114.38|18114.38|18114.38|18114.17|18114.17|0
1629193680000|2021-08-17 09:48:00|18113.57|18113.57|18113.57|18113.57|18113.57|18113.57|18113.57|18113.57|0
1629193690000|2021-08-17 09:48:10|18113.08|18113.08|18113.08|18113.08|18113.08|18113.08|18113.08|18113.08|0
1629193720000|2021-08-17 09:48:40|18111.27|18111.27|18111.27|18111.27|18111.27|18111.27|18111.27|18111.27|0
1629193750000|2021-08-17 09:49:10|18113.89|18113.89|18113.89|18113.89|18113.89|18113.89|18113.89|18113.89|0
1629193760000|2021-08-17 09:49:20|18114.29|18114.29|18115.19|18115.19|18115.19|18115.19|18114.29|18114.29|0
1629193770000|2021-08-17 09:49:30|18115.7|18115.7|18115.29|18115.29|18115.7|18115.7|18115.29|18115.29|0
1629193780000|2021-08-17 09:49:40|18116.71|18116.71|18116.71|18116.71|18116.71|18116.71|18116.71|18116.71|0
1629193790000|2021-08-17 09:49:50|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|0
1629193800000|2021-08-17 09:50:00|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|0
1629193820000|2021-08-17 09:50:20|18119.67|18119.67|18119.67|18119.67|18119.67|18119.67|18119.67|18119.67|0
1629193840000|2021-08-17 09:50:40|18119.89|18119.89|18120.34|18120.34|18120.34|18120.34|18119.89|18119.89|0
1629193860000|2021-08-17 09:51:00|18119.12|18119.12|18116.6|18116.6|18119.12|18119.12|18116.6|18116.6|0
1629193890000|2021-08-17 09:51:30|18122.35|18122.35|18126.39|18126.39|18126.39|18126.39|18122.35|18122.35|0
1629193900000|2021-08-17 09:51:40|18124.77|18124.77|18124.77|18124.77|18124.77|18124.77|18124.77|18124.77|0
1629193920000|2021-08-17 09:52:00|18132.91|18132.91|18135.75|18135.75|18135.75|18135.75|18132.91|18132.91|0
1629193930000|2021-08-17 09:52:10|18136.25|18136.25|18136.25|18136.25|18136.25|18136.25|18136.25|18136.25|0
1629193970000|2021-08-17 09:52:50|18136.45|18136.45|18136.45|18136.45|18136.45|18136.45|18136.45|18136.45|0
1629193980000|2021-08-17 09:53:00|18141.27|18141.27|18142.08|18142.08|18142.08|18142.08|18141.27|18141.27|0
1629193990000|2021-08-17 09:53:10|18142.22|18142.22|18141.41|18141.41|18142.22|18142.22|18141.41|18141.41|0
1629194000000|2021-08-17 09:53:20|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|18141.91|0
1629194010000|2021-08-17 09:53:30|18142.72|18142.72|18141.91|18141.91|18142.72|18142.72|18140.91|18140.91|0
1629194030000|2021-08-17 09:53:50|18138.69|18138.69|18138.69|18138.69|18138.69|18138.69|18138.69|18138.69|0
1629194040000|2021-08-17 09:54:00|18138.89|18138.89|18138.89|18138.89|18138.89|18138.89|18138.89|18138.89|0
1629194050000|2021-08-17 09:54:10|18137.79|18137.79|18137.79|18137.79|18137.79|18137.79|18137.79|18137.79|0
1629194060000|2021-08-17 09:54:20|18137.3|18137.3|18137.3|18137.3|18137.3|18137.3|18137.3|18137.3|0
1629194080000|2021-08-17 09:54:40|18135.88|18135.88|18135.88|18135.88|18135.88|18135.88|18135.88|18135.88|0
1629194100000|2021-08-17 09:55:00|18136.69|18136.69|18136.69|18136.69|18136.69|18136.69|18136.69|18136.69|0
1629194110000|2021-08-17 09:55:10|18137.49|18137.49|18137.49|18137.49|18137.49|18137.49|18137.49|18137.49|0
1629194150000|2021-08-17 09:55:50|18136.49|18136.49|18136.49|18136.49|18136.49|18136.49|18136.49|18136.49|0
1629194160000|2021-08-17 09:56:00|18135.07|18135.07|18136.49|18136.49|18136.49|18136.49|18135.07|18135.07|0
1629194180000|2021-08-17 09:56:20|18141.92|18141.92|18145.45|18145.45|18145.45|18145.45|18141.92|18141.92|0
1629194190000|2021-08-17 09:56:30|18147.78|18147.78|18148.58|18148.58|18148.58|18148.58|18147.78|18147.78|0
1629194200000|2021-08-17 09:56:40|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|0
1629194230000|2021-08-17 09:57:10|18149.8|18149.8|18151.62|18151.62|18151.62|18151.62|18149.8|18149.8|0
1629194240000|2021-08-17 09:57:20|18150.61|18150.61|18151.11|18151.11|18151.11|18151.11|18150.61|18150.61|0
1629194250000|2021-08-17 09:57:30|18152.02|18152.02|18152.02|18152.02|18152.02|18152.02|18152.02|18152.02|0
1629194260000|2021-08-17 09:57:40|18152.51|18152.51|18152.51|18152.51|18152.51|18152.51|18152.51|18152.51|0
1629194270000|2021-08-17 09:57:50|18150.85|18150.85|18153.32|18153.32|18153.32|18153.32|18150.85|18150.85|0
1629194280000|2021-08-17 09:58:00|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|0
1629194300000|2021-08-17 09:58:20|18156.96|18156.96|18158.38|18158.38|18158.38|18158.38|18156.96|18156.96|0
1629194320000|2021-08-17 09:58:40|18156.96|18156.96|18157.51|18157.51|18158.02|18158.02|18156.96|18156.96|0
1629194340000|2021-08-17 09:59:00|18155.19|18155.19|18152.35|18152.35|18155.19|18155.19|18152.35|18152.35|0
1629194400000|2021-08-17 10:00:00|18151.55|18151.55|18147.43|18147.43|18151.55|18151.55|18147.43|18147.43|0
1629194410000|2021-08-17 10:00:10|18147.98|18147.98|18147.98|18147.98|18147.98|18147.98|18147.98|18147.98|0
1629194420000|2021-08-17 10:00:20|18147.78|18147.78|18142.7|18142.7|18147.78|18147.78|18142.7|18142.7|0
1629194460000|2021-08-17 10:01:00|18144.32|18144.32|18141.59|18141.59|18144.32|18144.32|18141.59|18141.59|0
1629194470000|2021-08-17 10:01:10|18141.82|18141.82|18141.82|18141.82|18141.82|18141.82|18141.82|18141.82|0
1629194490000|2021-08-17 10:01:30|18138.98|18138.98|18139.79|18139.79|18139.79|18139.79|18138.98|18138.98|0
1629194510000|2021-08-17 10:01:50|18142.62|18142.62|18153.01|18153.01|18153.01|18153.01|18142.62|18142.62|0
1629194520000|2021-08-17 10:02:00|18154.42|18154.42|18154.91|18154.91|18154.91|18154.91|18154.42|18154.42|0
1629194530000|2021-08-17 10:02:10|18154.51|18154.51|18154.08|18154.08|18155.06|18155.06|18154.08|18154.08|0
1629194550000|2021-08-17 10:02:30|18152.27|18152.27|18152.27|18152.27|18152.27|18152.27|18152.27|18152.27|0
1629194560000|2021-08-17 10:02:40|18150.65|18150.65|18150.65|18150.65|18150.65|18150.65|18150.65|18150.65|0
1629194630000|2021-08-17 10:03:50|18152.46|18152.46|18148.21|18148.21|18152.46|18152.46|18148.21|18148.21|0
1629194670000|2021-08-17 10:04:30|18149.11|18149.11|18149.11|18149.11|18149.11|18149.11|18149.11|18149.11|0
1629194680000|2021-08-17 10:04:40|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|18150.53|0
1629194770000|2021-08-17 10:06:10|18150.75|18150.75|18153.35|18153.35|18153.85|18153.85|18150.31|18150.31|0
1629194790000|2021-08-17 10:06:30|18154.45|18154.45|18158.09|18158.09|18158.09|18158.09|18154.45|18154.45|0
1629194800000|2021-08-17 10:06:40|18158.6|18158.6|18158.6|18158.6|18158.6|18158.6|18158.6|18158.6|0
1629194810000|2021-08-17 10:06:50|18164.51|18164.51|18164.45|18164.45|18165|18165|18164.45|18164.45|0
1629194820000|2021-08-17 10:07:00|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|0
1629194840000|2021-08-17 10:07:20|18167.77|18167.77|18167.77|18167.77|18167.77|18167.77|18167.77|18167.77|0
1629194870000|2021-08-17 10:07:50|18168.57|18168.57|18168.57|18168.57|18168.57|18168.57|18168.57|18168.57|0
1629194890000|2021-08-17 10:08:10|18171.19|18171.19|18172.89|18172.89|18172.89|18172.89|18171.19|18171.19|0
1629194900000|2021-08-17 10:08:20|18172.34|18172.34|18172.34|18172.34|18172.34|18172.34|18172.34|18172.34|0
1629194910000|2021-08-17 10:08:30|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|18171.53|0
1629194930000|2021-08-17 10:08:50|18169.31|18169.31|18162.85|18162.85|18169.31|18169.31|18162.85|18162.85|0
1629194940000|2021-08-17 10:09:00|18161.95|18161.95|18160.45|18160.45|18161.95|18161.95|18160.45|18160.45|0
1629194950000|2021-08-17 10:09:10|18159.03|18159.03|18159.03|18159.03|18159.03|18159.03|18159.03|18159.03|0
1629194970000|2021-08-17 10:09:30|18160.04|18160.04|18161.05|18161.05|18161.05|18161.05|18160.04|18160.04|0
1629194990000|2021-08-17 10:09:50|18160.24|18160.24|18159.43|18159.43|18160.24|18160.24|18159.43|18159.43|0
1629195000000|2021-08-17 10:10:00|18160.24|18160.24|18161.14|18161.14|18161.14|18161.14|18160.24|18160.24|0
1629195010000|2021-08-17 10:10:10|18159.99|18159.99|18160.68|18160.68|18160.68|18160.68|18159.99|18159.99|0
1629195020000|2021-08-17 10:10:20|18161.49|18161.49|18162.3|18162.3|18162.3|18162.3|18161.49|18161.49|0
1629195030000|2021-08-17 10:10:30|18163.72|18163.72|18166.53|18166.53|18166.53|18166.53|18163.72|18163.72|0
1629195040000|2021-08-17 10:10:40|18167.63|18167.63|18167.63|18167.63|18167.63|18167.63|18167.63|18167.63|0
1629195060000|2021-08-17 10:11:00|18172.15|18172.15|18170.34|18170.34|18172.15|18172.15|18170.34|18170.34|0
1629195070000|2021-08-17 10:11:10|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|0
1629195080000|2021-08-17 10:11:20|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|0
1629195110000|2021-08-17 10:11:50|18170.35|18170.35|18170.35|18170.35|18170.35|18170.35|18170.35|18170.35|0
1629195160000|2021-08-17 10:12:40|18168.08|18168.08|18167.84|18167.84|18168.08|18168.08|18167.18|18167.18|0
1629195170000|2021-08-17 10:12:50|18168.35|18168.35|18168.35|18168.35|18168.35|18168.35|18168.35|18168.35|0
1629195200000|2021-08-17 10:13:20|18167.54|18167.54|18168.44|18168.44|18168.44|18168.44|18167.54|18167.54|0
1629195210000|2021-08-17 10:13:30|18167.02|18167.02|18167.02|18167.02|18167.02|18167.02|18167.02|18167.02|0
1629195220000|2021-08-17 10:13:40|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|18167.25|0
1629195280000|2021-08-17 10:14:40|18168.05|18168.05|18168.05|18168.05|18168.05|18168.05|18168.05|18168.05|0
1629195300000|2021-08-17 10:15:00|18169.97|18169.97|18178.54|18178.54|18178.54|18178.54|18169.97|18169.97|0
1629195310000|2021-08-17 10:15:10|18179.09|18179.09|18181.52|18181.52|18181.52|18181.52|18179.09|18179.09|0
1629195320000|2021-08-17 10:15:20|18182.32|18182.32|18182.32|18182.32|18182.32|18182.32|18182.32|18182.32|0
1629195330000|2021-08-17 10:15:30|18182.73|18182.73|18181.92|18181.92|18182.73|18182.73|18181.92|18181.92|0
1629195350000|2021-08-17 10:15:50|18182.41|18182.41|18182.41|18182.41|18182.41|18182.41|18182.41|18182.41|0
1629195360000|2021-08-17 10:16:00|18181.92|18181.92|18181.92|18181.92|18181.92|18181.92|18181.92|18181.92|0
1629195370000|2021-08-17 10:16:10|18181.11|18181.11|18181.11|18181.11|18181.11|18181.11|18181.11|18181.11|0
1629195420000|2021-08-17 10:17:00|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|0
1629195450000|2021-08-17 10:17:30|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|18182.11|0
1629195500000|2021-08-17 10:18:20|18181|18181|18176.05|18176.05|18181|18181|18176.05|18176.05|0
1629195580000|2021-08-17 10:19:40|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|18176.86|0
1629195590000|2021-08-17 10:19:50|18176.65|18176.65|18172.52|18172.52|18176.65|18176.65|18172.02|18172.02|0
1629195600000|2021-08-17 10:20:00|18172.03|18172.03|18169.9|18169.9|18172.03|18172.03|18169.9|18169.9|0
1629195610000|2021-08-17 10:20:10|18168.75|18168.75|18169.9|18169.9|18169.9|18169.9|18168.75|18168.75|0
1629195630000|2021-08-17 10:20:30|18169.09|18169.09|18169.09|18169.09|18169.09|18169.09|18169.09|18169.09|0
1629195650000|2021-08-17 10:20:50|18170.1|18170.1|18172.03|18172.03|18172.03|18172.03|18170.1|18170.1|0
1629195700000|2021-08-17 10:21:40|18172.83|18172.83|18178.42|18178.42|18178.42|18178.42|18172.83|18172.83|0
1629195730000|2021-08-17 10:22:10|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|0
1629195740000|2021-08-17 10:22:20|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|0
1629195760000|2021-08-17 10:22:40|18178.67|18178.67|18178.67|18178.67|18178.67|18178.67|18178.67|18178.67|0
1629195770000|2021-08-17 10:22:50|18179.17|18179.17|18179.17|18179.17|18179.17|18179.17|18179.17|18179.17|0
1629195830000|2021-08-17 10:23:50|18178.27|18178.27|18178.27|18178.27|18178.27|18178.27|18178.27|18178.27|0
1629195840000|2021-08-17 10:24:00|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|0
1629195850000|2021-08-17 10:24:10|18178.07|18178.07|18174.84|18174.84|18178.07|18178.07|18174.84|18174.84|0
1629195880000|2021-08-17 10:24:40|18173.73|18173.73|18174.28|18174.28|18174.28|18174.28|18173.73|18173.73|0
1629195900000|2021-08-17 10:25:00|18175.7|18175.7|18184.57|18184.57|18184.57|18184.57|18175.65|18175.65|0
1629195920000|2021-08-17 10:25:20|18185.38|18185.38|18185.38|18185.38|18185.38|18185.38|18185.38|18185.38|0
1629195950000|2021-08-17 10:25:50|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|0
1629195960000|2021-08-17 10:26:00|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|0
1629195970000|2021-08-17 10:26:10|18185.22|18185.22|18187.25|18187.25|18187.25|18187.25|18185.22|18185.22|0
1629196020000|2021-08-17 10:27:00|18183.22|18183.22|18182.41|18182.41|18183.22|18183.22|18182.41|18182.41|0
1629196030000|2021-08-17 10:27:10|18181|18181|18180.44|18180.44|18181|18181|18180.44|18180.44|0
1629196080000|2021-08-17 10:28:00|18181.45|18181.45|18182.87|18182.87|18182.87|18182.87|18181.45|18181.45|0
1629196130000|2021-08-17 10:28:50|18184.49|18184.49|18189.45|18189.45|18189.45|18189.45|18184.49|18184.49|0
1629196140000|2021-08-17 10:29:00|18192.37|18192.37|18193.18|18193.18|18194.08|18194.08|18192.37|18192.37|0
1629196150000|2021-08-17 10:29:10|18192.37|18192.37|18194.03|18194.03|18194.03|18194.03|18192.37|18192.37|0
1629196160000|2021-08-17 10:29:20|18194.52|18194.52|18194.03|18194.03|18194.52|18194.52|18194.03|18194.03|0
1629196190000|2021-08-17 10:29:50|18195.65|18195.65|18196.8|18196.8|18196.8|18196.8|18195.65|18195.65|0
1629196200000|2021-08-17 10:30:00|18197.9|18197.9|18198.41|18198.41|18198.41|18198.41|18197.9|18197.9|0
1629196210000|2021-08-17 10:30:10|18198.96|18198.96|18198.45|18198.45|18198.96|18198.96|18198.45|18198.45|0
1629196220000|2021-08-17 10:30:20|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|0
1629196240000|2021-08-17 10:30:40|18198.45|18198.45|18194.33|18194.33|18198.45|18198.45|18194.33|18194.33|0
1629196260000|2021-08-17 10:31:00|18193.43|18193.43|18193.43|18193.43|18193.43|18193.43|18193.43|18193.43|0
1629196270000|2021-08-17 10:31:10|18196.26|18196.26|18196.26|18196.26|18196.26|18196.26|18196.26|18196.26|0
1629196330000|2021-08-17 10:32:10|18195.71|18195.71|18192.88|18192.88|18195.71|18195.71|18192.88|18192.88|0
1629196380000|2021-08-17 10:33:00|18192.07|18192.07|18192.07|18192.07|18192.07|18192.07|18192.07|18192.07|0
1629196410000|2021-08-17 10:33:30|18190.76|18190.76|18180.66|18180.66|18190.76|18190.76|18180.66|18180.66|0
1629196420000|2021-08-17 10:33:40|18180.16|18180.16|18180.16|18180.16|18180.16|18180.16|18180.16|18180.16|0
1629196440000|2021-08-17 10:34:00|18175.9|18175.9|18175.9|18175.9|18175.9|18175.9|18175.9|18175.9|0
1629196460000|2021-08-17 10:34:20|18176.71|18176.71|18176.71|18176.71|18176.71|18176.71|18176.71|18176.71|0
1629196470000|2021-08-17 10:34:30|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|18181.08|0
1629196480000|2021-08-17 10:34:40|18183.6|18183.6|18187.04|18187.04|18187.04|18187.04|18183.6|18183.6|0
1629196500000|2021-08-17 10:35:00|18187.59|18187.59|18182.23|18182.23|18187.59|18187.59|18182.23|18182.23|0
1629196510000|2021-08-17 10:35:10|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|0
1629196540000|2021-08-17 10:35:40|18181.13|18181.13|18177.9|18177.9|18181.13|18181.13|18177.9|18177.9|0
1629196550000|2021-08-17 10:35:50|18179.31|18179.31|18179.31|18179.31|18179.31|18179.31|18179.31|18179.31|0
1629196560000|2021-08-17 10:36:00|18177.84|18177.84|18177.84|18177.84|18177.84|18177.84|18177.84|18177.84|0
1629196570000|2021-08-17 10:36:10|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|0
1629196580000|2021-08-17 10:36:20|18175.03|18175.03|18171.04|18171.04|18175.03|18175.03|18171.04|18171.04|0
1629196590000|2021-08-17 10:36:30|18170.49|18170.49|18167.28|18167.28|18170.49|18170.49|18167.28|18167.28|0
1629196620000|2021-08-17 10:37:00|18168.43|18168.43|18168.43|18168.43|18168.43|18168.43|18168.43|18168.43|0
1629196640000|2021-08-17 10:37:20|18167.77|18167.77|18165.86|18165.86|18167.77|18167.77|18165.86|18165.86|0
1629196650000|2021-08-17 10:37:30|18165.37|18165.37|18165.37|18165.37|18165.37|18165.37|18165.37|18165.37|0
1629196670000|2021-08-17 10:37:50|18163.35|18163.35|18163.35|18163.35|18163.35|18163.35|18163.35|18163.35|0
1629196680000|2021-08-17 10:38:00|18164.16|18164.16|18166.71|18166.71|18166.71|18166.71|18164.16|18164.16|0
1629196700000|2021-08-17 10:38:20|18169.13|18169.13|18169.13|18169.13|18169.13|18169.13|18169.13|18169.13|0
1629196730000|2021-08-17 10:38:50|18170.55|18170.55|18170.55|18170.55|18170.55|18170.55|18170.55|18170.55|0
1629196740000|2021-08-17 10:39:00|18173.26|18173.26|18173.26|18173.26|18173.26|18173.26|18173.26|18173.26|0
1629196770000|2021-08-17 10:39:30|18172.77|18172.77|18172.77|18172.77|18172.77|18172.77|18172.77|18172.77|0
1629196810000|2021-08-17 10:40:10|18171.87|18171.87|18167.62|18167.62|18171.87|18171.87|18167.62|18167.62|0
1629196830000|2021-08-17 10:40:30|18168.52|18168.52|18168.52|18168.52|18168.52|18168.52|18168.52|18168.52|0
1629196930000|2021-08-17 10:42:10|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|0
1629196960000|2021-08-17 10:42:40|18169.12|18169.12|18170.1|18170.1|18170.1|18170.1|18169.12|18169.12|0
1629196970000|2021-08-17 10:42:50|18169.61|18169.61|18169.61|18169.61|18169.61|18169.61|18169.61|18169.61|0
1629197020000|2021-08-17 10:43:40|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|18170.62|0
1629197100000|2021-08-17 10:45:00|18169.2|18169.2|18169.2|18169.2|18169.2|18169.2|18169.2|18169.2|0
1629197110000|2021-08-17 10:45:10|18169|18169|18170.77|18170.77|18170.77|18170.77|18168.8|18168.8|0
1629197120000|2021-08-17 10:45:20|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|0
1629197140000|2021-08-17 10:45:40|18170.67|18170.67|18170.67|18170.67|18170.67|18170.67|18170.67|18170.67|0
1629197160000|2021-08-17 10:46:00|18170.17|18170.17|18170.17|18170.17|18170.17|18170.17|18170.17|18170.17|0
1629197170000|2021-08-17 10:46:10|18169.01|18169.01|18167.86|18167.86|18169.01|18169.01|18167.86|18167.86|0
1629197210000|2021-08-17 10:46:50|18166.71|18166.71|18166.44|18166.44|18167.86|18167.86|18166.44|18166.44|0
1629197230000|2021-08-17 10:47:10|18165.94|18165.94|18165.43|18165.43|18165.94|18165.94|18165.43|18165.43|0
1629197300000|2021-08-17 10:48:20|18166.44|18166.44|18172.23|18172.23|18172.23|18172.23|18166.44|18166.44|0
1629197320000|2021-08-17 10:48:40|18172.45|18172.45|18172.67|18172.67|18172.67|18172.67|18172.45|18172.45|0
1629197340000|2021-08-17 10:49:00|18169.45|18169.45|18168.64|18168.64|18169.45|18169.45|18168.64|18168.64|0
1629197350000|2021-08-17 10:49:10|18169.79|18169.79|18169.79|18169.79|18169.79|18169.79|18169.79|18169.79|0
1629197370000|2021-08-17 10:49:30|18169.29|18169.29|18168.48|18168.48|18169.29|18169.29|18168.48|18168.48|0
1629197400000|2021-08-17 10:50:00|18169.38|18169.38|18169.38|18169.38|18169.38|18169.38|18169.38|18169.38|0
1629197420000|2021-08-17 10:50:20|18167.58|18167.58|18167.58|18167.58|18167.58|18167.58|18167.58|18167.58|0
1629197440000|2021-08-17 10:50:40|18167.07|18167.07|18167.07|18167.07|18167.07|18167.07|18167.07|18167.07|0
1629197450000|2021-08-17 10:50:50|18167.56|18167.56|18167.56|18167.56|18167.56|18167.56|18167.56|18167.56|0
1629197460000|2021-08-17 10:51:00|18165.76|18165.76|18165.85|18165.85|18166.66|18166.66|18165.76|18165.76|0
1629197470000|2021-08-17 10:51:10|18165.3|18165.3|18162.46|18162.46|18165.3|18165.3|18162.46|18162.46|0
1629197480000|2021-08-17 10:51:20|18161.31|18161.31|18161.31|18161.31|18161.31|18161.31|18161.31|18161.31|0
1629197510000|2021-08-17 10:51:50|18161.09|18161.09|18159.67|18159.67|18161.09|18161.09|18159.67|18159.67|0
1629197520000|2021-08-17 10:52:00|18158.06|18158.06|18153.47|18153.47|18158.06|18158.06|18153.47|18153.47|0
1629197580000|2021-08-17 10:53:00|18152.32|18152.32|18151.17|18151.17|18152.32|18152.32|18151.17|18151.17|0
1629197620000|2021-08-17 10:53:40|18149.36|18149.36|18148.26|18148.26|18149.36|18149.36|18148.26|18148.26|0
1629197650000|2021-08-17 10:54:10|18147.45|18147.45|18147.45|18147.45|18147.45|18147.45|18147.45|18147.45|0
1629197660000|2021-08-17 10:54:20|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|0
1629197680000|2021-08-17 10:54:40|18145.83|18145.83|18145.83|18145.83|18145.83|18145.83|18145.83|18145.83|0
1629197690000|2021-08-17 10:54:50|18145.42|18145.42|18145.42|18145.42|18145.42|18145.42|18145.42|18145.42|0
1629197770000|2021-08-17 10:56:10|18147.13|18147.13|18147.13|18147.13|18147.13|18147.13|18147.13|18147.13|0
1629197780000|2021-08-17 10:56:20|18148.55|18148.55|18153.6|18153.6|18153.6|18153.6|18148.55|18148.55|0
1629197790000|2021-08-17 10:56:30|18152.7|18152.7|18152.7|18152.7|18152.7|18152.7|18152.7|18152.7|0
1629197800000|2021-08-17 10:56:40|18152.19|18152.19|18151.39|18151.39|18152.19|18152.19|18151.39|18151.39|0
1629197820000|2021-08-17 10:57:00|18150.88|18150.88|18145.77|18145.77|18150.88|18150.88|18145.77|18145.77|0
1629197850000|2021-08-17 10:57:30|18143.96|18143.96|18142.15|18142.15|18143.96|18143.96|18142.15|18142.15|0
1629197860000|2021-08-17 10:57:40|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|0
1629197870000|2021-08-17 10:57:50|18140.94|18140.94|18139.52|18139.52|18140.94|18140.94|18139.52|18139.52|0
1629197890000|2021-08-17 10:58:10|18140.94|18140.94|18144.63|18144.63|18144.63|18144.63|18140.94|18140.94|0
1629197920000|2021-08-17 10:58:40|18145.43|18145.43|18146.59|18146.59|18146.59|18146.59|18145.43|18145.43|0
1629197990000|2021-08-17 10:59:50|18148.01|18148.01|18147.09|18147.09|18148.51|18148.51|18147.09|18147.09|0
1629198000000|2021-08-17 11:00:00|18148.9|18148.9|18146.67|18146.67|18148.9|18148.9|18146.67|18146.67|0
1629198010000|2021-08-17 11:00:10|18147.58|18147.58|18147.58|18147.58|18147.58|18147.58|18147.58|18147.58|0
1629198030000|2021-08-17 11:00:30|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|18148.39|0
1629198060000|2021-08-17 11:01:00|18151.96|18151.96|18151.41|18151.41|18151.96|18151.96|18151.41|18151.41|0
1629198110000|2021-08-17 11:01:50|18151.91|18151.91|18151.91|18151.91|18151.91|18151.91|18151.91|18151.91|0
1629198120000|2021-08-17 11:02:00|18154.75|18154.75|18155.56|18155.56|18155.56|18155.56|18154.75|18154.75|0
1629198150000|2021-08-17 11:02:30|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|18156.06|0
1629198160000|2021-08-17 11:02:40|18155.25|18155.25|18156.24|18156.24|18156.24|18156.24|18155.25|18155.25|0
1629198180000|2021-08-17 11:03:00|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|0
1629198220000|2021-08-17 11:03:40|18155.98|18155.98|18155.98|18155.98|18155.98|18155.98|18155.98|18155.98|0
1629198230000|2021-08-17 11:03:50|18156.79|18156.79|18155.37|18155.37|18156.79|18156.79|18155.37|18155.37|0
1629198240000|2021-08-17 11:04:00|18155.86|18155.86|18157.77|18157.77|18157.77|18157.77|18155.86|18155.86|0
1629198260000|2021-08-17 11:04:20|18154.93|18154.93|18159.17|18159.17|18159.17|18159.17|18154.93|18154.93|0
1629198280000|2021-08-17 11:04:40|18160.32|18160.32|18157.48|18157.48|18160.32|18160.32|18157.48|18157.48|0
1629198290000|2021-08-17 11:04:50|18157.28|18157.28|18157.48|18157.48|18157.48|18157.48|18157.28|18157.28|0
1629198340000|2021-08-17 11:05:40|18158.64|18158.64|18158.64|18158.64|18158.64|18158.64|18158.64|18158.64|0
1629198350000|2021-08-17 11:05:50|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|0
1629198420000|2021-08-17 11:07:00|18160.57|18160.57|18162.89|18162.89|18162.89|18162.89|18160.57|18160.57|0
1629198450000|2021-08-17 11:07:30|18162.38|18162.38|18165.22|18165.22|18165.22|18165.22|18162.38|18162.38|0
1629198490000|2021-08-17 11:08:10|18166.64|18166.64|18166.64|18166.64|18166.64|18166.64|18166.64|18166.64|0
1629198510000|2021-08-17 11:08:30|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|18166.08|0
1629198530000|2021-08-17 11:08:50|18164.26|18164.26|18163.45|18163.45|18164.26|18164.26|18163.45|18163.45|0
1629198580000|2021-08-17 11:09:40|18162.44|18162.44|18162.44|18162.44|18162.44|18162.44|18162.44|18162.44|0
1629198600000|2021-08-17 11:10:00|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|0
1629198670000|2021-08-17 11:11:10|18163.05|18163.05|18161.63|18161.63|18163.05|18163.05|18161.63|18161.63|0
1629198710000|2021-08-17 11:11:50|18161.08|18161.08|18161.75|18161.75|18161.75|18161.75|18161.08|18161.08|0
1629198730000|2021-08-17 11:12:10|18162.55|18162.55|18162.55|18162.55|18162.55|18162.55|18162.55|18162.55|0
1629198780000|2021-08-17 11:13:00|18162|18162|18159.77|18159.77|18162|18162|18159.77|18159.77|0
1629198790000|2021-08-17 11:13:10|18159.55|18159.55|18159.55|18159.55|18159.55|18159.55|18159.55|18159.55|0
1629198860000|2021-08-17 11:14:20|18160.06|18160.06|18160.06|18160.06|18160.06|18160.06|18160.06|18160.06|0
1629198900000|2021-08-17 11:15:00|18160.61|18160.61|18159.6|18159.6|18160.61|18160.61|18159.6|18159.6|0
1629198910000|2021-08-17 11:15:10|18157.88|18157.88|18154.78|18154.78|18157.88|18157.88|18154.78|18154.78|0
1629198920000|2021-08-17 11:15:20|18155.59|18155.59|18155.59|18155.59|18155.59|18155.59|18155.59|18155.59|0
1629198960000|2021-08-17 11:16:00|18154.68|18154.68|18154.68|18154.68|18154.68|18154.68|18154.68|18154.68|0
1629198990000|2021-08-17 11:16:30|18154.18|18154.18|18153.58|18153.58|18154.68|18154.68|18153.58|18153.58|0
1629199080000|2021-08-17 11:18:00|18154.48|18154.48|18154.48|18154.48|18154.48|18154.48|18154.48|18154.48|0
1629199090000|2021-08-17 11:18:10|18153.68|18153.68|18153.68|18153.68|18153.68|18153.68|18153.68|18153.68|0
1629199100000|2021-08-17 11:18:20|18153.07|18153.07|18152.86|18152.86|18153.07|18153.07|18152.86|18152.86|0
1629199110000|2021-08-17 11:18:30|18152.36|18152.36|18149.62|18149.62|18152.36|18152.36|18148.14|18148.14|0
1629199130000|2021-08-17 11:18:50|18150.13|18150.13|18151.03|18151.03|18151.03|18151.03|18150.13|18150.13|0
1629199140000|2021-08-17 11:19:00|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|0
1629199150000|2021-08-17 11:19:10|18149.78|18149.78|18156.96|18156.96|18156.96|18156.96|18149.78|18149.78|0
1629199170000|2021-08-17 11:19:30|18155.34|18155.34|18155.34|18155.34|18155.34|18155.34|18155.34|18155.34|0
1629199240000|2021-08-17 11:20:40|18154.79|18154.79|18148.52|18148.52|18154.79|18154.79|18148.52|18148.52|0
1629199260000|2021-08-17 11:21:00|18147.97|18147.97|18148.97|18148.97|18148.97|18148.97|18147.97|18147.97|0
1629199280000|2021-08-17 11:21:20|18147.99|18147.99|18147.99|18147.99|18147.99|18147.99|18147.99|18147.99|0
1629199310000|2021-08-17 11:21:50|18147.44|18147.44|18147.44|18147.44|18147.44|18147.44|18147.44|18147.44|0
1629199320000|2021-08-17 11:22:00|18146.95|18146.95|18145.97|18145.97|18146.95|18146.95|18145.97|18145.97|0
1629199390000|2021-08-17 11:23:10|18146.77|18146.77|18149.61|18149.61|18149.61|18149.61|18146.77|18146.77|0
1629199400000|2021-08-17 11:23:20|18148.71|18148.71|18148.71|18148.71|18148.71|18148.71|18148.71|18148.71|0
1629199500000|2021-08-17 11:25:00|18149.51|18149.51|18149.74|18149.74|18149.74|18149.74|18149.51|18149.51|0
1629199510000|2021-08-17 11:25:10|18151.25|18151.25|18151.25|18151.25|18151.25|18151.25|18151.25|18151.25|0
1629199520000|2021-08-17 11:25:20|18152.06|18152.06|18152.06|18152.06|18152.06|18152.06|18152.06|18152.06|0
1629199560000|2021-08-17 11:26:00|18150.44|18150.44|18150.44|18150.44|18150.44|18150.44|18150.44|18150.44|0
1629199640000|2021-08-17 11:27:20|18149.94|18149.94|18149.94|18149.94|18149.94|18149.94|18149.94|18149.94|0
1629199700000|2021-08-17 11:28:20|18150.94|18150.94|18152.66|18152.66|18152.66|18152.66|18150.94|18150.94|0
1629199710000|2021-08-17 11:28:30|18153.56|18153.56|18148.81|18148.81|18154.66|18154.66|18148.81|18148.81|0
1629199740000|2021-08-17 11:29:00|18148.31|18148.31|18148.31|18148.31|18148.31|18148.31|18148.31|18148.31|0
1629199750000|2021-08-17 11:29:10|18147.5|18147.5|18147.5|18147.5|18147.5|18147.5|18147.5|18147.5|0
1629199800000|2021-08-17 11:30:00|18146.6|18146.6|18146.6|18146.6|18146.6|18146.6|18146.6|18146.6|0
1629199810000|2021-08-17 11:30:10|18145.18|18145.18|18144.37|18144.37|18145.18|18145.18|18144.37|18144.37|0
1629199820000|2021-08-17 11:30:20|18145.18|18145.18|18145.18|18145.18|18145.18|18145.18|18145.18|18145.18|0
1629199900000|2021-08-17 11:31:40|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|0
1629199940000|2021-08-17 11:32:20|18145.89|18145.89|18144.78|18144.78|18145.89|18145.89|18144.78|18144.78|0
1629199970000|2021-08-17 11:32:50|18146.14|18146.14|18147.45|18147.45|18147.45|18147.45|18146.14|18146.14|0
1629200000000|2021-08-17 11:33:20|18143|18143|18142.5|18142.5|18143|18143|18142.5|18142.5|0
1629200010000|2021-08-17 11:33:30|18140.69|18140.69|18139.27|18139.27|18140.69|18140.69|18139.27|18139.27|0
1629200020000|2021-08-17 11:33:40|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|0
1629200030000|2021-08-17 11:33:50|18136.7|18136.7|18133.7|18133.7|18136.7|18136.7|18132.08|18132.08|0
1629200040000|2021-08-17 11:34:00|18133.49|18133.49|18133.49|18133.49|18133.49|18133.49|18133.49|18133.49|0
1629200050000|2021-08-17 11:34:10|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|0
1629200080000|2021-08-17 11:34:40|18135.67|18135.67|18138.94|18138.94|18138.94|18138.94|18135.67|18135.67|0
1629200110000|2021-08-17 11:35:10|18139.45|18139.45|18140.35|18140.35|18140.35|18140.35|18139.45|18139.45|0
1629200150000|2021-08-17 11:35:50|18139.85|18139.85|18139.85|18139.85|18139.85|18139.85|18139.85|18139.85|0
1629200190000|2021-08-17 11:36:30|18139.04|18139.04|18139.04|18139.04|18139.04|18139.04|18139.04|18139.04|0
1629200200000|2021-08-17 11:36:40|18139.54|18139.54|18139.54|18139.54|18139.54|18139.54|18139.54|18139.54|0
1629200280000|2021-08-17 11:38:00|18142.38|18142.38|18144.59|18144.59|18144.59|18144.59|18142.38|18142.38|0
1629200290000|2021-08-17 11:38:10|18146.01|18146.01|18146.01|18146.01|18146.01|18146.01|18146.01|18146.01|0
1629200300000|2021-08-17 11:38:20|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|0
1629200310000|2021-08-17 11:38:30|18147.42|18147.42|18142.89|18142.89|18147.42|18147.42|18142.89|18142.89|0
1629200360000|2021-08-17 11:39:20|18141.99|18141.99|18139.46|18139.46|18141.99|18141.99|18139.46|18139.46|0
1629200400000|2021-08-17 11:40:00|18142.08|18142.08|18144.5|18144.5|18144.5|18144.5|18142.08|18142.08|0
1629200430000|2021-08-17 11:40:30|18145.66|18145.66|18147.01|18147.01|18147.01|18147.01|18145.66|18145.66|0
1629200440000|2021-08-17 11:40:40|18147.45|18147.45|18149.68|18149.68|18149.68|18149.68|18147.45|18147.45|0
1629200450000|2021-08-17 11:40:50|18149.48|18149.48|18151.04|18151.04|18151.04|18151.04|18149.48|18149.48|0
1629200460000|2021-08-17 11:41:00|18152.02|18152.02|18152.24|18152.24|18152.24|18152.24|18152.02|18152.02|0
1629200470000|2021-08-17 11:41:10|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|0
1629200480000|2021-08-17 11:41:20|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|0
1629200520000|2021-08-17 11:42:00|18153.72|18153.72|18153.5|18153.5|18153.72|18153.72|18153.5|18153.5|0
1629200550000|2021-08-17 11:42:30|18155.42|18155.42|18155.82|18155.82|18155.82|18155.82|18155.42|18155.42|0
1629200570000|2021-08-17 11:42:50|18158.53|18158.53|18163.69|18163.69|18163.69|18163.69|18158.53|18158.53|0
1629200630000|2021-08-17 11:43:50|18163.48|18163.48|18163.48|18163.48|18163.48|18163.48|18163.48|18163.48|0
1629200660000|2021-08-17 11:44:20|18164.29|18164.29|18164.29|18164.29|18164.29|18164.29|18164.29|18164.29|0
1629200700000|2021-08-17 11:45:00|18163.48|18163.48|18160.03|18160.03|18163.48|18163.48|18160.03|18160.03|0
1629200710000|2021-08-17 11:45:10|18158.88|18158.88|18160.03|18160.03|18160.03|18160.03|18158.88|18158.88|0
1629200750000|2021-08-17 11:45:50|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|0
1629200760000|2021-08-17 11:46:00|18158.73|18158.73|18157.83|18157.83|18158.73|18158.73|18157.83|18157.83|0
1629200820000|2021-08-17 11:47:00|18156.41|18156.41|18150.72|18150.72|18156.41|18156.41|18150.72|18150.72|0
1629200890000|2021-08-17 11:48:10|18151.73|18151.73|18152.54|18152.54|18152.54|18152.54|18151.73|18151.73|0
1629200910000|2021-08-17 11:48:30|18153.03|18153.03|18153.03|18153.03|18153.03|18153.03|18153.03|18153.03|0
1629200950000|2021-08-17 11:49:10|18153.47|18153.47|18152.97|18152.97|18153.47|18153.47|18152.97|18152.97|0
1629201000000|2021-08-17 11:50:00|18152.48|18152.48|18151.32|18151.32|18152.48|18152.48|18151.32|18151.32|0
1629201020000|2021-08-17 11:50:20|18151.73|18151.73|18151.73|18151.73|18151.73|18151.73|18151.73|18151.73|0
1629201030000|2021-08-17 11:50:30|18151.93|18151.93|18151.93|18151.93|18152.14|18152.14|18151.93|18151.93|0
1629201070000|2021-08-17 11:51:10|18151.13|18151.13|18151.13|18151.13|18151.13|18151.13|18151.13|18151.13|0
1629201120000|2021-08-17 11:52:00|18150.22|18150.22|18150.73|18150.73|18150.73|18150.73|18150.22|18150.22|0
1629201130000|2021-08-17 11:52:10|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|0
1629201170000|2021-08-17 11:52:50|18151.03|18151.03|18151.03|18151.03|18151.03|18151.03|18151.03|18151.03|0
1629201220000|2021-08-17 11:53:40|18150.22|18150.22|18149.41|18149.41|18150.22|18150.22|18149.41|18149.41|0
1629201280000|2021-08-17 11:54:40|18150.57|18150.57|18151.38|18151.38|18151.38|18151.38|18150.57|18150.57|0
1629201290000|2021-08-17 11:54:50|18155.56|18155.56|18157.38|18157.38|18157.38|18157.38|18155.56|18155.56|0
1629201320000|2021-08-17 11:55:20|18156.57|18156.57|18156.57|18156.57|18156.57|18156.57|18156.57|18156.57|0
1629201340000|2021-08-17 11:55:40|18157.72|18157.72|18157.72|18157.72|18157.72|18157.72|18157.72|18157.72|0
1629201360000|2021-08-17 11:56:00|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|0
1629201410000|2021-08-17 11:56:50|18159.61|18159.61|18160.42|18160.42|18160.42|18160.42|18159.61|18159.61|0
1629201450000|2021-08-17 11:57:30|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|0
1629201460000|2021-08-17 11:57:40|18166.32|18166.32|18166.32|18166.32|18166.32|18166.32|18166.32|18166.32|0
1629201510000|2021-08-17 11:58:30|18164.9|18164.9|18165.89|18165.89|18165.89|18165.89|18164.9|18164.9|0
1629201530000|2021-08-17 11:58:50|18164.47|18164.47|18164.47|18164.47|18164.47|18164.47|18164.47|18164.47|0
1629201540000|2021-08-17 11:59:00|18163.96|18163.96|18165.38|18165.38|18165.38|18165.38|18162.55|18162.55|0
1629201570000|2021-08-17 11:59:30|18164.48|18164.48|18165.38|18165.38|18165.38|18165.38|18164.48|18164.48|0
1629201610000|2021-08-17 12:00:10|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|0
1629201620000|2021-08-17 12:00:20|18165.38|18165.38|18165.38|18165.38|18165.38|18165.38|18165.38|18165.38|0
1629201630000|2021-08-17 12:00:30|18166.29|18166.29|18170.21|18170.21|18170.21|18170.21|18166.29|18166.29|0
1629201640000|2021-08-17 12:00:40|18171.31|18171.31|18171.31|18171.31|18171.31|18171.31|18171.31|18171.31|0
1629201680000|2021-08-17 12:01:20|18174.15|18174.15|18174.15|18174.15|18174.15|18174.15|18174.15|18174.15|0
1629201690000|2021-08-17 12:01:30|18174.35|18174.35|18174.9|18174.9|18174.9|18174.9|18174.35|18174.35|0
1629201720000|2021-08-17 12:02:00|18175.39|18175.39|18174.9|18174.9|18175.39|18175.39|18174.9|18174.9|0
1629201750000|2021-08-17 12:02:30|18175.81|18175.81|18175.81|18175.81|18175.81|18175.81|18175.81|18175.81|0
1629201770000|2021-08-17 12:02:50|18176.61|18176.61|18172.16|18172.16|18176.61|18176.61|18172.16|18172.16|0
1629201780000|2021-08-17 12:03:00|18171.96|18171.96|18171.96|18171.96|18171.96|18171.96|18171.96|18171.96|0
1629201790000|2021-08-17 12:03:10|18170.54|18170.54|18168.82|18168.82|18170.54|18170.54|18168.82|18168.82|0
1629201820000|2021-08-17 12:03:40|18165.99|18165.99|18167.4|18167.4|18167.4|18167.4|18165.99|18165.99|0
1629201850000|2021-08-17 12:04:10|18166.91|18166.91|18166.42|18166.42|18166.91|18166.91|18166.42|18166.42|0
1629201880000|2021-08-17 12:04:40|18168.65|18168.65|18168.65|18168.65|18169.45|18169.45|18168.65|18168.65|0
1629201890000|2021-08-17 12:04:50|18169.55|18169.55|18169.55|18169.55|18169.55|18169.55|18169.55|18169.55|0
1629201900000|2021-08-17 12:05:00|18168.65|18168.65|18167.84|18167.84|18168.65|18168.65|18167.84|18167.84|0
1629201910000|2021-08-17 12:05:10|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|18168.65|0
1629201960000|2021-08-17 12:06:00|18167.84|18167.84|18167.03|18167.03|18167.84|18167.84|18167.03|18167.03|0
1629201980000|2021-08-17 12:06:20|18167.93|18167.93|18171.99|18171.99|18171.99|18171.99|18167.93|18167.93|0
1629201990000|2021-08-17 12:06:30|18175.51|18175.51|18175|18175|18175.51|18175.51|18174.51|18174.51|0
1629202000000|2021-08-17 12:06:40|18174.79|18174.79|18175.8|18175.8|18175.8|18175.8|18174.79|18174.79|0
1629202020000|2021-08-17 12:07:00|18176.6|18176.6|18179.64|18179.64|18180.44|18180.44|18176.6|18176.6|0
1629202040000|2021-08-17 12:07:20|18178.34|18178.34|18174.8|18174.8|18178.34|18178.34|18174.8|18174.8|0
1629202070000|2021-08-17 12:07:50|18174|18174|18173.79|18173.79|18174|18174|18173.79|18173.79|0
1629202100000|2021-08-17 12:08:20|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|0
1629202130000|2021-08-17 12:08:50|18172.08|18172.08|18170.77|18170.77|18172.08|18172.08|18170.77|18170.77|0
1629202140000|2021-08-17 12:09:00|18169.36|18169.36|18169.36|18169.36|18169.36|18169.36|18169.36|18169.36|0
1629202160000|2021-08-17 12:09:20|18169.91|18169.91|18171.48|18171.48|18171.48|18171.48|18169.91|18169.91|0
1629202170000|2021-08-17 12:09:30|18171.89|18171.89|18171.67|18171.67|18171.89|18171.89|18171.67|18171.67|0
1629202180000|2021-08-17 12:09:40|18171.26|18171.26|18171.26|18171.26|18171.26|18171.26|18171.26|18171.26|0
1629202200000|2021-08-17 12:10:00|18170.71|18170.71|18171.22|18171.22|18171.22|18171.22|18170.71|18170.71|0
1629202210000|2021-08-17 12:10:10|18170.66|18170.66|18170.66|18170.66|18170.66|18170.66|18170.66|18170.66|0
1629202230000|2021-08-17 12:10:30|18172.32|18172.32|18179|18179|18179|18179|18172.32|18172.32|0
1629202250000|2021-08-17 12:10:50|18179.81|18179.81|18179.81|18179.81|18179.81|18179.81|18179.81|18179.81|0
1629202260000|2021-08-17 12:11:00|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|0
1629202270000|2021-08-17 12:11:10|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|18180.79|0
1629202280000|2021-08-17 12:11:20|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|0
1629202290000|2021-08-17 12:11:30|18179.8|18179.8|18179.17|18179.17|18182.51|18182.51|18179.17|18179.17|0
1629202300000|2021-08-17 12:11:40|18180.59|18180.59|18180.59|18180.59|18180.59|18180.59|18180.59|18180.59|0
1629202310000|2021-08-17 12:11:50|18179.17|18179.17|18171.51|18171.51|18179.17|18179.17|18171.51|18171.51|0
1629202320000|2021-08-17 12:12:00|18170.5|18170.5|18170.5|18170.5|18170.5|18170.5|18170.5|18170.5|0
1629202330000|2021-08-17 12:12:10|18170.01|18170.01|18170.01|18170.01|18170.01|18170.01|18170.01|18170.01|0
1629202340000|2021-08-17 12:12:20|18171.43|18171.43|18171.43|18171.43|18171.43|18171.43|18171.43|18171.43|0
1629202360000|2021-08-17 12:12:40|18168.59|18168.59|18164.36|18164.36|18168.59|18168.59|18164.36|18164.36|0
1629202370000|2021-08-17 12:12:50|18165.78|18165.78|18165.78|18165.78|18165.78|18165.78|18165.78|18165.78|0
1629202410000|2021-08-17 12:13:30|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|18163.47|0
1629202440000|2021-08-17 12:14:00|18160.35|18160.35|18158.99|18158.99|18160.35|18160.35|18158.99|18158.99|0
1629202450000|2021-08-17 12:14:10|18160.61|18160.61|18160.61|18160.61|18160.61|18160.61|18160.61|18160.61|0
1629202470000|2021-08-17 12:14:30|18161.42|18161.42|18161.42|18161.42|18161.42|18161.42|18161.42|18161.42|0
1629202480000|2021-08-17 12:14:40|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|0
1629202530000|2021-08-17 12:15:30|18161.36|18161.36|18161.36|18161.36|18161.36|18161.36|18161.36|18161.36|0
1629202560000|2021-08-17 12:16:00|18158.83|18158.83|18154.83|18154.83|18158.83|18158.83|18154.83|18154.83|0
1629202630000|2021-08-17 12:17:10|18155.99|18155.99|18158.04|18158.04|18158.04|18158.04|18155.99|18155.99|0
1629202640000|2021-08-17 12:17:20|18156.63|18156.63|18159.44|18159.44|18159.44|18159.44|18156.63|18156.63|0
1629202650000|2021-08-17 12:17:30|18158.02|18158.02|18159.17|18159.17|18159.17|18159.17|18158.02|18158.02|0
1629202660000|2021-08-17 12:17:40|18159.38|18159.38|18159.38|18159.38|18159.38|18159.38|18159.38|18159.38|0
1629202680000|2021-08-17 12:18:00|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|0
1629202690000|2021-08-17 12:18:10|18160.69|18160.69|18160.69|18160.69|18160.9|18160.9|18160.69|18160.69|0
1629202700000|2021-08-17 12:18:20|18161.68|18161.68|18161.68|18161.68|18161.68|18161.68|18161.68|18161.68|0
1629202710000|2021-08-17 12:18:30|18162.49|18162.49|18163.29|18163.29|18163.29|18163.29|18162.49|18162.49|0
1629202720000|2021-08-17 12:18:40|18163.49|18163.49|18162.07|18162.07|18163.49|18163.49|18162.07|18162.07|0
1629202730000|2021-08-17 12:18:50|18160.26|18160.26|18157.74|18157.74|18161.36|18161.36|18157.74|18157.74|0
1629202740000|2021-08-17 12:19:00|18155.03|18155.03|18155.03|18155.03|18155.03|18155.03|18155.03|18155.03|0
1629202790000|2021-08-17 12:19:50|18154.53|18154.53|18153.35|18153.35|18154.53|18154.53|18153.35|18153.35|0
1629202810000|2021-08-17 12:20:10|18153.55|18153.55|18153.55|18153.55|18153.55|18153.55|18153.55|18153.55|0
1629202820000|2021-08-17 12:20:20|18148.7|18148.7|18149.19|18149.19|18149.19|18149.19|18148.7|18148.7|0
1629202850000|2021-08-17 12:20:50|18146.03|18146.03|18138.79|18138.79|18146.03|18146.03|18138.56|18138.56|0
1629202860000|2021-08-17 12:21:00|18137.8|18137.8|18137.08|18137.08|18137.8|18137.8|18137.08|18137.08|0
1629202870000|2021-08-17 12:21:10|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|0
1629202880000|2021-08-17 12:21:20|18135.43|18135.43|18135.43|18135.43|18135.43|18135.43|18135.43|18135.43|0
1629202890000|2021-08-17 12:21:30|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|0
1629202910000|2021-08-17 12:21:50|18134.16|18134.16|18134.97|18134.97|18134.97|18134.97|18134.16|18134.16|0
1629202920000|2021-08-17 12:22:00|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|0
1629202930000|2021-08-17 12:22:10|18134.36|18134.36|18131.03|18131.03|18134.36|18134.36|18131.03|18131.03|0
1629202940000|2021-08-17 12:22:20|18129.62|18129.62|18129.62|18129.62|18129.62|18129.62|18129.62|18129.62|0
1629202960000|2021-08-17 12:22:40|18130.42|18130.42|18130.42|18130.42|18130.42|18130.42|18130.42|18130.42|0
1629202990000|2021-08-17 12:23:10|18129.52|18129.52|18129.52|18129.52|18129.52|18129.52|18129.52|18129.52|0
1629203050000|2021-08-17 12:24:10|18127.9|18127.9|18127.09|18127.09|18127.9|18127.9|18127.09|18127.09|0
1629203080000|2021-08-17 12:24:40|18125.68|18125.68|18123.67|18123.67|18125.68|18125.68|18123.47|18123.47|0
1629203100000|2021-08-17 12:25:00|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|0
1629203110000|2021-08-17 12:25:10|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|18124.28|0
1629203120000|2021-08-17 12:25:20|18123.3|18123.3|18123.3|18123.3|18123.3|18123.3|18123.3|18123.3|0
1629203160000|2021-08-17 12:26:00|18116.07|18116.07|18112.54|18112.54|18116.07|18116.07|18112.54|18112.54|0
1629203170000|2021-08-17 12:26:10|18112.13|18112.13|18106.27|18106.27|18112.13|18112.13|18106.27|18106.27|0
1629203180000|2021-08-17 12:26:20|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|0
1629203260000|2021-08-17 12:27:40|18106.07|18106.07|18105.57|18105.57|18106.07|18106.07|18105.57|18105.57|0
1629203310000|2021-08-17 12:28:30|18107.38|18107.38|18107.38|18107.38|18107.38|18107.38|18107.38|18107.38|0
1629203320000|2021-08-17 12:28:40|18108.79|18108.79|18110.2|18110.2|18110.2|18110.2|18108.79|18108.79|0
1629203330000|2021-08-17 12:28:50|18108.78|18108.78|18107.57|18107.57|18108.78|18108.78|18107.57|18107.57|0
1629203340000|2021-08-17 12:29:00|18106.77|18106.77|18106.77|18106.77|18106.77|18106.77|18106.77|18106.77|0
1629203350000|2021-08-17 12:29:10|18106.26|18106.26|18106.26|18106.26|18106.26|18106.26|18106.26|18106.26|0
1629203370000|2021-08-17 12:29:30|18104.84|18104.84|18104.84|18104.84|18104.84|18104.84|18104.84|18104.84|0
1629203380000|2021-08-17 12:29:40|18105.33|18105.33|18105.33|18105.33|18105.33|18105.33|18105.33|18105.33|0
1629203410000|2021-08-17 12:30:10|18104.35|18104.35|18103.86|18103.86|18104.35|18104.35|18103.86|18103.86|0
1629203450000|2021-08-17 12:30:50|18103.66|18103.66|18104.15|18104.15|18104.15|18104.15|18103.66|18103.66|0
1629203460000|2021-08-17 12:31:00|18103.93|18103.93|18103.93|18103.93|18103.93|18103.93|18103.93|18103.93|0
1629203470000|2021-08-17 12:31:10|18102.12|18102.12|18102.12|18102.12|18102.12|18102.12|18102.12|18102.12|0
1629203480000|2021-08-17 12:31:20|18101.68|18101.68|18103.04|18103.04|18103.04|18103.04|18101.46|18101.46|0
1629203510000|2021-08-17 12:31:50|18102.54|18102.54|18102.54|18102.54|18102.54|18102.54|18102.54|18102.54|0
1629203520000|2021-08-17 12:32:00|18102.34|18102.34|18101.43|18101.43|18102.34|18102.34|18101.43|18101.43|0
1629203540000|2021-08-17 12:32:20|18100.62|18100.62|18100.62|18100.62|18100.62|18100.62|18100.62|18100.62|0
1629203580000|2021-08-17 12:33:00|18099.82|18099.82|18099.82|18099.82|18099.82|18099.82|18099.82|18099.82|0
1629203590000|2021-08-17 12:33:10|18098.81|18098.81|18098.81|18098.81|18098.81|18098.81|18098.81|18098.81|0
1629203600000|2021-08-17 12:33:20|18098|18098|18098|18098|18098|18098|18098|18098|0
1629203620000|2021-08-17 12:33:40|18096.59|18096.59|18093.05|18093.05|18096.59|18096.59|18093.05|18093.05|0
1629203630000|2021-08-17 12:33:50|18090.75|18090.75|18090.53|18090.53|18090.75|18090.75|18090.53|18090.53|0
1629203640000|2021-08-17 12:34:00|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|0
1629203650000|2021-08-17 12:34:10|18089.21|18089.21|18088.23|18088.23|18089.21|18089.21|18088.23|18088.23|0
1629203660000|2021-08-17 12:34:20|18086.81|18086.81|18084.06|18084.06|18086.81|18086.81|18084.06|18084.06|0
1629203670000|2021-08-17 12:34:30|18085.47|18085.47|18088.71|18088.71|18088.71|18088.71|18085.47|18085.47|0
1629203690000|2021-08-17 12:34:50|18089.52|18089.52|18091.12|18091.12|18091.12|18091.12|18089.52|18089.52|0
1629203700000|2021-08-17 12:35:00|18091.93|18091.93|18094.25|18094.25|18094.25|18094.25|18091.93|18091.93|0
1629203720000|2021-08-17 12:35:20|18090|18090|18088.79|18088.79|18090|18090|18088.79|18088.79|0
1629203740000|2021-08-17 12:35:40|18086.36|18086.36|18086.36|18086.36|18086.36|18086.36|18086.36|18086.36|0
1629203750000|2021-08-17 12:35:50|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|0
1629203760000|2021-08-17 12:36:00|18087.68|18087.68|18087.68|18087.68|18087.68|18087.68|18087.68|18087.68|0
1629203780000|2021-08-17 12:36:20|18091.73|18091.73|18093.14|18093.14|18093.14|18093.14|18091.73|18091.73|0
1629203840000|2021-08-17 12:37:20|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|0
1629203860000|2021-08-17 12:37:40|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|0
1629203870000|2021-08-17 12:37:50|18101.96|18101.96|18101.96|18101.96|18102.77|18102.77|18101.96|18101.96|0
1629203880000|2021-08-17 12:38:00|18101.74|18101.74|18103.15|18103.15|18103.15|18103.15|18101.74|18101.74|0
1629203890000|2021-08-17 12:38:10|18103.82|18103.82|18103.82|18103.82|18103.82|18103.82|18103.82|18103.82|0
1629203900000|2021-08-17 12:38:20|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|0
1629203910000|2021-08-17 12:38:30|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|0
1629203930000|2021-08-17 12:38:50|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|0
1629203960000|2021-08-17 12:39:20|18104.56|18104.56|18104.56|18104.56|18104.56|18104.56|18104.56|18104.56|0
1629203970000|2021-08-17 12:39:30|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|0
1629204000000|2021-08-17 12:40:00|18105.29|18105.29|18108.27|18108.27|18109.89|18109.89|18105.29|18105.29|0
1629204010000|2021-08-17 12:40:10|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|0
1629204020000|2021-08-17 12:40:20|18108.27|18108.27|18109.08|18109.08|18109.08|18109.08|18108.27|18108.27|0
1629204060000|2021-08-17 12:41:00|18110.23|18110.23|18111.38|18111.38|18111.38|18111.38|18110.23|18110.23|0
1629204080000|2021-08-17 12:41:20|18111.89|18111.89|18111.89|18111.89|18111.89|18111.89|18111.89|18111.89|0
1629204090000|2021-08-17 12:41:30|18112.7|18112.7|18114.11|18114.11|18114.11|18114.11|18112.7|18112.7|0
1629204110000|2021-08-17 12:41:50|18116.83|18116.83|18116.83|18116.83|18116.83|18116.83|18116.83|18116.83|0
1629204130000|2021-08-17 12:42:10|18116.62|18116.62|18123.64|18123.64|18123.64|18123.64|18116.62|18116.62|0
1629204140000|2021-08-17 12:42:20|18124.65|18124.65|18124.65|18124.65|18124.65|18124.65|18124.65|18124.65|0
1629204170000|2021-08-17 12:42:50|18123.84|18123.84|18121.16|18121.16|18123.84|18123.84|18121.16|18121.16|0
1629204210000|2021-08-17 12:43:30|18120.35|18120.35|18118.38|18118.38|18120.35|18120.35|18118.38|18118.38|0
1629204270000|2021-08-17 12:44:30|18117.88|18117.88|18117.88|18117.88|18117.88|18117.88|18117.88|18117.88|0
1629204290000|2021-08-17 12:44:50|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1629204300000|2021-08-17 12:45:00|18117.64|18117.64|18116.83|18116.83|18117.64|18117.64|18116.83|18116.83|0
1629204330000|2021-08-17 12:45:30|18121.42|18121.42|18121.63|18121.63|18121.63|18121.63|18121.42|18121.42|0
1629204340000|2021-08-17 12:45:40|18122.78|18122.78|18122.58|18122.58|18122.78|18122.78|18122.58|18122.58|0
1629204350000|2021-08-17 12:45:50|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|0
1629204360000|2021-08-17 12:46:00|18122.18|18122.18|18122.18|18122.18|18122.18|18122.18|18122.18|18122.18|0
1629204410000|2021-08-17 12:46:50|18120.76|18120.76|18120.76|18120.76|18120.76|18120.76|18120.76|18120.76|0
1629204430000|2021-08-17 12:47:10|18119.34|18119.34|18119.34|18119.34|18119.34|18119.34|18119.34|18119.34|0
1629204480000|2021-08-17 12:48:00|18118.18|18118.18|18118.18|18118.18|18118.18|18118.18|18118.18|18118.18|0
1629204490000|2021-08-17 12:48:10|18121.01|18121.01|18125.67|18125.67|18125.67|18125.67|18121.01|18121.01|0
1629204500000|2021-08-17 12:48:20|18124.05|18124.05|18123.02|18123.02|18124.05|18124.05|18121.21|18121.21|0
1629204520000|2021-08-17 12:48:40|18123.83|18123.83|18127.05|18127.05|18127.05|18127.05|18123.83|18123.83|0
1629204530000|2021-08-17 12:48:50|18126.15|18126.15|18123.88|18123.88|18126.15|18126.15|18123.44|18123.44|0
1629204590000|2021-08-17 12:49:50|18122.97|18122.97|18121.36|18121.36|18122.97|18122.97|18121.36|18121.36|0
1629204630000|2021-08-17 12:50:30|18122.97|18122.97|18122.97|18122.97|18122.97|18122.97|18122.97|18122.97|0
1629204670000|2021-08-17 12:51:10|18122.17|18122.17|18122.17|18122.17|18122.17|18122.17|18122.17|18122.17|0
1629204720000|2021-08-17 12:52:00|18122.66|18122.66|18124.37|18124.37|18124.37|18124.37|18122.66|18122.66|0
1629204740000|2021-08-17 12:52:20|18128.29|18128.29|18134.36|18134.36|18134.36|18134.36|18128.29|18128.29|0
1629204790000|2021-08-17 12:53:10|18131.52|18131.52|18130.2|18130.2|18132|18132|18130.2|18130.2|0
1629204830000|2021-08-17 12:53:50|18129.19|18129.19|18127.77|18127.77|18129.19|18129.19|18127.77|18127.77|0
1629204850000|2021-08-17 12:54:10|18128.58|18128.58|18129.99|18129.99|18129.99|18129.99|18128.58|18128.58|0
1629204900000|2021-08-17 12:55:00|18130.81|18130.81|18132.22|18132.22|18132.22|18132.22|18130.81|18130.81|0
1629204910000|2021-08-17 12:55:10|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|0
1629204920000|2021-08-17 12:55:20|18133.93|18133.93|18134.74|18134.74|18134.74|18134.74|18133.93|18133.93|0
1629204930000|2021-08-17 12:55:30|18137.58|18137.58|18138.77|18138.77|18139|18139|18137.58|18137.58|0
1629204940000|2021-08-17 12:55:40|18139.28|18139.28|18139.28|18139.28|18139.28|18139.28|18139.28|18139.28|0
1629204960000|2021-08-17 12:56:00|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|0
1629205020000|2021-08-17 12:57:00|18141.45|18141.45|18141.45|18141.45|18141.45|18141.45|18141.45|18141.45|0
1629205060000|2021-08-17 12:57:40|18144.16|18144.16|18147.29|18147.29|18147.29|18147.29|18144.16|18144.16|0
1629205070000|2021-08-17 12:57:50|18148.71|18148.71|18148.71|18148.71|18148.71|18148.71|18148.71|18148.71|0
1629205080000|2021-08-17 12:58:00|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|0
1629205120000|2021-08-17 12:58:40|18151.37|18151.37|18151.37|18151.37|18151.37|18151.37|18151.37|18151.37|0
1629205140000|2021-08-17 12:59:00|18150.22|18150.22|18149.72|18149.72|18150.22|18150.22|18149.72|18149.72|0
1629205180000|2021-08-17 12:59:40|18150.16|18150.16|18150.16|18150.16|18150.16|18150.16|18150.16|18150.16|0
1629205190000|2021-08-17 12:59:50|18149.72|18149.72|18149.72|18149.72|18149.72|18149.72|18149.72|18149.72|0
1629205200000|2021-08-17 13:00:00|18145.79|18145.79|18142.76|18142.76|18145.79|18145.79|18142.76|18142.76|0
1629205210000|2021-08-17 13:00:10|18143.74|18143.74|18142.52|18142.52|18143.74|18143.74|18142.52|18142.52|0
1629205260000|2021-08-17 13:01:00|18141.71|18141.71|18141.71|18141.71|18141.71|18141.71|18141.71|18141.71|0
1629205270000|2021-08-17 13:01:10|18140.81|18140.81|18140.81|18140.81|18140.81|18140.81|18140.81|18140.81|0
1629205290000|2021-08-17 13:01:30|18141.21|18141.21|18141.21|18141.21|18141.21|18141.21|18141.21|18141.21|0
1629205300000|2021-08-17 13:01:40|18140.11|18140.11|18140.11|18140.11|18140.11|18140.11|18139.6|18139.6|0
1629205310000|2021-08-17 13:01:50|18139.2|18139.2|18139|18139|18139.2|18139.2|18139|18139|0
1629205320000|2021-08-17 13:02:00|18140.42|18140.42|18140.42|18140.42|18140.42|18140.42|18140.42|18140.42|0
1629205340000|2021-08-17 13:02:20|18139.92|18139.92|18139.92|18139.92|18139.92|18139.92|18139.92|18139.92|0
1629205350000|2021-08-17 13:02:30|18140.82|18140.82|18140.82|18140.82|18140.82|18140.82|18140.82|18140.82|0
1629205370000|2021-08-17 13:02:50|18141.63|18141.63|18141.63|18141.63|18141.63|18141.63|18141.63|18141.63|0
1629205380000|2021-08-17 13:03:00|18141.42|18141.42|18141.22|18141.22|18141.42|18141.42|18141.22|18141.22|0
1629205390000|2021-08-17 13:03:10|18142.13|18142.13|18143.13|18143.13|18143.13|18143.13|18142.13|18142.13|0
1629205420000|2021-08-17 13:03:40|18143.64|18143.64|18143.64|18143.64|18143.64|18143.64|18143.64|18143.64|0
1629205430000|2021-08-17 13:03:50|18144.13|18144.13|18145.55|18145.55|18145.55|18145.55|18144.13|18144.13|0
1629205440000|2021-08-17 13:04:00|18146.36|18146.36|18149.12|18149.12|18149.34|18149.34|18146.36|18146.36|0
1629205450000|2021-08-17 13:04:10|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|0
1629205470000|2021-08-17 13:04:30|18148.61|18148.61|18151.58|18151.58|18151.58|18151.58|18148.61|18148.61|0
1629205480000|2021-08-17 13:04:40|18151.13|18151.13|18151.94|18151.94|18151.94|18151.94|18151.13|18151.13|0
1629205490000|2021-08-17 13:04:50|18151.72|18151.72|18151.5|18151.5|18151.72|18151.72|18151.5|18151.5|0
1629205510000|2021-08-17 13:05:10|18150.6|18150.6|18150.6|18150.6|18150.6|18150.6|18150.6|18150.6|0
1629205540000|2021-08-17 13:05:40|18149.79|18149.79|18149.99|18149.99|18149.99|18149.99|18149.79|18149.79|0
1629205570000|2021-08-17 13:06:10|18149.49|18149.49|18149.49|18149.49|18149.49|18149.49|18149.49|18149.49|0
1629205610000|2021-08-17 13:06:50|18148.58|18148.58|18148.58|18148.58|18148.58|18148.58|18148.58|18148.58|0
1629205630000|2021-08-17 13:07:10|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|0
1629205680000|2021-08-17 13:08:00|18149.5|18149.5|18149.5|18149.5|18149.5|18149.5|18149.5|18149.5|0
1629205700000|2021-08-17 13:08:20|18148.99|18148.99|18148.49|18148.49|18148.99|18148.99|18148.49|18148.49|0
1629205710000|2021-08-17 13:08:30|18149.5|18149.5|18149.5|18149.5|18149.5|18149.5|18149.5|18149.5|0
1629205720000|2021-08-17 13:08:40|18150.91|18150.91|18152.2|18152.2|18153.62|18153.62|18150.91|18150.91|0
1629205730000|2021-08-17 13:08:50|18153.21|18153.21|18152.41|18152.41|18153.21|18153.21|18152.41|18152.41|0
1629205740000|2021-08-17 13:09:00|18151.4|18151.4|18146.55|18146.55|18151.4|18151.4|18146.55|18146.55|0
1629205770000|2021-08-17 13:09:30|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|0
1629205790000|2021-08-17 13:09:50|18142.06|18142.06|18141.08|18141.08|18142.06|18142.06|18141.08|18141.08|0
1629205800000|2021-08-17 13:10:00|18138.55|18138.55|18137.03|18137.03|18138.55|18138.55|18136.02|18136.02|0
1629205850000|2021-08-17 13:10:50|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|0
1629205860000|2021-08-17 13:11:00|18141.37|18141.37|18142.79|18142.79|18142.79|18142.79|18141.37|18141.37|0
1629205870000|2021-08-17 13:11:10|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|0
1629205900000|2021-08-17 13:11:40|18142.79|18142.79|18142.79|18142.79|18142.79|18142.79|18142.79|18142.79|0
1629205920000|2021-08-17 13:12:00|18141.37|18141.37|18139.49|18139.49|18141.37|18141.37|18139.49|18139.49|0
1629205950000|2021-08-17 13:12:30|18140.47|18140.47|18140.47|18140.47|18140.47|18140.47|18140.47|18140.47|0
1629206000000|2021-08-17 13:13:20|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|18139.57|0
1629206020000|2021-08-17 13:13:40|18138.56|18138.56|18135.08|18135.08|18138.56|18138.56|18135.08|18135.08|0
1629206060000|2021-08-17 13:14:20|18134.57|18134.57|18131.56|18131.56|18134.57|18134.57|18131.56|18131.56|0
1629206070000|2021-08-17 13:14:30|18129.59|18129.59|18130.1|18130.1|18130.1|18130.1|18129.59|18129.59|0
1629206100000|2021-08-17 13:15:00|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|0
1629206160000|2021-08-17 13:16:00|18128.89|18128.89|18126.34|18126.34|18128.89|18128.89|18126.34|18126.34|0
1629206170000|2021-08-17 13:16:10|18125.84|18125.84|18125.84|18125.84|18125.84|18125.84|18125.84|18125.84|0
1629206190000|2021-08-17 13:16:30|18124.19|18124.19|18124.19|18124.19|18124.19|18124.19|18124.19|18124.19|0
1629206200000|2021-08-17 13:16:40|18123.78|18123.78|18122.78|18122.78|18123.78|18123.78|18122.78|18122.78|0
1629206220000|2021-08-17 13:17:00|18121.16|18121.16|18120.65|18120.65|18121.16|18121.16|18120.65|18120.65|0
1629206240000|2021-08-17 13:17:20|18120.1|18120.1|18120.1|18120.1|18120.1|18120.1|18120.1|18120.1|0
1629206250000|2021-08-17 13:17:30|18120.65|18120.65|18120.65|18120.65|18120.65|18120.65|18120.65|18120.65|0
1629206270000|2021-08-17 13:17:50|18119.65|18119.65|18119.65|18119.65|18119.65|18119.65|18119.65|18119.65|0
1629206290000|2021-08-17 13:18:10|18119.14|18119.14|18118.33|18118.33|18119.14|18119.14|18118.33|18118.33|0
1629206330000|2021-08-17 13:18:50|18117.33|18117.33|18116.01|18116.01|18117.33|18117.33|18116.01|18116.01|0
1629206340000|2021-08-17 13:19:00|18115.51|18115.51|18115.51|18115.51|18115.51|18115.51|18115.51|18115.51|0
1629206350000|2021-08-17 13:19:10|18114.36|18114.36|18108.87|18108.87|18114.36|18114.36|18108.87|18108.87|0
1629206360000|2021-08-17 13:19:20|18108.38|18108.38|18108.38|18108.38|18108.38|18108.38|18108.38|18108.38|0
1629206400000|2021-08-17 13:20:00|18107.82|18107.82|18107.02|18107.02|18107.82|18107.82|18107.02|18107.02|0
1629206410000|2021-08-17 13:20:10|18106.61|18106.61|18104.8|18104.8|18106.61|18106.61|18104.8|18104.8|0
1629206420000|2021-08-17 13:20:20|18103.38|18103.38|18100.96|18100.96|18103.38|18103.38|18100.96|18100.96|0
1629206460000|2021-08-17 13:21:00|18101.46|18101.46|18101.41|18101.41|18101.96|18101.96|18101.41|18101.41|0
1629206510000|2021-08-17 13:21:50|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|0
1629206530000|2021-08-17 13:22:10|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|0
1629206550000|2021-08-17 13:22:30|18101.12|18101.12|18101.12|18101.12|18101.12|18101.12|18101.12|18101.12|0
1629206560000|2021-08-17 13:22:40|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|0
1629206590000|2021-08-17 13:23:10|18101.12|18101.12|18101.12|18101.12|18101.12|18101.12|18101.12|18101.12|0
1629206600000|2021-08-17 13:23:20|18100.68|18100.68|18100.46|18100.46|18100.68|18100.68|18100.46|18100.46|0
1629206650000|2021-08-17 13:24:10|18100.96|18100.96|18101.77|18101.77|18101.77|18101.77|18100.96|18100.96|0
1629206660000|2021-08-17 13:24:20|18104.86|18104.86|18104.36|18104.36|18104.86|18104.86|18104.36|18104.36|0
1629206680000|2021-08-17 13:24:40|18103.85|18103.85|18100.97|18100.97|18103.85|18103.85|18100.97|18100.97|0
1629206700000|2021-08-17 13:25:00|18100.47|18100.47|18100.47|18100.47|18100.47|18100.47|18100.47|18100.47|0
1629206710000|2021-08-17 13:25:10|18101.37|18101.37|18101.37|18101.37|18101.37|18101.37|18101.37|18101.37|0
1629206730000|2021-08-17 13:25:30|18099.76|18099.76|18099.76|18099.76|18099.76|18099.76|18099.76|18099.76|0
1629206740000|2021-08-17 13:25:40|18099.25|18099.25|18099.25|18099.25|18099.25|18099.25|18099.25|18099.25|0
1629206750000|2021-08-17 13:25:50|18100.06|18100.06|18100.06|18100.06|18100.06|18100.06|18100.06|18100.06|0
1629206760000|2021-08-17 13:26:00|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|0
1629206780000|2021-08-17 13:26:20|18100.5|18100.5|18101.4|18101.4|18101.9|18101.9|18100.5|18100.5|0
1629206790000|2021-08-17 13:26:30|18102.82|18102.82|18102.21|18102.21|18102.82|18102.82|18102.21|18102.21|0
1629206820000|2021-08-17 13:27:00|18103.11|18103.11|18102.62|18102.62|18103.11|18103.11|18102.62|18102.62|0
1629206850000|2021-08-17 13:27:30|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|0
1629206900000|2021-08-17 13:28:20|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|0
1629206920000|2021-08-17 13:28:40|18101.51|18101.51|18095.76|18095.76|18101.51|18101.51|18095.76|18095.76|0
1629206930000|2021-08-17 13:28:50|18095.26|18095.26|18092.68|18092.68|18095.26|18095.26|18092.68|18092.68|0
1629206940000|2021-08-17 13:29:00|18092.19|18092.19|18091.38|18091.38|18092.19|18092.19|18091.38|18091.38|0
1629207000000|2021-08-17 13:30:00|18090.77|18090.77|18090.23|18090.23|18090.77|18090.77|18090.22|18090.22|0
1629207040000|2021-08-17 13:30:40|18091.04|18091.04|18094.03|18094.03|18094.94|18094.94|18091.04|18091.04|0
1629207050000|2021-08-17 13:30:50|18095.04|18095.04|18096.02|18096.02|18096.02|18096.02|18095.04|18095.04|0
1629207060000|2021-08-17 13:31:00|18094.99|18094.99|18094.49|18094.49|18094.99|18094.99|18094.49|18094.49|0
1629207080000|2021-08-17 13:31:20|18093.48|18093.48|18093.48|18093.48|18093.48|18093.48|18093.48|18093.48|0
1629207090000|2021-08-17 13:31:30|18092.67|18092.67|18086.2|18086.2|18092.67|18092.67|18083.65|18083.65|0
1629207100000|2021-08-17 13:31:40|18087.01|18087.01|18087.01|18087.01|18087.01|18087.01|18087.01|18087.01|0
1629207110000|2021-08-17 13:31:50|18085.2|18085.2|18080.1|18080.1|18085.2|18085.2|18080.1|18080.1|0
1629207120000|2021-08-17 13:32:00|18079.88|18079.88|18072.88|18072.88|18079.88|18079.88|18072.88|18072.88|0
1629207140000|2021-08-17 13:32:20|18073.08|18073.08|18073.08|18073.08|18073.08|18073.08|18073.08|18073.08|0
1629207160000|2021-08-17 13:32:40|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|0
1629207170000|2021-08-17 13:32:50|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|0
1629207180000|2021-08-17 13:33:00|18070.02|18070.02|18070.83|18070.83|18070.83|18070.83|18070.02|18070.02|0
1629207190000|2021-08-17 13:33:10|18069.41|18069.41|18069.41|18069.41|18069.41|18069.41|18069.41|18069.41|0
1629207200000|2021-08-17 13:33:20|18067.79|18067.79|18066.18|18066.18|18067.79|18067.79|18066.18|18066.18|0
1629207210000|2021-08-17 13:33:30|18066.99|18066.99|18066.79|18066.79|18066.99|18066.99|18066.79|18066.79|0
1629207220000|2021-08-17 13:33:40|18066.58|18066.58|18066.89|18066.89|18067.19|18067.19|18066.38|18066.38|0
1629207230000|2021-08-17 13:33:50|18068.25|18068.25|18068.74|18068.74|18069.06|18069.06|18068.25|18068.25|0
1629207250000|2021-08-17 13:34:10|18067.32|18067.32|18058.58|18058.58|18067.32|18067.32|18058.58|18058.58|0
1629207260000|2021-08-17 13:34:20|18057.48|18057.48|18059.34|18059.34|18059.34|18059.34|18057.48|18057.48|0
1629207270000|2021-08-17 13:34:30|18061.39|18061.39|18067.38|18067.38|18067.38|18067.38|18061.39|18061.39|0
1629207290000|2021-08-17 13:34:50|18068.8|18068.8|18069.61|18069.61|18070.51|18070.51|18068.8|18068.8|0
1629207300000|2021-08-17 13:35:00|18070.42|18070.42|18074.6|18074.6|18074.6|18074.6|18070.42|18070.42|0
1629207310000|2021-08-17 13:35:10|18074.09|18074.09|18074.85|18074.85|18074.85|18074.85|18074.09|18074.09|0
1629207320000|2021-08-17 13:35:20|18074.04|18074.04|18069.9|18069.9|18074.04|18074.04|18069.9|18069.9|0
1629207330000|2021-08-17 13:35:30|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|0
1629207340000|2021-08-17 13:35:40|18069.65|18069.65|18069.76|18069.76|18071.27|18071.27|18069.65|18069.65|0
1629207350000|2021-08-17 13:35:50|18069.21|18069.21|18065.98|18065.98|18069.21|18069.21|18065.98|18065.98|0
1629207360000|2021-08-17 13:36:00|18064.56|18064.56|18058.28|18058.28|18064.56|18064.56|18058.28|18058.28|0
1629207370000|2021-08-17 13:36:10|18056.08|18056.08|18056.08|18056.08|18056.08|18056.08|18056.08|18056.08|0
1629207390000|2021-08-17 13:36:30|18055.57|18055.57|18057.51|18057.51|18057.51|18057.51|18054.59|18054.59|0
1629207400000|2021-08-17 13:36:40|18058.51|18058.51|18070.57|18070.57|18070.57|18070.57|18058.51|18058.51|0
1629207420000|2021-08-17 13:37:00|18070.02|18070.02|18061.4|18061.4|18070.02|18070.02|18061.4|18061.4|0
1629207430000|2021-08-17 13:37:10|18059.78|18059.78|18055.97|18055.97|18059.78|18059.78|18055.97|18055.97|0
1629207450000|2021-08-17 13:37:30|18056.78|18056.78|18056.78|18056.78|18056.78|18056.78|18056.78|18056.78|0
1629207460000|2021-08-17 13:37:40|18052.52|18052.52|18050|18050|18052.52|18052.52|18050|18050|0
1629207470000|2021-08-17 13:37:50|18046.98|18046.98|18046.98|18046.98|18046.98|18046.98|18046.98|18046.98|0
1629207480000|2021-08-17 13:38:00|18044.65|18044.65|18041.88|18041.88|18044.65|18044.65|18041.88|18041.88|0
1629207490000|2021-08-17 13:38:10|18041.08|18041.08|18040.67|18040.67|18041.08|18041.08|18040.67|18040.67|0
1629207500000|2021-08-17 13:38:20|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|0
1629207510000|2021-08-17 13:38:30|18040.73|18040.73|18042.96|18042.96|18042.96|18042.96|18040.73|18040.73|0
1629207520000|2021-08-17 13:38:40|18043.51|18043.51|18043.51|18043.51|18043.51|18043.51|18043.51|18043.51|0
1629207530000|2021-08-17 13:38:50|18045.93|18045.93|18054.23|18054.23|18054.23|18054.23|18045.93|18045.93|0
1629207540000|2021-08-17 13:39:00|18055.04|18055.04|18055.55|18055.55|18055.55|18055.55|18055.04|18055.04|0
1629207550000|2021-08-17 13:39:10|18055.95|18055.95|18055.95|18055.95|18055.95|18055.95|18055.95|18055.95|0
1629207560000|2021-08-17 13:39:20|18056.76|18056.76|18056.76|18056.76|18056.76|18056.76|18056.76|18056.76|0
1629207570000|2021-08-17 13:39:30|18058.73|18058.73|18062.2|18062.2|18062.2|18062.2|18058.73|18058.73|0
1629207580000|2021-08-17 13:39:40|18063.31|18063.31|18063.31|18063.31|18063.31|18063.31|18063.31|18063.31|0
1629207600000|2021-08-17 13:40:00|18063.8|18063.8|18065.41|18065.41|18065.41|18065.41|18063.8|18063.8|0
1629207610000|2021-08-17 13:40:10|18066.83|18066.83|18068.03|18068.03|18072.97|18072.97|18066.83|18066.83|0
1629207620000|2021-08-17 13:40:20|18066.92|18066.92|18061.64|18061.64|18066.92|18066.92|18061.64|18061.64|0
1629207640000|2021-08-17 13:40:40|18060.66|18060.66|18059.24|18059.24|18060.66|18060.66|18059.24|18059.24|0
1629207650000|2021-08-17 13:40:50|18059.46|18059.46|18053.72|18053.72|18059.46|18059.46|18053.72|18053.72|0
1629207670000|2021-08-17 13:41:10|18052.71|18052.71|18050.59|18050.59|18052.71|18052.71|18050.59|18050.59|0
1629207680000|2021-08-17 13:41:20|18049.12|18049.12|18048.46|18048.46|18049.12|18049.12|18047.31|18047.31|0
1629207690000|2021-08-17 13:41:30|18049.27|18049.27|18051.08|18051.08|18051.08|18051.08|18049.27|18049.27|0
1629207700000|2021-08-17 13:41:40|18054.81|18054.81|18055.72|18055.72|18055.72|18055.72|18054.81|18054.81|0
1629207720000|2021-08-17 13:42:00|18054.84|18054.84|18052.96|18052.96|18055.39|18055.39|18052.96|18052.96|0
1629207730000|2021-08-17 13:42:10|18052.76|18052.76|18054.78|18054.78|18054.78|18054.78|18052.76|18052.76|0
1629207740000|2021-08-17 13:42:20|18053.36|18053.36|18055.66|18055.66|18055.66|18055.66|18053.36|18053.36|0
1629207750000|2021-08-17 13:42:30|18054.15|18054.15|18052.38|18052.38|18054.15|18054.15|18052.38|18052.38|0
1629207760000|2021-08-17 13:42:40|18052.17|18052.17|18047.8|18047.8|18052.17|18052.17|18047.8|18047.8|0
1629207790000|2021-08-17 13:43:10|18048.91|18048.91|18051.13|18051.13|18051.13|18051.13|18048.91|18048.91|0
1629207800000|2021-08-17 13:43:20|18049.71|18049.71|18050.52|18050.52|18050.52|18050.52|18049.71|18049.71|0
1629207810000|2021-08-17 13:43:30|18051.33|18051.33|18051.33|18051.33|18051.33|18051.33|18051.33|18051.33|0
1629207850000|2021-08-17 13:44:10|18052.75|18052.75|18048.49|18048.49|18052.75|18052.75|18048.49|18048.49|0
1629207860000|2021-08-17 13:44:20|18047.08|18047.08|18048.49|18048.49|18048.49|18048.49|18047.08|18047.08|0
1629207870000|2021-08-17 13:44:30|18049.5|18049.5|18050.41|18050.41|18050.41|18050.41|18049.5|18049.5|0
1629207880000|2021-08-17 13:44:40|18051.31|18051.31|18049.57|18049.57|18051.31|18051.31|18049.57|18049.57|0
1629207890000|2021-08-17 13:44:50|18044.73|18044.73|18041.78|18041.78|18044.73|18044.73|18041.78|18041.78|0
1629207900000|2021-08-17 13:45:00|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|0
1629207910000|2021-08-17 13:45:10|18041.08|18041.08|18041.08|18041.08|18041.08|18041.08|18041.08|18041.08|0
1629207920000|2021-08-17 13:45:20|18041.88|18041.88|18041.88|18041.88|18041.88|18041.88|18041.88|18041.88|0
1629207930000|2021-08-17 13:45:30|18041.38|18041.38|18040.88|18040.88|18041.38|18041.38|18040.88|18040.88|0
1629207940000|2021-08-17 13:45:40|18041.68|18041.68|18042.88|18042.88|18042.88|18042.88|18041.46|18041.46|0
1629207970000|2021-08-17 13:46:10|18041.26|18041.26|18040.42|18040.42|18041.26|18041.26|18040.42|18040.42|0
1629207980000|2021-08-17 13:46:20|18042.22|18042.22|18041.32|18041.32|18042.22|18042.22|18041.32|18041.32|0
1629208000000|2021-08-17 13:46:40|18042.22|18042.22|18042.22|18042.22|18042.22|18042.22|18042.22|18042.22|0
1629208020000|2021-08-17 13:47:00|18041.73|18041.73|18041.73|18041.73|18041.73|18041.73|18041.73|18041.73|0
1629208030000|2021-08-17 13:47:10|18041.23|18041.23|18041.53|18041.53|18041.53|18041.53|18041.03|18041.03|0
1629208080000|2021-08-17 13:48:00|18042.03|18042.03|18042.03|18042.03|18042.03|18042.03|18042.03|18042.03|0
1629208100000|2021-08-17 13:48:20|18041.23|18041.23|18041.23|18041.23|18041.23|18041.23|18041.23|18041.23|0
1629208130000|2021-08-17 13:48:50|18042.21|18042.21|18042.21|18042.21|18042.21|18042.21|18042.21|18042.21|0
1629208140000|2021-08-17 13:49:00|18041.4|18041.4|18041.62|18041.62|18041.62|18041.62|18041.4|18041.4|0
1629208160000|2021-08-17 13:49:20|18038.5|18038.5|18032.36|18032.36|18038.5|18038.5|18032.36|18032.36|0
1629208180000|2021-08-17 13:49:40|18032.91|18032.91|18032.91|18032.91|18032.91|18032.91|18032.91|18032.91|0
1629208200000|2021-08-17 13:50:00|18028.96|18028.96|18025.13|18025.13|18028.96|18028.96|18023.98|18023.98|0
1629208210000|2021-08-17 13:50:10|18026.28|18026.28|18023.81|18023.81|18027.93|18027.93|18023.31|18023.31|0
1629208220000|2021-08-17 13:50:20|18025.42|18025.42|18028.65|18028.65|18028.65|18028.65|18025.42|18025.42|0
1629208230000|2021-08-17 13:50:30|18029.15|18029.15|18029.15|18029.15|18029.15|18029.15|18029.15|18029.15|0
1629208240000|2021-08-17 13:50:40|18032.61|18032.61|18032.61|18032.61|18032.61|18032.61|18032.61|18032.61|0
1629208250000|2021-08-17 13:50:50|18030.9|18030.9|18028.9|18028.9|18030.9|18030.9|18028.9|18028.9|0
1629208260000|2021-08-17 13:51:00|18028.39|18028.39|18024.51|18024.51|18028.39|18028.39|18024.51|18024.51|0
1629208270000|2021-08-17 13:51:10|18024.01|18024.01|18024.01|18024.01|18024.01|18024.01|18024.01|18024.01|0
1629208290000|2021-08-17 13:51:30|18022.36|18022.36|18015.29|18015.29|18022.36|18022.36|18015.29|18015.29|0
1629208300000|2021-08-17 13:51:40|18012.86|18012.86|18011.22|18011.22|18012.86|18012.86|18011.22|18011.22|0
1629208310000|2021-08-17 13:51:50|18011.73|18011.73|18011.32|18011.32|18011.73|18011.73|18011.32|18011.32|0
1629208330000|2021-08-17 13:52:10|18011.82|18011.82|18013.54|18013.54|18014.04|18014.04|18011.82|18011.82|0
1629208340000|2021-08-17 13:52:20|18012.73|18012.73|18011.82|18011.82|18012.73|18012.73|18011.82|18011.82|0
1629208350000|2021-08-17 13:52:30|18010.84|18010.84|18010.35|18010.35|18010.84|18010.84|18010.35|18010.35|0
1629208360000|2021-08-17 13:52:40|18009.34|18009.34|18007.81|18007.81|18009.34|18009.34|18007.81|18007.81|0
1629208370000|2021-08-17 13:52:50|18006|18006|18006|18006|18006|18006|18006|18006|0
1629208380000|2021-08-17 13:53:00|18003.98|18003.98|18003.98|18003.98|18003.98|18003.98|18003.98|18003.98|0
1629208390000|2021-08-17 13:53:10|18003.17|18003.17|18003.17|18003.17|18003.17|18003.17|18003.17|18003.17|0
1629208400000|2021-08-17 13:53:20|18002.37|18002.37|18002.53|18002.53|18002.97|18002.97|18002.16|18002.16|0
1629208420000|2021-08-17 13:53:40|18003.34|18003.34|18003.34|18003.34|18003.34|18003.34|18003.34|18003.34|0
1629208450000|2021-08-17 13:54:10|18003.84|18003.84|18006.46|18006.46|18006.46|18006.46|18003.84|18003.84|0
1629208470000|2021-08-17 13:54:30|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|18007.36|0
1629208480000|2021-08-17 13:54:40|18008.78|18008.78|18012.83|18012.83|18014.13|18014.13|18008.78|18008.78|0
1629208490000|2021-08-17 13:54:50|18013.83|18013.83|18007.64|18007.64|18013.83|18013.83|18007.64|18007.64|0
1629208500000|2021-08-17 13:55:00|18006.74|18006.74|18004.66|18004.66|18007.29|18007.29|18004.66|18004.66|0
1629208510000|2021-08-17 13:55:10|18005.17|18005.17|18005.17|18005.17|18005.17|18005.17|18005.17|18005.17|0
1629208520000|2021-08-17 13:55:20|18006.18|18006.18|18009.01|18009.01|18009.01|18009.01|18005.37|18005.37|0
1629208530000|2021-08-17 13:55:30|18010.02|18010.02|18010.02|18010.02|18010.02|18010.02|18010.02|18010.02|0
1629208540000|2021-08-17 13:55:40|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|0
1629208550000|2021-08-17 13:55:50|18012.54|18012.54|18013.52|18013.52|18013.52|18013.52|18012.54|18012.54|0
1629208560000|2021-08-17 13:56:00|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|0
1629208570000|2021-08-17 13:56:10|18010.39|18010.39|18007.36|18007.36|18010.39|18010.39|18007.36|18007.36|0
1629208580000|2021-08-17 13:56:20|18007.14|18007.14|18005.66|18005.66|18007.14|18007.14|18005.66|18005.66|0
1629208610000|2021-08-17 13:56:50|18002.83|18002.83|18002.83|18002.83|18002.83|18002.83|18002.83|18002.83|0
1629208620000|2021-08-17 13:57:00|18002.02|18002.02|18000.72|18000.72|18002.02|18002.02|18000.72|18000.72|0
1629208630000|2021-08-17 13:57:10|18001.53|18001.53|18002.02|18002.02|18002.02|18002.02|18001.53|18001.53|0
1629208650000|2021-08-17 13:57:30|18003.98|18003.98|18004.97|18004.97|18004.97|18004.97|18003.98|18003.98|0
1629208660000|2021-08-17 13:57:40|18003.96|18003.96|18005.27|18005.27|18005.27|18005.27|18003.96|18003.96|0
1629208670000|2021-08-17 13:57:50|18006.78|18006.78|18006.78|18006.78|18006.78|18006.78|18006.78|18006.78|0
1629208720000|2021-08-17 13:58:40|18007.79|18007.79|18007.79|18007.79|18007.79|18007.79|18007.79|18007.79|0
1629208740000|2021-08-17 13:59:00|18008.8|18008.8|18011.83|18011.83|18011.83|18011.83|18008.8|18008.8|0
1629208750000|2021-08-17 13:59:10|18011.28|18011.28|18011.28|18011.28|18011.28|18011.28|18011.28|18011.28|0
1629208760000|2021-08-17 13:59:20|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|0
1629208770000|2021-08-17 13:59:30|18011.74|18011.74|18012.65|18012.65|18012.65|18012.65|18011.23|18011.23|0
1629208780000|2021-08-17 13:59:40|18013.2|18013.2|18010.68|18010.68|18013.2|18013.2|18010.68|18010.68|0
1629208800000|2021-08-17 14:00:00|18011.59|18011.59|18011.59|18011.59|18011.59|18011.59|18011.59|18011.59|0
1629208810000|2021-08-17 14:00:10|18012.74|18012.74|18010.92|18010.92|18012.74|18012.74|18010.92|18010.92|0
1629208820000|2021-08-17 14:00:20|18011.43|18011.43|18012.33|18012.33|18012.33|18012.33|18011.43|18011.43|0
1629208830000|2021-08-17 14:00:30|18013.44|18013.44|18013.44|18013.44|18013.44|18013.44|18013.44|18013.44|0
1629208840000|2021-08-17 14:00:40|18013.66|18013.66|18011.85|18011.85|18013.66|18013.66|18011.85|18011.85|0
1629208860000|2021-08-17 14:01:00|18010.87|18010.87|17998.57|17998.57|18010.87|18010.87|17998.57|17998.57|0
1629208870000|2021-08-17 14:01:10|17998.02|17998.02|17995.85|17995.85|17998.02|17998.02|17995.85|17995.85|0
1629208880000|2021-08-17 14:01:20|17996.29|17996.29|17992.33|17992.33|17996.29|17996.29|17992.33|17992.33|0
1629208890000|2021-08-17 14:01:30|17988.08|17988.08|17986.77|17986.77|17988.08|17988.08|17986.77|17986.77|0
1629208900000|2021-08-17 14:01:40|17985.96|17985.96|17983.14|17983.14|17985.96|17985.96|17983.14|17983.14|0
1629208910000|2021-08-17 14:01:50|17982.94|17982.94|17982.31|17982.31|17982.94|17982.94|17981.32|17981.32|0
1629208920000|2021-08-17 14:02:00|17981.8|17981.8|17982.93|17982.93|17983.42|17983.42|17981.8|17981.8|0
1629208930000|2021-08-17 14:02:10|17981.31|17981.31|17978.55|17978.55|17981.31|17981.31|17978.55|17978.55|0
1629208940000|2021-08-17 14:02:20|17979.1|17979.1|17983.93|17983.93|17983.93|17983.93|17979.1|17979.1|0
1629208950000|2021-08-17 14:02:30|17984.93|17984.93|17991.18|17991.18|17992.6|17992.6|17984.93|17984.93|0
1629208960000|2021-08-17 14:02:40|17989.78|17989.78|17984.82|17984.82|17989.78|17989.78|17984.82|17984.82|0
1629208970000|2021-08-17 14:02:50|17984.38|17984.38|17984.38|17984.38|17984.38|17984.38|17984.38|17984.38|0
1629208980000|2021-08-17 14:03:00|17976.51|17976.51|17974.25|17974.25|17976.51|17976.51|17974.25|17974.25|0
1629208990000|2021-08-17 14:03:10|17972.24|17972.24|17968.3|17968.3|17972.24|17972.24|17968.3|17968.3|0
1629209000000|2021-08-17 14:03:20|17972.89|17972.89|17973.34|17973.34|17973.34|17973.34|17972.33|17972.33|0
1629209010000|2021-08-17 14:03:30|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|0
1629209020000|2021-08-17 14:03:40|17974.96|17974.96|17974.96|17974.96|17974.96|17974.96|17974.96|17974.96|0
1629209030000|2021-08-17 14:03:50|17972.14|17972.14|17972.14|17972.14|17972.14|17972.14|17972.14|17972.14|0
1629209040000|2021-08-17 14:04:00|17971.73|17971.73|17970.32|17970.32|17971.73|17971.73|17970.32|17970.32|0
1629209050000|2021-08-17 14:04:10|17969.83|17969.83|17968.94|17968.94|17969.83|17969.83|17968.94|17968.94|0
1629209060000|2021-08-17 14:04:20|17965.36|17965.36|17962.74|17962.74|17965.36|17965.36|17962.74|17962.74|0
1629209070000|2021-08-17 14:04:30|17963.72|17963.72|17962.74|17962.74|17963.72|17963.72|17962.74|17962.74|0
1629209080000|2021-08-17 14:04:40|17964.21|17964.21|17964.21|17964.21|17964.21|17964.21|17964.21|17964.21|0
1629209090000|2021-08-17 14:04:50|17963.72|17963.72|17962.99|17962.99|17964.21|17964.21|17962.99|17962.99|0
1629209110000|2021-08-17 14:05:10|17962.19|17962.19|17950.53|17950.53|17962.19|17962.19|17950.53|17950.53|0
1629209120000|2021-08-17 14:05:20|17951.05|17951.05|17951.05|17951.05|17951.05|17951.05|17951.05|17951.05|0
1629209130000|2021-08-17 14:05:30|17950.24|17950.24|17951.05|17951.05|17951.05|17951.05|17950.24|17950.24|0
1629209140000|2021-08-17 14:05:40|17951.85|17951.85|17952.07|17952.07|17952.07|17952.07|17951.85|17951.85|0
1629209150000|2021-08-17 14:05:50|17953.88|17953.88|17954.69|17954.69|17954.69|17954.69|17953.88|17953.88|0
1629209160000|2021-08-17 14:06:00|17951.98|17951.98|17951.49|17951.49|17951.98|17951.98|17951.49|17951.49|0
1629209170000|2021-08-17 14:06:10|17952.1|17952.1|17953|17953|17953|17953|17952.1|17952.1|0
1629209180000|2021-08-17 14:06:20|17953.81|17953.81|17958.69|17958.69|17959.51|17959.51|17953.81|17953.81|0
1629209190000|2021-08-17 14:06:30|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|0
1629209210000|2021-08-17 14:06:50|17957.28|17957.28|17948.25|17948.25|17957.28|17957.28|17948.25|17948.25|0
1629209220000|2021-08-17 14:07:00|17947.27|17947.27|17947.27|17947.27|17947.27|17947.27|17947.27|17947.27|0
1629209230000|2021-08-17 14:07:10|17947.78|17947.78|17947.11|17947.11|17947.78|17947.78|17947.11|17947.11|0
1629209240000|2021-08-17 14:07:20|17944.69|17944.69|17944.28|17944.28|17944.69|17944.69|17941.98|17941.98|0
1629209250000|2021-08-17 14:07:30|17943.79|17943.79|17954.05|17954.05|17954.05|17954.05|17941.49|17941.49|0
1629209260000|2021-08-17 14:07:40|17953.56|17953.56|17953.56|17953.56|17953.56|17953.56|17953.56|17953.56|0
1629209270000|2021-08-17 14:07:50|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|0
1629209280000|2021-08-17 14:08:00|17953.91|17953.91|17951.04|17951.04|17953.91|17953.91|17951.04|17951.04|0
1629209290000|2021-08-17 14:08:10|17951.7|17951.7|17950.55|17950.55|17951.7|17951.7|17950.55|17950.55|0
1629209300000|2021-08-17 14:08:20|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|0
1629209330000|2021-08-17 14:08:50|17949.78|17949.78|17950.59|17950.59|17950.59|17950.59|17949.78|17949.78|0
1629209340000|2021-08-17 14:09:00|17951.09|17951.09|17952.05|17952.05|17953.06|17953.06|17951.09|17951.09|0
1629209350000|2021-08-17 14:09:10|17951.04|17951.04|17951.04|17951.04|17951.04|17951.04|17951.04|17951.04|0
1629209360000|2021-08-17 14:09:20|17948.74|17948.74|17942.82|17942.82|17948.74|17948.74|17942.82|17942.82|0
1629209370000|2021-08-17 14:09:30|17942.01|17942.01|17942.01|17942.01|17942.01|17942.01|17942.01|17942.01|0
1629209380000|2021-08-17 14:09:40|17940.59|17940.59|17939.81|17939.81|17940.59|17940.59|17939.81|17939.81|0
1629209390000|2021-08-17 14:09:50|17941.22|17941.22|17940.41|17940.41|17941.22|17941.22|17940.41|17940.41|0
1629209400000|2021-08-17 14:10:00|17939.51|17939.51|17940.72|17940.72|17940.72|17940.72|17939.51|17939.51|0
1629209410000|2021-08-17 14:10:10|17939.82|17939.82|17938.91|17938.91|17939.82|17939.82|17938.91|17938.91|0
1629209420000|2021-08-17 14:10:20|17939.4|17939.4|17940.31|17940.31|17940.31|17940.31|17939.4|17939.4|0
1629209430000|2021-08-17 14:10:30|17938.95|17938.95|17939.76|17939.76|17939.76|17939.76|17938.95|17938.95|0
1629209440000|2021-08-17 14:10:40|17942.53|17942.53|17943.89|17943.89|17943.89|17943.89|17942.53|17942.53|0
1629209450000|2021-08-17 14:10:50|17944.79|17944.79|17945.29|17945.29|17945.29|17945.29|17944.79|17944.79|0
1629209460000|2021-08-17 14:11:00|17944.79|17944.79|17944.79|17944.79|17944.79|17944.79|17944.79|17944.79|0
1629209470000|2021-08-17 14:11:10|17946.6|17946.6|17945.44|17945.44|17946.6|17946.6|17945.44|17945.44|0
1629209480000|2021-08-17 14:11:20|17947.06|17947.06|17948.04|17948.04|17948.04|17948.04|17947.06|17947.06|0
1629209490000|2021-08-17 14:11:30|17948.95|17948.95|17947.14|17947.14|17948.95|17948.95|17947.14|17947.14|0
1629209500000|2021-08-17 14:11:40|17946.63|17946.63|17947.14|17947.14|17947.14|17947.14|17946.63|17946.63|0
1629209510000|2021-08-17 14:11:50|17946.33|17946.33|17948.75|17948.75|17948.75|17948.75|17946.33|17946.33|0
1629209520000|2021-08-17 14:12:00|17949.65|17949.65|17949.65|17949.65|17949.65|17949.65|17949.65|17949.65|0
1629209530000|2021-08-17 14:12:10|17950.46|17950.46|17950.46|17950.46|17950.46|17950.46|17950.46|17950.46|0
1629209540000|2021-08-17 14:12:20|17950.66|17950.66|17950.66|17950.66|17950.66|17950.66|17950.66|17950.66|0
1629209550000|2021-08-17 14:12:30|17950.46|17950.46|17950.46|17950.46|17950.46|17950.46|17950.46|17950.46|0
1629209560000|2021-08-17 14:12:40|17949.85|17949.85|17949.65|17949.65|17949.85|17949.85|17949.65|17949.65|0
1629209590000|2021-08-17 14:13:10|17951.01|17951.01|17957.67|17957.67|17957.67|17957.67|17951.01|17951.01|0
1629209600000|2021-08-17 14:13:20|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|0
1629209610000|2021-08-17 14:13:30|17961.53|17961.53|17962.84|17962.84|17962.84|17962.84|17961.53|17961.53|0
1629209630000|2021-08-17 14:13:50|17964.46|17964.46|17965.16|17965.16|17965.16|17965.16|17964.46|17964.46|0
1629209640000|2021-08-17 14:14:00|17966.07|17966.07|17970.41|17970.41|17970.41|17970.41|17966.07|17966.07|0
1629209650000|2021-08-17 14:14:10|17969.4|17969.4|17965.36|17965.36|17969.4|17969.4|17965.36|17965.36|0
1629209660000|2021-08-17 14:14:20|17963.95|17963.95|17963.95|17963.95|17963.95|17963.95|17963.95|17963.95|0
1629209670000|2021-08-17 14:14:30|17962.84|17962.84|17961.83|17961.83|17962.84|17962.84|17961.83|17961.83|0
1629209680000|2021-08-17 14:14:40|17962.34|17962.34|17967.95|17967.95|17967.95|17967.95|17962.34|17962.34|0
1629209690000|2021-08-17 14:14:50|17968.96|17968.96|17967.66|17967.66|17969.86|17969.86|17967.66|17967.66|0
1629209700000|2021-08-17 14:15:00|17966.85|17966.85|17962.31|17962.31|17966.85|17966.85|17962.31|17962.31|0
1629209730000|2021-08-17 14:15:30|17961.5|17961.5|17961.5|17961.5|17961.5|17961.5|17961.5|17961.5|0
1629209760000|2021-08-17 14:16:00|17960.08|17960.08|17960.99|17960.99|17960.99|17960.99|17959.58|17959.58|0
1629209770000|2021-08-17 14:16:10|17960.49|17960.49|17960.49|17960.49|17960.49|17960.49|17960.49|17960.49|0
1629209780000|2021-08-17 14:16:20|17961.3|17961.3|17963.52|17963.52|17963.52|17963.52|17961.3|17961.3|0
1629209790000|2021-08-17 14:16:30|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|0
1629209800000|2021-08-17 14:16:40|17963.21|17963.21|17964.6|17964.6|17964.6|17964.6|17963.21|17963.21|0
1629209810000|2021-08-17 14:16:50|17965.09|17965.09|17973.2|17973.2|17975.5|17975.5|17965.09|17965.09|0
1629209820000|2021-08-17 14:17:00|17974.82|17974.82|17974.82|17974.82|17974.82|17974.82|17974.82|17974.82|0
1629209840000|2021-08-17 14:17:20|17975.31|17975.31|17974.18|17974.18|17975.8|17975.8|17974.18|17974.18|0
1629209850000|2021-08-17 14:17:30|17974.59|17974.59|17974.54|17974.54|17974.59|17974.59|17974.54|17974.54|0
1629209870000|2021-08-17 14:17:50|17974.05|17974.05|17969.07|17969.07|17974.05|17974.05|17969.07|17969.07|0
1629209880000|2021-08-17 14:18:00|17968.67|17968.67|17968.67|17968.67|17968.67|17968.67|17968.67|17968.67|0
1629209890000|2021-08-17 14:18:10|17967.15|17967.15|17967.15|17967.15|17967.15|17967.15|17967.15|17967.15|0
1629209900000|2021-08-17 14:18:20|17968.57|17968.57|17968.79|17968.79|17968.79|17968.79|17968.57|17968.57|0
1629209910000|2021-08-17 14:18:30|17968.29|17968.29|17968.29|17968.29|17968.29|17968.29|17968.29|17968.29|0
1629209920000|2021-08-17 14:18:40|17967.79|17967.79|17967.79|17967.79|17967.79|17967.79|17967.28|17967.28|0
1629209930000|2021-08-17 14:18:50|17968.49|17968.49|17967.99|17967.99|17968.49|17968.49|17967.99|17967.99|0
1629209940000|2021-08-17 14:19:00|17969.65|17969.65|17969.65|17969.65|17969.65|17969.65|17969.65|17969.65|0
1629209950000|2021-08-17 14:19:10|17970.14|17970.14|17972.26|17972.26|17972.26|17972.26|17970.14|17970.14|0
1629209960000|2021-08-17 14:19:20|17973.27|17973.27|17973.27|17973.27|17973.27|17973.27|17973.27|17973.27|0
1629209970000|2021-08-17 14:19:30|17972.77|17972.77|17969.96|17969.96|17972.77|17972.77|17969.96|17969.96|0
1629209980000|2021-08-17 14:19:40|17968.8|17968.8|17968.29|17968.29|17968.8|17968.8|17967.19|17967.19|0
1629209990000|2021-08-17 14:19:50|17967.8|17967.8|17967.8|17967.8|17967.8|17967.8|17967.8|17967.8|0
1629210010000|2021-08-17 14:20:10|17968.29|17968.29|17976.38|17976.38|17976.38|17976.38|17966.87|17966.87|0
1629210020000|2021-08-17 14:20:20|17975.22|17975.22|17975.22|17975.22|17975.22|17975.22|17975.22|17975.22|0
1629210030000|2021-08-17 14:20:30|17973.92|17973.92|17972.5|17972.5|17973.92|17973.92|17972.5|17972.5|0
1629210040000|2021-08-17 14:20:40|17971.69|17971.69|17971.69|17971.69|17971.69|17971.69|17971.69|17971.69|0
1629210050000|2021-08-17 14:20:50|17968.47|17968.47|17965.63|17965.63|17968.47|17968.47|17965.63|17965.63|0
1629210060000|2021-08-17 14:21:00|17966.64|17966.64|17966.64|17966.64|17966.64|17966.64|17966.64|17966.64|0
1629210070000|2021-08-17 14:21:10|17965.63|17965.63|17965.63|17965.63|17965.63|17965.63|17965.63|17965.63|0
1629210090000|2021-08-17 14:21:30|17961.86|17961.86|17960.88|17960.88|17961.86|17961.86|17960.88|17960.88|0
1629210100000|2021-08-17 14:21:40|17959.46|17959.46|17959.46|17959.46|17959.46|17959.46|17959.46|17959.46|0
1629210120000|2021-08-17 14:22:00|17960.88|17960.88|17960.88|17960.88|17960.88|17960.88|17960.88|17960.88|0
1629210140000|2021-08-17 14:22:20|17962.03|17962.03|17962.03|17962.03|17962.03|17962.03|17962.03|17962.03|0
1629210160000|2021-08-17 14:22:40|17966.76|17966.76|17969.33|17969.33|17969.33|17969.33|17966.76|17966.76|0
1629210170000|2021-08-17 14:22:50|17969.11|17969.11|17969.11|17969.11|17969.11|17969.11|17969.11|17969.11|0
1629210200000|2021-08-17 14:23:20|17968.9|17968.9|17965.59|17965.59|17968.9|17968.9|17965.59|17965.59|0
1629210220000|2021-08-17 14:23:40|17966.4|17966.4|17967.73|17967.73|17967.73|17967.73|17966.4|17966.4|0
1629210230000|2021-08-17 14:23:50|17966.92|17966.92|17965.13|17965.13|17966.92|17966.92|17965.13|17965.13|0
1629210250000|2021-08-17 14:24:10|17964.62|17964.62|17964.62|17964.62|17964.62|17964.62|17964.62|17964.62|0
1629210270000|2021-08-17 14:24:30|17963.47|17963.47|17963.27|17963.27|17963.47|17963.47|17963.27|17963.27|0
1629210290000|2021-08-17 14:24:50|17965.69|17965.69|17965.69|17965.69|17965.69|17965.69|17965.69|17965.69|0
1629210300000|2021-08-17 14:25:00|17963.98|17963.98|17959.65|17959.65|17963.98|17963.98|17959.65|17959.65|0
1629210310000|2021-08-17 14:25:10|17962.05|17962.05|17962.86|17962.86|17962.86|17962.86|17962.05|17962.05|0
1629210320000|2021-08-17 14:25:20|17962.05|17962.05|17962.05|17962.05|17962.05|17962.05|17962.05|17962.05|0
1629210370000|2021-08-17 14:26:10|17963.21|17963.21|17963.21|17963.21|17963.21|17963.21|17963.21|17963.21|0
1629210390000|2021-08-17 14:26:30|17963.43|17963.43|17963.43|17963.43|17963.43|17963.43|17963.43|17963.43|0
1629210400000|2021-08-17 14:26:40|17964.58|17964.58|17964.99|17964.99|17964.99|17964.99|17964.58|17964.58|0
1629210420000|2021-08-17 14:27:00|17965.48|17965.48|17965.48|17965.48|17965.48|17965.48|17965.48|17965.48|0
1629210430000|2021-08-17 14:27:10|17966.03|17966.03|17959.9|17959.9|17966.03|17966.03|17959.9|17959.9|0
1629210440000|2021-08-17 14:27:20|17959.09|17959.09|17959.09|17959.09|17959.09|17959.09|17959.09|17959.09|0
1629210450000|2021-08-17 14:27:30|17958.6|17958.6|17959.41|17959.41|17959.41|17959.41|17958.6|17958.6|0
1629210460000|2021-08-17 14:27:40|17959|17959|17961.52|17961.52|17961.52|17961.52|17959|17959|0
1629210470000|2021-08-17 14:27:50|17962.01|17962.01|17963.43|17963.43|17963.43|17963.43|17962.01|17962.01|0
1629210480000|2021-08-17 14:28:00|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|0
1629210490000|2021-08-17 14:28:10|17965.86|17965.86|17965.86|17965.86|17965.86|17965.86|17965.86|17965.86|0
1629210500000|2021-08-17 14:28:20|17967.01|17967.01|17968.96|17968.96|17968.96|17968.96|17967.01|17967.01|0
1629210520000|2021-08-17 14:28:40|17969.18|17969.18|17968.02|17968.02|17969.18|17969.18|17968.02|17968.02|0
1629210530000|2021-08-17 14:28:50|17968.63|17968.63|17969.64|17969.64|17969.64|17969.64|17968.63|17968.63|0
1629210540000|2021-08-17 14:29:00|17970.45|17970.45|17964.58|17964.58|17970.45|17970.45|17964.58|17964.58|0
1629210550000|2021-08-17 14:29:10|17963.57|17963.57|17959.55|17959.55|17963.57|17963.57|17959.55|17959.55|0
1629210560000|2021-08-17 14:29:20|17957.64|17957.64|17957.09|17957.09|17957.64|17957.64|17957.09|17957.09|0
1629210570000|2021-08-17 14:29:30|17955.18|17955.18|17952.56|17952.56|17955.18|17955.18|17952.56|17952.56|0
1629210600000|2021-08-17 14:30:00|17953.37|17953.37|17953.37|17953.37|17953.37|17953.37|17953.37|17953.37|0
1629210610000|2021-08-17 14:30:10|17953.77|17953.77|17955.68|17955.68|17956.49|17956.49|17953.77|17953.77|0
1629210650000|2021-08-17 14:30:50|17956.49|17956.49|17957.1|17957.1|17957.1|17957.1|17955.68|17955.68|0
1629210660000|2021-08-17 14:31:00|17956.29|17956.29|17949.08|17949.08|17956.29|17956.29|17949.08|17949.08|0
1629210670000|2021-08-17 14:31:10|17947.67|17947.67|17947.67|17947.67|17947.67|17947.67|17947.67|17947.67|0
1629210720000|2021-08-17 14:32:00|17948.48|17948.48|17948.48|17948.48|17948.48|17948.48|17948.48|17948.48|0
1629210750000|2021-08-17 14:32:30|17948.68|17948.68|17948.68|17948.68|17948.68|17948.68|17948.68|17948.68|0
1629210760000|2021-08-17 14:32:40|17946.97|17946.97|17946.97|17946.97|17946.97|17946.97|17946.97|17946.97|0
1629210770000|2021-08-17 14:32:50|17946.47|17946.47|17946.47|17946.47|17946.47|17946.47|17946.47|17946.47|0
1629210820000|2021-08-17 14:33:40|17945.32|17945.32|17944.22|17944.22|17946.47|17946.47|17944.22|17944.22|0
1629210830000|2021-08-17 14:33:50|17944.77|17944.77|17943.96|17943.96|17944.77|17944.77|17943.96|17943.96|0
1629210840000|2021-08-17 14:34:00|17940.33|17940.33|17937.6|17937.6|17940.33|17940.33|17937.6|17937.6|0
1629210850000|2021-08-17 14:34:10|17936.7|17936.7|17933.75|17933.75|17936.7|17936.7|17933.39|17933.39|0
1629210880000|2021-08-17 14:34:40|17932.34|17932.34|17929.26|17929.26|17932.34|17932.34|17929.26|17929.26|0
1629210890000|2021-08-17 14:34:50|17930.07|17930.07|17930.07|17930.07|17930.07|17930.07|17930.07|17930.07|0
1629210900000|2021-08-17 14:35:00|17929.58|17929.58|17930.07|17930.07|17930.56|17930.56|17929.58|17929.58|0
1629210910000|2021-08-17 14:35:10|17929.57|17929.57|17928.47|17928.47|17930.99|17930.99|17928.47|17928.47|0
1629210930000|2021-08-17 14:35:30|17929.13|17929.13|17929.13|17929.13|17929.13|17929.13|17929.13|17929.13|0
1629210940000|2021-08-17 14:35:40|17927.12|17927.12|17926.31|17926.31|17927.12|17927.12|17926.31|17926.31|0
1629210950000|2021-08-17 14:35:50|17925.64|17925.64|17923.35|17923.35|17925.87|17925.87|17923.35|17923.35|0
1629210960000|2021-08-17 14:36:00|17923.13|17923.13|17924.75|17924.75|17924.75|17924.75|17923.13|17923.13|0
1629210970000|2021-08-17 14:36:10|17923.94|17923.94|17926.76|17926.76|17927.37|17927.37|17923.94|17923.94|0
1629211000000|2021-08-17 14:36:40|17925.95|17925.95|17925.14|17925.14|17925.95|17925.95|17925.14|17925.14|0
1629211010000|2021-08-17 14:36:50|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|0
1629211020000|2021-08-17 14:37:00|17924.94|17924.94|17924.94|17924.94|17924.94|17924.94|17924.94|17924.94|0
1629211040000|2021-08-17 14:37:20|17923.93|17923.93|17913.09|17913.09|17923.93|17923.93|17913.09|17913.09|0
1629211050000|2021-08-17 14:37:30|17911.93|17911.93|17908.01|17908.01|17911.93|17911.93|17908.01|17908.01|0
1629211060000|2021-08-17 14:37:40|17907.2|17907.2|17904.23|17904.23|17907.2|17907.2|17904.23|17904.23|0
1629211080000|2021-08-17 14:38:00|17903.08|17903.08|17899.17|17899.17|17903.08|17903.08|17899.17|17899.17|0
1629211100000|2021-08-17 14:38:20|17898.62|17898.62|17897.2|17897.2|17898.62|17898.62|17897.2|17897.2|0
1629211110000|2021-08-17 14:38:30|17895.78|17895.78|17893.95|17893.95|17895.78|17895.78|17893.29|17893.29|0
1629211120000|2021-08-17 14:38:40|17893.45|17893.45|17890.38|17890.38|17893.45|17893.45|17890.38|17890.38|0
1629211140000|2021-08-17 14:39:00|17890.89|17890.89|17890.68|17890.68|17890.89|17890.89|17890.68|17890.68|0
1629211150000|2021-08-17 14:39:10|17891.49|17891.49|17890.68|17890.68|17891.49|17891.49|17890.68|17890.68|0
1629211170000|2021-08-17 14:39:30|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|0
1629211180000|2021-08-17 14:39:40|17890.23|17890.23|17891.38|17891.38|17891.38|17891.38|17890.23|17890.23|0
1629211190000|2021-08-17 14:39:50|17889.96|17889.96|17889.96|17889.96|17889.96|17889.96|17889.96|17889.96|0
1629211200000|2021-08-17 14:40:00|17889.15|17889.15|17889.15|17889.15|17889.15|17889.15|17889.15|17889.15|0
1629211210000|2021-08-17 14:40:10|17889.37|17889.37|17890.79|17890.79|17890.79|17890.79|17889.37|17889.37|0
1629211220000|2021-08-17 14:40:20|17889.64|17889.64|17889.64|17889.64|17889.64|17889.64|17889.64|17889.64|0
1629211230000|2021-08-17 14:40:30|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|0
1629211240000|2021-08-17 14:40:40|17887.17|17887.17|17879.19|17879.19|17887.17|17887.17|17879.19|17879.19|0
1629211250000|2021-08-17 14:40:50|17877.54|17877.54|17876.21|17876.21|17877.54|17877.54|17876.21|17876.21|0
1629211260000|2021-08-17 14:41:00|17877.32|17877.32|17877.54|17877.54|17877.54|17877.54|17877.32|17877.32|0
1629211270000|2021-08-17 14:41:10|17876.63|17876.63|17876.63|17876.63|17876.63|17876.63|17876.63|17876.63|0
1629211280000|2021-08-17 14:41:20|17877.54|17877.54|17876.63|17876.63|17877.54|17877.54|17876.63|17876.63|0
1629211290000|2021-08-17 14:41:30|17877.62|17877.62|17884.85|17884.85|17884.85|17884.85|17877.62|17877.62|0
1629211310000|2021-08-17 14:41:50|17886.27|17886.27|17885.37|17885.37|17886.27|17886.27|17885.37|17885.37|0
1629211320000|2021-08-17 14:42:00|17884.46|17884.46|17884.97|17884.97|17884.97|17884.97|17884.46|17884.46|0
1629211330000|2021-08-17 14:42:10|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|0
1629211340000|2021-08-17 14:42:20|17888.19|17888.19|17884.63|17884.63|17888.19|17888.19|17884.63|17884.63|0
1629211370000|2021-08-17 14:42:50|17884.42|17884.42|17886.14|17886.14|17886.14|17886.14|17884.42|17884.42|0
1629211380000|2021-08-17 14:43:00|17891.94|17891.94|17892.29|17892.29|17893.19|17893.19|17891.94|17891.94|0
1629211390000|2021-08-17 14:43:10|17891.48|17891.48|17892.88|17892.88|17892.88|17892.88|17890.48|17890.48|0
1629211400000|2021-08-17 14:43:20|17890.05|17890.05|17882.99|17882.99|17890.05|17890.05|17882.99|17882.99|0
1629211420000|2021-08-17 14:43:40|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|17884.41|0
1629211430000|2021-08-17 14:43:50|17886.43|17886.43|17888.04|17888.04|17888.04|17888.04|17886.43|17886.43|0
1629211440000|2021-08-17 14:44:00|17887.54|17887.54|17889.36|17889.36|17889.36|17889.36|17887.54|17887.54|0
1629211460000|2021-08-17 14:44:20|17889.16|17889.16|17891.61|17891.61|17891.61|17891.61|17889.16|17889.16|0
1629211500000|2021-08-17 14:45:00|17891.11|17891.11|17892.42|17892.42|17892.42|17892.42|17891.11|17891.11|0
1629211510000|2021-08-17 14:45:10|17891|17891|17887.22|17887.22|17891|17891|17887.22|17887.22|0
1629211520000|2021-08-17 14:45:20|17886.41|17886.41|17885.97|17885.97|17886.41|17886.41|17885.97|17885.97|0
1629211580000|2021-08-17 14:46:20|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|17886.47|0
1629211590000|2021-08-17 14:46:30|17887.28|17887.28|17886.47|17886.47|17887.28|17887.28|17886.47|17886.47|0
1629211610000|2021-08-17 14:46:50|17885.57|17885.57|17885.57|17885.57|17885.57|17885.57|17885.57|17885.57|0
1629211640000|2021-08-17 14:47:20|17887.49|17887.49|17887.49|17887.49|17888.39|17888.39|17887.49|17887.49|0
1629211650000|2021-08-17 14:47:30|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|17886.07|0
1629211660000|2021-08-17 14:47:40|17886.51|17886.51|17886.92|17886.92|17887.13|17887.13|17885.7|17885.7|0
1629211680000|2021-08-17 14:48:00|17885.92|17885.92|17887.33|17887.33|17887.33|17887.33|17885.92|17885.92|0
1629211690000|2021-08-17 14:48:10|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|0
1629211700000|2021-08-17 14:48:20|17884.65|17884.65|17885.14|17885.14|17885.14|17885.14|17884.65|17884.65|0
1629211710000|2021-08-17 14:48:30|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|0
1629211720000|2021-08-17 14:48:40|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|0
1629211730000|2021-08-17 14:48:50|17885.01|17885.01|17885.01|17885.01|17885.01|17885.01|17885.01|17885.01|0
1629211740000|2021-08-17 14:49:00|17887.19|17887.19|17890|17890|17891.62|17891.62|17887.19|17887.19|0
1629211750000|2021-08-17 14:49:10|17889.51|17889.51|17889.51|17889.51|17889.51|17889.51|17889.51|17889.51|0
1629211760000|2021-08-17 14:49:20|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|0
1629211770000|2021-08-17 14:49:30|17888.59|17888.59|17888.59|17888.59|17888.59|17888.59|17888.59|17888.59|0
1629211780000|2021-08-17 14:49:40|17888.09|17888.09|17888.59|17888.59|17888.59|17888.59|17888.09|17888.09|0
1629211790000|2021-08-17 14:49:50|17888.09|17888.09|17891.21|17891.21|17891.21|17891.21|17888.09|17888.09|0
1629211800000|2021-08-17 14:50:00|17892.02|17892.02|17892.02|17892.02|17892.02|17892.02|17892.02|17892.02|0
1629211810000|2021-08-17 14:50:10|17892.57|17892.57|17893.08|17893.08|17893.08|17893.08|17892.57|17892.57|0
1629211830000|2021-08-17 14:50:30|17893.63|17893.63|17894.43|17894.43|17894.43|17894.43|17893.63|17893.63|0
1629211840000|2021-08-17 14:50:40|17893.53|17893.53|17890.81|17890.81|17893.63|17893.63|17890.81|17890.81|0
1629211860000|2021-08-17 14:51:00|17890|17890|17889.97|17889.97|17890|17890|17889.07|17889.07|0
1629211870000|2021-08-17 14:51:10|17890.88|17890.88|17893.1|17893.1|17893.1|17893.1|17890.88|17890.88|0
1629211880000|2021-08-17 14:51:20|17894.01|17894.01|17894.45|17894.45|17894.45|17894.45|17894.01|17894.01|0
1629211890000|2021-08-17 14:51:30|17899.29|17899.29|17900.1|17900.1|17900.1|17900.1|17899.29|17899.29|0
1629211900000|2021-08-17 14:51:40|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|0
1629211910000|2021-08-17 14:51:50|17901.74|17901.74|17901.74|17901.74|17901.74|17901.74|17901.74|17901.74|0
1629211920000|2021-08-17 14:52:00|17902.64|17902.64|17903.55|17903.55|17903.55|17903.55|17902.64|17902.64|0
1629211930000|2021-08-17 14:52:10|17904.05|17904.05|17906.57|17906.57|17906.57|17906.57|17904.05|17904.05|0
1629211940000|2021-08-17 14:52:20|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|0
1629211950000|2021-08-17 14:52:30|17906.68|17906.68|17907.69|17907.69|17907.69|17907.69|17906.68|17906.68|0
1629211960000|2021-08-17 14:52:40|17908.84|17908.84|17908.84|17908.84|17908.84|17908.84|17908.84|17908.84|0
1629211970000|2021-08-17 14:52:50|17909.34|17909.34|17910.15|17910.15|17910.15|17910.15|17909.34|17909.34|0
1629211990000|2021-08-17 14:53:10|17915.82|17915.82|17916.03|17916.03|17916.03|17916.03|17915.82|17915.82|0
1629212020000|2021-08-17 14:53:40|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|0
1629212040000|2021-08-17 14:54:00|17916.12|17916.12|17916.12|17916.12|17916.12|17916.12|17916.12|17916.12|0
1629212050000|2021-08-17 14:54:10|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|0
1629212060000|2021-08-17 14:54:20|17919.8|17919.8|17921.52|17921.52|17921.52|17921.52|17919.8|17919.8|0
1629212070000|2021-08-17 14:54:30|17922.07|17922.07|17922.07|17922.07|17922.07|17922.07|17922.07|17922.07|0
1629212100000|2021-08-17 14:55:00|17918.54|17918.54|17918.5|17918.5|17920.83|17920.83|17917.99|17917.99|0
1629212120000|2021-08-17 14:55:20|17919.92|17919.92|17919.92|17919.92|17919.92|17919.92|17919.92|17919.92|0
1629212130000|2021-08-17 14:55:30|17919.43|17919.43|17919.43|17919.43|17919.43|17919.43|17919.43|17919.43|0
1629212140000|2021-08-17 14:55:40|17919.93|17919.93|17919.93|17919.93|17919.93|17919.93|17919.93|17919.93|0
1629212150000|2021-08-17 14:55:50|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|0
1629212160000|2021-08-17 14:56:00|17918.64|17918.64|17916.45|17916.45|17918.64|17918.64|17916.45|17916.45|0
1629212170000|2021-08-17 14:56:10|17915.65|17915.65|17915.44|17915.44|17915.65|17915.65|17915.44|17915.44|0
1629212180000|2021-08-17 14:56:20|17914.46|17914.46|17915.16|17915.16|17915.16|17915.16|17914.46|17914.46|0
1629212190000|2021-08-17 14:56:30|17913.74|17913.74|17913.19|17913.19|17913.74|17913.74|17913.19|17913.19|0
1629212210000|2021-08-17 14:56:50|17910.67|17910.67|17910.67|17910.67|17910.67|17910.67|17910.67|17910.67|0
1629212220000|2021-08-17 14:57:00|17909.68|17909.68|17911.3|17911.3|17911.3|17911.3|17909.68|17909.68|0
1629212230000|2021-08-17 14:57:10|17911.71|17911.71|17911.5|17911.5|17911.71|17911.71|17911.5|17911.5|0
1629212260000|2021-08-17 14:57:40|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|17910.19|0
1629212270000|2021-08-17 14:57:50|17909.7|17909.7|17909.7|17909.7|17909.7|17909.7|17909.7|17909.7|0
1629212280000|2021-08-17 14:58:00|17910.14|17910.14|17910.14|17910.14|17910.14|17910.14|17910.14|17910.14|0
1629212290000|2021-08-17 14:58:10|17909.59|17909.59|17899.71|17899.71|17909.59|17909.59|17899.71|17899.71|0
1629212300000|2021-08-17 14:58:20|17900.86|17900.86|17900.86|17900.86|17900.86|17900.86|17899.71|17899.71|0
1629212310000|2021-08-17 14:58:30|17901.77|17901.77|17900.86|17900.86|17901.77|17901.77|17900.86|17900.86|0
1629212340000|2021-08-17 14:59:00|17901.67|17901.67|17898.34|17898.34|17901.67|17901.67|17898.34|17898.34|0
1629212350000|2021-08-17 14:59:10|17897.44|17897.44|17890.62|17890.62|17897.44|17897.44|17890.62|17890.62|0
1629212360000|2021-08-17 14:59:20|17890.07|17890.07|17884.27|17884.27|17890.07|17890.07|17884.27|17884.27|0
1629212370000|2021-08-17 14:59:30|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|0
1629212390000|2021-08-17 14:59:50|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|17884.57|0
1629212400000|2021-08-17 15:00:00|17884.06|17884.06|17884.06|17884.06|17884.06|17884.06|17884.06|17884.06|0
1629212410000|2021-08-17 15:00:10|17883.57|17883.57|17882.76|17882.76|17883.57|17883.57|17882.76|17882.76|0
1629212420000|2021-08-17 15:00:20|17881.34|17881.34|17881.34|17881.34|17881.34|17881.34|17881.34|17881.34|0
1629212430000|2021-08-17 15:00:30|17882.15|17882.15|17889.29|17889.29|17889.84|17889.84|17882.15|17882.15|0
1629212460000|2021-08-17 15:01:00|17886.45|17886.45|17883.08|17883.08|17886.45|17886.45|17883.08|17883.08|0
1629212470000|2021-08-17 15:01:10|17882.28|17882.28|17874.92|17874.92|17882.28|17882.28|17874.92|17874.92|0
1629212480000|2021-08-17 15:01:20|17874.02|17874.02|17874.43|17874.43|17874.43|17874.43|17872.4|17872.4|0
1629212490000|2021-08-17 15:01:30|17873.52|17873.52|17873.52|17873.52|17873.52|17873.52|17873.52|17873.52|0
1629212510000|2021-08-17 15:01:50|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|0
1629212520000|2021-08-17 15:02:00|17870.95|17870.95|17871.5|17871.5|17871.5|17871.5|17870.95|17870.95|0
1629212530000|2021-08-17 15:02:10|17871|17871|17871.61|17871.61|17872.42|17872.42|17871|17871|0
1629212540000|2021-08-17 15:02:20|17870.8|17870.8|17871.3|17871.3|17871.3|17871.3|17870.8|17870.8|0
1629212550000|2021-08-17 15:02:30|17872.11|17872.11|17872.11|17872.11|17872.11|17872.11|17872.11|17872.11|0
1629212560000|2021-08-17 15:02:40|17871.3|17871.3|17870.86|17870.86|17871.3|17871.3|17870.86|17870.86|0
1629212570000|2021-08-17 15:02:50|17871.84|17871.84|17871.86|17871.86|17871.86|17871.86|17871.84|17871.84|0
1629212580000|2021-08-17 15:03:00|17872.66|17872.66|17870.26|17870.26|17872.66|17872.66|17870.26|17870.26|0
1629212590000|2021-08-17 15:03:10|17868.85|17868.85|17868.85|17868.85|17868.85|17868.85|17868.85|17868.85|0
1629212610000|2021-08-17 15:03:30|17867.94|17867.94|17867.94|17867.94|17867.94|17867.94|17867.94|17867.94|0
1629212620000|2021-08-17 15:03:40|17865.23|17865.23|17865.98|17865.98|17866.13|17866.13|17865.08|17865.08|0
1629212630000|2021-08-17 15:03:50|17865.17|17865.17|17862.75|17862.75|17865.17|17865.17|17862.75|17862.75|0
1629212650000|2021-08-17 15:04:10|17861.77|17861.77|17862.26|17862.26|17862.26|17862.26|17861.77|17861.77|0
1629212670000|2021-08-17 15:04:30|17862.46|17862.46|17866.29|17866.29|17866.29|17866.29|17862.46|17862.46|0
1629212680000|2021-08-17 15:04:40|17866.79|17866.79|17866.79|17866.79|17866.79|17866.79|17866.79|17866.79|0
1629212690000|2021-08-17 15:04:50|17868.2|17868.2|17869.84|17869.84|17869.84|17869.84|17868.2|17868.2|0
1629212720000|2021-08-17 15:05:20|17870.65|17870.65|17870.65|17870.65|17870.65|17870.65|17870.65|17870.65|0
1629212740000|2021-08-17 15:05:40|17872.06|17872.06|17874.16|17874.16|17874.16|17874.16|17872.06|17872.06|0
1629212750000|2021-08-17 15:05:50|17874.36|17874.36|17874.36|17874.36|17874.36|17874.36|17874.36|17874.36|0
1629212760000|2021-08-17 15:06:00|17873.86|17873.86|17873.86|17873.86|17873.86|17873.86|17873.86|17873.86|0
1629212780000|2021-08-17 15:06:20|17873.31|17873.31|17870.49|17870.49|17873.31|17873.31|17870.49|17870.49|0
1629212790000|2021-08-17 15:06:30|17869.68|17869.68|17869.68|17869.68|17869.68|17869.68|17869.68|17869.68|0
1629212800000|2021-08-17 15:06:40|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|0
1629212820000|2021-08-17 15:07:00|17869.95|17869.95|17869.95|17869.95|17869.95|17869.95|17869.95|17869.95|0
1629212830000|2021-08-17 15:07:10|17869.54|17869.54|17863.01|17863.01|17869.54|17869.54|17863.01|17863.01|0
1629212850000|2021-08-17 15:07:30|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|0
1629212860000|2021-08-17 15:07:40|17863.45|17863.45|17863.95|17863.95|17863.95|17863.95|17863.45|17863.45|0
1629212870000|2021-08-17 15:07:50|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|0
1629212880000|2021-08-17 15:08:00|17865.41|17865.41|17864.92|17864.92|17865.41|17865.41|17864.92|17864.92|0
1629212900000|2021-08-17 15:08:20|17865.82|17865.82|17865.82|17865.82|17865.82|17865.82|17865.82|17865.82|0
1629212910000|2021-08-17 15:08:30|17864.92|17864.92|17864.6|17864.6|17865.41|17865.41|17864.6|17864.6|0
1629212920000|2021-08-17 15:08:40|17865.41|17865.41|17864.6|17864.6|17865.41|17865.41|17864.6|17864.6|0
1629212950000|2021-08-17 15:09:10|17863.79|17863.79|17863.29|17863.29|17863.79|17863.79|17863.29|17863.29|0
1629212960000|2021-08-17 15:09:20|17862.78|17862.78|17862.78|17862.78|17862.78|17862.78|17862.78|17862.78|0
1629213010000|2021-08-17 15:10:10|17862.58|17862.58|17862.58|17862.58|17862.58|17862.58|17862.58|17862.58|0
1629213020000|2021-08-17 15:10:20|17862.03|17862.03|17861.38|17861.38|17862.03|17862.03|17860.87|17860.87|0
1629213030000|2021-08-17 15:10:30|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|17862.8|0
1629213040000|2021-08-17 15:10:40|17863.7|17863.7|17868.74|17868.74|17868.74|17868.74|17863.7|17863.7|0
1629213050000|2021-08-17 15:10:50|17869.29|17869.29|17871.96|17871.96|17871.96|17871.96|17869.29|17869.29|0
1629213060000|2021-08-17 15:11:00|17872.86|17872.86|17872.31|17872.31|17872.86|17872.86|17872.31|17872.31|0
1629213070000|2021-08-17 15:11:10|17872.86|17872.86|17873.97|17873.97|17873.97|17873.97|17872.86|17872.86|0
1629213090000|2021-08-17 15:11:30|17873.16|17873.16|17869.83|17869.83|17873.16|17873.16|17869.5|17869.5|0
1629213100000|2021-08-17 15:11:40|17869.63|17869.63|17868.65|17868.65|17869.63|17869.63|17868.65|17868.65|0
1629213110000|2021-08-17 15:11:50|17867.74|17867.74|17867.44|17867.44|17868.25|17868.25|17867.44|17867.44|0
1629213120000|2021-08-17 15:12:00|17866.89|17866.89|17866.89|17866.89|17866.89|17866.89|17866.89|17866.89|0
1629213130000|2021-08-17 15:12:10|17869.11|17869.11|17869.11|17869.11|17869.11|17869.11|17869.11|17869.11|0
1629213140000|2021-08-17 15:12:20|17870.02|17870.02|17870.02|17870.02|17870.02|17870.02|17870.02|17870.02|0
1629213150000|2021-08-17 15:12:30|17870.92|17870.92|17868.91|17868.91|17870.92|17870.92|17868.91|17868.91|0
1629213180000|2021-08-17 15:13:00|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|0
1629213190000|2021-08-17 15:13:10|17869.61|17869.61|17869.61|17869.61|17869.61|17869.61|17869.61|17869.61|0
1629213200000|2021-08-17 15:13:20|17868.8|17868.8|17868.6|17868.6|17868.8|17868.8|17867.18|17867.18|0
1629213220000|2021-08-17 15:13:40|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|0
1629213230000|2021-08-17 15:13:50|17870.51|17870.51|17870.51|17870.51|17870.51|17870.51|17870.51|17870.51|0
1629213240000|2021-08-17 15:14:00|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|0
1629213250000|2021-08-17 15:14:10|17870.51|17870.51|17870.51|17870.51|17870.51|17870.51|17870.51|17870.51|0
1629213260000|2021-08-17 15:14:20|17869.09|17869.09|17868.19|17868.19|17869.09|17869.09|17868.19|17868.19|0
1629213290000|2021-08-17 15:14:50|17869.8|17869.8|17870.61|17870.61|17870.61|17870.61|17869.8|17869.8|0
1629213300000|2021-08-17 15:15:00|17872.42|17872.42|17874.58|17874.58|17874.58|17874.58|17872.42|17872.42|0
1629213310000|2021-08-17 15:15:10|17876|17876|17876|17876|17876|17876|17876|17876|0
1629213320000|2021-08-17 15:15:20|17874.95|17874.95|17873.32|17873.32|17874.95|17874.95|17873.32|17873.32|0
1629213330000|2021-08-17 15:15:30|17871.1|17871.1|17866.51|17866.51|17871.1|17871.1|17866.51|17866.51|0
1629213350000|2021-08-17 15:15:50|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|0
1629213360000|2021-08-17 15:16:00|17865.1|17865.1|17865.1|17865.1|17865.1|17865.1|17865.1|17865.1|0
1629213390000|2021-08-17 15:16:30|17864.3|17864.3|17864.8|17864.8|17864.8|17864.8|17864.3|17864.3|0
1629213400000|2021-08-17 15:16:40|17865.02|17865.02|17865.83|17865.83|17865.83|17865.83|17865.02|17865.02|0
1629213410000|2021-08-17 15:16:50|17866.73|17866.73|17862.04|17862.04|17866.73|17866.73|17862.04|17862.04|0
1629213420000|2021-08-17 15:17:00|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|17860.89|0
1629213430000|2021-08-17 15:17:10|17859.74|17859.74|17859.74|17859.74|17859.74|17859.74|17859.74|17859.74|0
1629213440000|2021-08-17 15:17:20|17859.3|17859.3|17857.19|17857.19|17859.3|17859.3|17857.19|17857.19|0
1629213460000|2021-08-17 15:17:40|17858|17858|17856.58|17856.58|17858|17858|17856.58|17856.58|0
1629213480000|2021-08-17 15:18:00|17857.08|17857.08|17859.8|17859.8|17859.8|17859.8|17857.08|17857.08|0
1629213490000|2021-08-17 15:18:10|17860|17860|17860|17860|17860|17860|17860|17860|0
1629213500000|2021-08-17 15:18:20|17860.56|17860.56|17860.56|17860.56|17860.56|17860.56|17860.56|17860.56|0
1629213520000|2021-08-17 15:18:40|17860.05|17860.05|17860.05|17860.05|17860.05|17860.05|17860.05|17860.05|0
1629213530000|2021-08-17 15:18:50|17860.56|17860.56|17860.56|17860.56|17860.56|17860.56|17860.56|17860.56|0
1629213570000|2021-08-17 15:19:30|17862.36|17862.36|17864.01|17864.01|17864.01|17864.01|17862.36|17862.36|0
1629213580000|2021-08-17 15:19:40|17864.91|17864.91|17864.91|17864.91|17864.91|17864.91|17864.91|17864.91|0
1629213590000|2021-08-17 15:19:50|17865.72|17865.72|17865.72|17865.72|17865.72|17865.72|17865.72|17865.72|0
1629213600000|2021-08-17 15:20:00|17867.69|17867.69|17866.79|17866.79|17867.69|17867.69|17866.79|17866.79|0
1629213620000|2021-08-17 15:20:20|17867.94|17867.94|17868.14|17868.14|17868.14|17868.14|17867.94|17867.94|0
1629213630000|2021-08-17 15:20:30|17868.95|17868.95|17871.17|17871.17|17871.17|17871.17|17868.95|17868.95|0
1629213640000|2021-08-17 15:20:40|17871.72|17871.72|17870.36|17870.36|17871.72|17871.72|17870.36|17870.36|0
1629213650000|2021-08-17 15:20:50|17869.85|17869.85|17870.36|17870.36|17870.36|17870.36|17869.85|17869.85|0
1629213660000|2021-08-17 15:21:00|17869.81|17869.81|17870.72|17870.72|17870.72|17870.72|17869.3|17869.3|0
1629213670000|2021-08-17 15:21:10|17870.92|17870.92|17867.75|17867.75|17870.92|17870.92|17867.75|17867.75|0
1629213680000|2021-08-17 15:21:20|17868.55|17868.55|17868.55|17868.55|17868.55|17868.55|17868.55|17868.55|0
1629213690000|2021-08-17 15:21:30|17867.65|17867.65|17867.65|17867.65|17867.65|17867.65|17867.65|17867.65|0
1629213700000|2021-08-17 15:21:40|17866.84|17866.84|17865.83|17865.83|17866.84|17866.84|17865.83|17865.83|0
1629213710000|2021-08-17 15:21:50|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|0
1629213720000|2021-08-17 15:22:00|17864.79|17864.79|17865.19|17865.19|17865.19|17865.19|17863.89|17863.89|0
1629213740000|2021-08-17 15:22:20|17864.68|17864.68|17865.59|17865.59|17865.59|17865.59|17864.68|17864.68|0
1629213750000|2021-08-17 15:22:30|17864.68|17864.68|17864.18|17864.18|17864.68|17864.68|17864.18|17864.18|0
1629213770000|2021-08-17 15:22:50|17863.37|17863.37|17862.82|17862.82|17863.37|17863.37|17862.82|17862.82|0
1629213790000|2021-08-17 15:23:10|17863.97|17863.97|17863.97|17863.97|17863.97|17863.97|17863.97|17863.97|0
1629213800000|2021-08-17 15:23:20|17865.39|17865.39|17865.39|17865.39|17865.39|17865.39|17865.39|17865.39|0
1629213820000|2021-08-17 15:23:40|17866.2|17866.2|17865.84|17865.84|17866.2|17866.2|17865.29|17865.29|0
1629213840000|2021-08-17 15:24:00|17867|17867|17867|17867|17867|17867|17867|17867|0
1629213850000|2021-08-17 15:24:10|17867.9|17867.9|17867|17867|17867.9|17867.9|17867|17867|0
1629213870000|2021-08-17 15:24:30|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|0
1629213880000|2021-08-17 15:24:40|17869.32|17869.32|17869.32|17869.32|17869.32|17869.32|17869.32|17869.32|0
1629213890000|2021-08-17 15:24:50|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|0
1629213900000|2021-08-17 15:25:00|17868.56|17868.56|17867.4|17867.4|17869.12|17869.12|17867.4|17867.4|0
1629213910000|2021-08-17 15:25:10|17866.5|17866.5|17865.51|17865.51|17867.43|17867.43|17865.51|17865.51|0
1629213920000|2021-08-17 15:25:20|17863.7|17863.7|17861.44|17861.44|17863.7|17863.7|17861.44|17861.44|0
1629213930000|2021-08-17 15:25:30|17860.02|17860.02|17859.25|17859.25|17860.02|17860.02|17859.25|17859.25|0
1629213960000|2021-08-17 15:26:00|17860.15|17860.15|17861.02|17861.02|17861.57|17861.57|17860.15|17860.15|0
1629213970000|2021-08-17 15:26:10|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|0
1629213990000|2021-08-17 15:26:30|17861.94|17861.94|17861.14|17861.14|17861.94|17861.94|17861.14|17861.14|0
1629214000000|2021-08-17 15:26:40|17861.63|17861.63|17861.82|17861.82|17862.62|17862.62|17861.63|17861.63|0
1629214010000|2021-08-17 15:26:50|17860.83|17860.83|17857.36|17857.36|17860.83|17860.83|17857.36|17857.36|0
1629214020000|2021-08-17 15:27:00|17858.78|17858.78|17857.62|17857.62|17858.78|17858.78|17857.62|17857.62|0
1629214030000|2021-08-17 15:27:10|17857.83|17857.83|17857.83|17857.83|17857.83|17857.83|17857.83|17857.83|0
1629214060000|2021-08-17 15:27:40|17856.82|17856.82|17857.02|17857.02|17857.02|17857.02|17856.82|17856.82|0
1629214080000|2021-08-17 15:28:00|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|0
1629214090000|2021-08-17 15:28:10|17857.63|17857.63|17857.08|17857.08|17857.63|17857.63|17857.08|17857.08|0
1629214100000|2021-08-17 15:28:20|17858.5|17858.5|17858.29|17858.29|17858.5|17858.5|17858.29|17858.29|0
1629214110000|2021-08-17 15:28:30|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|0
1629214120000|2021-08-17 15:28:40|17860|17860|17862.17|17862.17|17862.17|17862.17|17860|17860|0
1629214130000|2021-08-17 15:28:50|17861.26|17861.26|17859.55|17859.55|17861.26|17861.26|17859.55|17859.55|0
1629214140000|2021-08-17 15:29:00|17858.74|17858.74|17854.16|17854.16|17858.74|17858.74|17854.16|17854.16|0
1629214150000|2021-08-17 15:29:10|17856.47|17856.47|17855.13|17855.13|17856.47|17856.47|17853.01|17853.01|0
1629214160000|2021-08-17 15:29:20|17855.62|17855.62|17854.2|17854.2|17855.62|17855.62|17854.2|17854.2|0
1629214170000|2021-08-17 15:29:30|17853.7|17853.7|17855.7|17855.7|17855.7|17855.7|17853.7|17853.7|0
1629214180000|2021-08-17 15:29:40|17858.02|17858.02|17857.97|17857.97|17858.25|17858.25|17857.42|17857.42|0
1629214190000|2021-08-17 15:29:50|17858.17|17858.17|17864.55|17864.55|17865.1|17865.1|17855.85|17855.85|0
1629270900000|2021-08-18 07:15:00|17886.52|17886.52|17884.22|17884.22|17886.52|17886.52|17884.22|17884.22|0
1629270910000|2021-08-18 07:15:10|17879.96|17879.96|17884.22|17884.22|17884.22|17884.22|17879.96|17879.96|0
1629270920000|2021-08-18 07:15:20|17879.96|17879.96|17866.87|17866.87|17879.96|17879.96|17866.87|17866.87|0
1629270930000|2021-08-18 07:15:30|17864.9|17864.9|17869.36|17869.36|17869.36|17869.36|17864.9|17864.9|0
1629270940000|2021-08-18 07:15:40|17868.91|17868.91|17868.11|17868.11|17868.91|17868.91|17868.11|17868.11|0
1629270950000|2021-08-18 07:15:50|17865.9|17865.9|17862.59|17862.59|17865.9|17865.9|17862.59|17862.59|0
1629270980000|2021-08-18 07:16:20|17858.47|17858.47|17856.45|17856.45|17858.47|17858.47|17856.45|17856.45|0
1629270990000|2021-08-18 07:16:30|17855.3|17855.3|17855.3|17855.3|17855.3|17855.3|17855.3|17855.3|0
1629271010000|2021-08-18 07:16:50|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|0
1629271020000|2021-08-18 07:17:00|17861.28|17861.28|17859.24|17859.24|17863.49|17863.49|17859.24|17859.24|0
1629271070000|2021-08-18 07:17:50|17863.49|17863.49|17863.49|17863.49|17863.49|17863.49|17863.49|17863.49|0
1629271080000|2021-08-18 07:18:00|17868.91|17868.91|17864.66|17864.66|17868.91|17868.91|17864.66|17864.66|0
1629271090000|2021-08-18 07:18:10|17864.46|17864.46|17859.69|17859.69|17864.46|17864.46|17859.69|17859.69|0
1629271100000|2021-08-18 07:18:20|17859.18|17859.18|17857.77|17857.77|17859.18|17859.18|17857.77|17857.77|0
1629271110000|2021-08-18 07:18:30|17857.36|17857.36|17856.26|17856.26|17857.91|17857.91|17856.26|17856.26|0
1629271120000|2021-08-18 07:18:40|17852.83|17852.83|17849.88|17849.88|17852.83|17852.83|17849.88|17849.88|0
1629271130000|2021-08-18 07:18:50|17844.21|17844.21|17844.21|17844.21|17844.21|17844.21|17844.21|17844.21|0
1629271140000|2021-08-18 07:19:00|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|0
1629271190000|2021-08-18 07:19:50|17844.53|17844.53|17843.02|17843.02|17844.53|17844.53|17843.02|17843.02|0
1629271200000|2021-08-18 07:20:00|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|0
1629271210000|2021-08-18 07:20:10|17833.18|17833.18|17830.71|17830.71|17833.18|17833.18|17829.56|17829.56|0
1629271230000|2021-08-18 07:20:30|17830.93|17830.93|17828.1|17828.1|17830.93|17830.93|17828.1|17828.1|0
1629271250000|2021-08-18 07:20:50|17829.75|17829.75|17829.75|17829.75|17829.75|17829.75|17829.75|17829.75|0
1629271260000|2021-08-18 07:21:00|17829.97|17829.97|17834.14|17834.14|17834.14|17834.14|17829.97|17829.97|0
1629271280000|2021-08-18 07:21:20|17839.82|17839.82|17847.07|17847.07|17847.57|17847.57|17839.82|17839.82|0
1629271290000|2021-08-18 07:21:30|17847.73|17847.73|17848.38|17848.38|17849.89|17849.89|17847.73|17847.73|0
1629271320000|2021-08-18 07:22:00|17845.55|17845.55|17850.62|17850.62|17850.62|17850.62|17843.53|17843.53|0
1629271330000|2021-08-18 07:22:10|17853.04|17853.04|17863.35|17863.35|17863.35|17863.35|17853.04|17853.04|0
1629271350000|2021-08-18 07:22:30|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|17864.86|0
1629271360000|2021-08-18 07:22:40|17865.37|17865.37|17858.59|17858.59|17865.37|17865.37|17858.59|17858.59|0
1629271370000|2021-08-18 07:22:50|17857.17|17857.17|17857.17|17857.17|17857.17|17857.17|17857.17|17857.17|0
1629271380000|2021-08-18 07:23:00|17858.59|17858.59|17860.01|17860.01|17860.01|17860.01|17858.59|17858.59|0
1629271400000|2021-08-18 07:23:20|17858.5|17858.5|17858.5|17858.5|17858.5|17858.5|17858.5|17858.5|0
1629271420000|2021-08-18 07:23:40|17859.91|17859.91|17866.24|17866.24|17866.24|17866.24|17859.91|17859.91|0
1629271440000|2021-08-18 07:24:00|17869.08|17869.08|17869.08|17869.08|17869.08|17869.08|17869.08|17869.08|0
1629271500000|2021-08-18 07:25:00|17870.7|17870.7|17870.65|17870.65|17870.7|17870.7|17870.09|17870.09|0
1629271510000|2021-08-18 07:25:10|17869.49|17869.49|17871.04|17871.04|17871.04|17871.04|17869.49|17869.49|0
1629271520000|2021-08-18 07:25:20|17871.59|17871.59|17872.54|17872.54|17873.52|17873.52|17870.08|17870.08|0
1629271550000|2021-08-18 07:25:50|17873.34|17873.34|17859.82|17859.82|17873.34|17873.34|17859.82|17859.82|0
1629271560000|2021-08-18 07:26:00|17860.48|17860.48|17855.01|17855.01|17860.48|17860.48|17855.01|17855.01|0
1629271570000|2021-08-18 07:26:10|17849.26|17849.26|17834.89|17834.89|17849.26|17849.26|17834.89|17834.89|0
1629271600000|2021-08-18 07:26:40|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|0
1629271610000|2021-08-18 07:26:50|17836.9|17836.9|17836.9|17836.9|17836.9|17836.9|17836.9|17836.9|0
1629271620000|2021-08-18 07:27:00|17837.91|17837.91|17840.75|17840.75|17840.75|17840.75|17837.91|17837.91|0
1629271640000|2021-08-18 07:27:20|17841.73|17841.73|17844.75|17844.75|17844.75|17844.75|17841.73|17841.73|0
1629271650000|2021-08-18 07:27:30|17845.91|17845.91|17847.01|17847.01|17847.01|17847.01|17845.91|17845.91|0
1629271670000|2021-08-18 07:27:50|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|0
1629271680000|2021-08-18 07:28:00|17854.61|17854.61|17852.05|17852.05|17854.61|17854.61|17848.93|17848.93|0
1629271690000|2021-08-18 07:28:10|17851.44|17851.44|17845.81|17845.81|17851.44|17851.44|17845.81|17845.81|0
1629271720000|2021-08-18 07:28:40|17846.96|17846.96|17847.47|17847.47|17847.47|17847.47|17846.96|17846.96|0
1629271730000|2021-08-18 07:28:50|17849.23|17849.23|17849.23|17849.23|17849.23|17849.23|17849.23|17849.23|0
1629271740000|2021-08-18 07:29:00|17850.24|17850.24|17851.75|17851.75|17851.75|17851.75|17850.24|17850.24|0
1629271760000|2021-08-18 07:29:20|17854.59|17854.59|17866.58|17866.58|17868.44|17868.44|17854.59|17854.59|0
1629271800000|2021-08-18 07:30:00|17864.93|17864.93|17864.73|17864.73|17864.93|17864.93|17863.83|17863.83|0
1629271810000|2021-08-18 07:30:10|17863.83|17863.83|17854.9|17854.9|17863.83|17863.83|17854.9|17854.9|0
1629271820000|2021-08-18 07:30:20|17848.72|17848.72|17843.68|17843.68|17848.72|17848.72|17843.68|17843.68|0
1629271830000|2021-08-18 07:30:30|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|17841.69|0
1629271840000|2021-08-18 07:30:40|17839.89|17839.89|17841.43|17841.43|17841.43|17841.43|17839.89|17839.89|0
1629271850000|2021-08-18 07:30:50|17842.1|17842.1|17837.84|17837.84|17842.1|17842.1|17837.84|17837.84|0
1629271860000|2021-08-18 07:31:00|17838.5|17838.5|17840.71|17840.71|17840.71|17840.71|17838.5|17838.5|0
1629271870000|2021-08-18 07:31:10|17841.26|17841.26|17835.27|17835.27|17841.26|17841.26|17835.27|17835.27|0
1629271880000|2021-08-18 07:31:20|17833.46|17833.46|17829.49|17829.49|17834.26|17834.26|17829.49|17829.49|0
1629271890000|2021-08-18 07:31:30|17829|17829|17829|17829|17829|17829|17829|17829|0
1629271900000|2021-08-18 07:31:40|17828.78|17828.78|17829.06|17829.06|17829.28|17829.28|17828.78|17828.78|0
1629271910000|2021-08-18 07:31:50|17826.35|17826.35|17826.35|17826.35|17826.35|17826.35|17826.35|17826.35|0
1629271920000|2021-08-18 07:32:00|17823.04|17823.04|17817.28|17817.28|17823.04|17823.04|17817.01|17817.01|0
1629271930000|2021-08-18 07:32:10|17817.5|17817.5|17814.74|17814.74|17817.5|17817.5|17814.74|17814.74|0
1629271950000|2021-08-18 07:32:30|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|0
1629271970000|2021-08-18 07:32:50|17815.13|17815.13|17816.14|17816.14|17816.14|17816.14|17815.13|17815.13|0
1629271980000|2021-08-18 07:33:00|17815.92|17815.92|17815.92|17815.92|17815.92|17815.92|17815.92|17815.92|0
1629271990000|2021-08-18 07:33:10|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|0
1629272000000|2021-08-18 07:33:20|17816.21|17816.21|17817.72|17817.72|17817.72|17817.72|17816.21|17816.21|0
1629272020000|2021-08-18 07:33:40|17815.75|17815.75|17817.74|17817.74|17817.74|17817.74|17815.75|17815.75|0
1629272040000|2021-08-18 07:34:00|17817.96|17817.96|17819.4|17819.4|17819.4|17819.4|17817.74|17817.74|0
1629272050000|2021-08-18 07:34:10|17820.82|17820.82|17820.82|17820.82|17821.04|17821.04|17820.82|17820.82|0
1629272060000|2021-08-18 07:34:20|17821.48|17821.48|17821.04|17821.04|17821.48|17821.48|17821.04|17821.04|0
1629272080000|2021-08-18 07:34:40|17822.69|17822.69|17819.93|17819.93|17822.69|17822.69|17819.93|17819.93|0
1629272090000|2021-08-18 07:34:50|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|0
1629272100000|2021-08-18 07:35:00|17820.44|17820.44|17817.99|17817.99|17822.24|17822.24|17817.99|17817.99|0
1629272110000|2021-08-18 07:35:10|17818.21|17818.21|17818.43|17818.43|17818.43|17818.43|17818.21|17818.21|0
1629272120000|2021-08-18 07:35:20|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|17819.94|0
1629272140000|2021-08-18 07:35:40|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|0
1629272160000|2021-08-18 07:36:00|17817.69|17817.69|17816.98|17816.98|17817.69|17817.69|17816.17|17816.17|0
1629272170000|2021-08-18 07:36:10|17815.17|17815.17|17815.17|17815.17|17815.17|17815.17|17815.17|17815.17|0
1629272180000|2021-08-18 07:36:20|17809.48|17809.48|17808.92|17808.92|17809.48|17809.48|17808.92|17808.92|0
1629272190000|2021-08-18 07:36:30|17809.37|17809.37|17809|17809|17809.81|17809.81|17809|17809|0
1629272200000|2021-08-18 07:36:40|17811.42|17811.42|17806.87|17806.87|17815.68|17815.68|17806.87|17806.87|0
1629272210000|2021-08-18 07:36:50|17802.02|17802.02|17802.94|17802.94|17803.68|17803.68|17800.84|17800.84|0
1629272220000|2021-08-18 07:37:00|17808.61|17808.61|17805.39|17805.39|17808.61|17808.61|17805.39|17805.39|0
1629272230000|2021-08-18 07:37:10|17805.62|17805.62|17800.61|17800.61|17806.5|17806.5|17800.61|17800.61|0
1629272240000|2021-08-18 07:37:20|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|0
1629272250000|2021-08-18 07:37:30|17796.78|17796.78|17799.48|17799.48|17801.14|17801.14|17793.84|17793.84|0
1629272300000|2021-08-18 07:38:20|17798.48|17798.48|17798.98|17798.98|17798.98|17798.98|17798.48|17798.48|0
1629272320000|2021-08-18 07:38:40|17801.82|17801.82|17799.6|17799.6|17801.82|17801.82|17799.1|17799.1|0
1629272330000|2021-08-18 07:38:50|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1629272340000|2021-08-18 07:39:00|17801.19|17801.19|17801.19|17801.19|17801.19|17801.19|17801.19|17801.19|0
1629272350000|2021-08-18 07:39:10|17801.41|17801.41|17803.03|17803.03|17803.03|17803.03|17801.41|17801.41|0
1629272360000|2021-08-18 07:39:20|17805.05|17805.05|17811.79|17811.79|17811.79|17811.79|17805.05|17805.05|0
1629272380000|2021-08-18 07:39:40|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|17813.41|0
1629272400000|2021-08-18 07:40:00|17817.58|17817.58|17824.03|17824.03|17824.03|17824.03|17817.58|17817.58|0
1629272440000|2021-08-18 07:40:40|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|17829.7|0
1629272470000|2021-08-18 07:41:10|17830.51|17830.51|17830.51|17830.51|17830.51|17830.51|17830.51|17830.51|0
1629272480000|2021-08-18 07:41:20|17829.09|17829.09|17829.09|17829.09|17829.09|17829.09|17829.09|17829.09|0
1629272500000|2021-08-18 07:41:40|17832.12|17832.12|17830.31|17830.31|17832.12|17832.12|17830.31|17830.31|0
1629272510000|2021-08-18 07:41:50|17828.89|17828.89|17824.81|17824.81|17828.89|17828.89|17824.81|17824.81|0
1629272520000|2021-08-18 07:42:00|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|0
1629272530000|2021-08-18 07:42:10|17829.26|17829.26|17834.09|17834.09|17834.09|17834.09|17829.26|17829.26|0
1629272540000|2021-08-18 07:42:20|17835.5|17835.5|17842.84|17842.84|17842.84|17842.84|17835.5|17835.5|0
1629272560000|2021-08-18 07:42:40|17843.39|17843.39|17843.94|17843.94|17843.94|17843.94|17843.39|17843.39|0
1629272570000|2021-08-18 07:42:50|17844.44|17844.44|17844|17844|17844.44|17844.44|17844|17844|0
1629272580000|2021-08-18 07:43:00|17845.1|17845.1|17845.1|17845.1|17845.1|17845.1|17845.1|17845.1|0
1629272590000|2021-08-18 07:43:10|17845.6|17845.6|17845.08|17845.08|17846.09|17846.09|17845.08|17845.08|0
1629272600000|2021-08-18 07:43:20|17842.77|17842.77|17844.39|17844.39|17844.39|17844.39|17842.77|17842.77|0
1629272620000|2021-08-18 07:43:40|17844.59|17844.59|17851.82|17851.82|17852.73|17852.73|17844.59|17844.59|0
1629272660000|2021-08-18 07:44:20|17853.44|17853.44|17851.82|17851.82|17853.44|17853.44|17851.82|17851.82|0
1629272680000|2021-08-18 07:44:40|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|0
1629272690000|2021-08-18 07:44:50|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|0
1629272700000|2021-08-18 07:45:00|17857.43|17857.43|17858.59|17858.59|17858.59|17858.59|17857.43|17857.43|0
1629272710000|2021-08-18 07:45:10|17857.68|17857.68|17850.1|17850.1|17857.68|17857.68|17850.1|17850.1|0
1629272720000|2021-08-18 07:45:20|17849.49|17849.49|17849.49|17849.49|17849.49|17849.49|17849.49|17849.49|0
1629272730000|2021-08-18 07:45:30|17850.15|17850.15|17848.96|17848.96|17850.38|17850.38|17848.96|17848.96|0
1629272740000|2021-08-18 07:45:40|17850.38|17850.38|17847.95|17847.95|17850.38|17850.38|17847.95|17847.95|0
1629272750000|2021-08-18 07:45:50|17846.53|17846.53|17841.03|17841.03|17846.53|17846.53|17841.03|17841.03|0
1629272760000|2021-08-18 07:46:00|17839.88|17839.88|17831.87|17831.87|17839.88|17839.88|17831.87|17831.87|0
1629272790000|2021-08-18 07:46:30|17829.03|17829.03|17833.76|17833.76|17833.76|17833.76|17829.03|17829.03|0
1629272800000|2021-08-18 07:46:40|17832.95|17832.95|17832.95|17832.95|17832.95|17832.95|17832.95|17832.95|0
1629272810000|2021-08-18 07:46:50|17834.37|17834.37|17838.16|17838.16|17838.16|17838.16|17834.37|17834.37|0
1629272840000|2021-08-18 07:47:20|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|0
1629272860000|2021-08-18 07:47:40|17835.49|17835.49|17835.05|17835.05|17835.49|17835.49|17835.05|17835.05|0
1629272880000|2021-08-18 07:48:00|17834.15|17834.15|17834.65|17834.65|17834.65|17834.65|17834.15|17834.15|0
1629272900000|2021-08-18 07:48:20|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|0
1629272910000|2021-08-18 07:48:30|17834.65|17834.65|17834.65|17834.65|17834.65|17834.65|17834.65|17834.65|0
1629272920000|2021-08-18 07:48:40|17821.61|17821.61|17822.79|17822.79|17822.79|17822.79|17821.61|17821.61|0
1629272940000|2021-08-18 07:49:00|17820.36|17820.36|17820.36|17820.36|17820.36|17820.36|17820.36|17820.36|0
1629272960000|2021-08-18 07:49:20|17819.46|17819.46|17807.13|17807.13|17819.46|17819.46|17807.13|17807.13|0
1629272970000|2021-08-18 07:49:30|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|0
1629272980000|2021-08-18 07:49:40|17802.33|17802.33|17797.32|17797.32|17802.74|17802.74|17797.32|17797.32|0
1629272990000|2021-08-18 07:49:50|17796.16|17796.16|17796.16|17796.16|17796.16|17796.16|17796.16|17796.16|0
1629273020000|2021-08-18 07:50:20|17794.51|17794.51|17788.84|17788.84|17794.51|17794.51|17788.84|17788.84|0
1629273030000|2021-08-18 07:50:30|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|0
1629273040000|2021-08-18 07:50:40|17790.33|17790.33|17791.75|17791.75|17791.75|17791.75|17790.33|17790.33|0
1629273060000|2021-08-18 07:51:00|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|0
1629273070000|2021-08-18 07:51:10|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|0
1629273100000|2021-08-18 07:51:40|17792.65|17792.65|17776.54|17776.54|17792.65|17792.65|17776.54|17776.54|0
1629273120000|2021-08-18 07:52:00|17779.38|17779.38|17780.59|17780.59|17780.59|17780.59|17779.38|17779.38|0
1629273130000|2021-08-18 07:52:10|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|0
1629273180000|2021-08-18 07:53:00|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|0
1629273210000|2021-08-18 07:53:30|17773.59|17773.59|17772.7|17772.7|17773.59|17773.59|17772.7|17772.7|0
1629273220000|2021-08-18 07:53:40|17771.9|17771.9|17771.9|17771.9|17771.9|17771.9|17771.9|17771.9|0
1629273260000|2021-08-18 07:54:20|17761.88|17761.88|17745.33|17745.33|17761.88|17761.88|17745.33|17745.33|0
1629273270000|2021-08-18 07:54:30|17747.14|17747.14|17751.35|17751.35|17751.44|17751.44|17747.14|17747.14|0
1629273280000|2021-08-18 07:54:40|17753.67|17753.67|17752.25|17752.25|17753.67|17753.67|17752.25|17752.25|0
1629273290000|2021-08-18 07:54:50|17749.41|17749.41|17743.57|17743.57|17749.41|17749.41|17743.57|17743.57|0
1629273300000|2021-08-18 07:55:00|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|0
1629273310000|2021-08-18 07:55:10|17746.6|17746.6|17748.02|17748.02|17749.44|17749.44|17746.6|17746.6|0
1629273320000|2021-08-18 07:55:20|17749.63|17749.63|17749.63|17749.63|17749.63|17749.63|17749.63|17749.63|0
1629273330000|2021-08-18 07:55:30|17750.54|17750.54|17750.54|17750.54|17750.54|17750.54|17750.54|17750.54|0
1629273340000|2021-08-18 07:55:40|17751.55|17751.55|17751.55|17751.55|17751.55|17751.55|17751.55|17751.55|0
1629273350000|2021-08-18 07:55:50|17752.05|17752.05|17749.21|17749.21|17752.05|17752.05|17749.21|17749.21|0
1629273360000|2021-08-18 07:56:00|17746.79|17746.79|17730.76|17730.76|17746.79|17746.79|17730.76|17730.76|0
1629273370000|2021-08-18 07:56:10|17731.67|17731.67|17732.17|17732.17|17732.17|17732.17|17731.67|17731.67|0
1629273390000|2021-08-18 07:56:30|17731.16|17731.16|17731.16|17731.16|17731.16|17731.16|17731.16|17731.16|0
1629273420000|2021-08-18 07:57:00|17729.75|17729.75|17729.25|17729.25|17729.75|17729.75|17729.25|17729.25|0
1629273440000|2021-08-18 07:57:20|17726.42|17726.42|17726.42|17726.42|17726.42|17726.42|17726.42|17726.42|0
1629273450000|2021-08-18 07:57:30|17727.52|17727.52|17728.23|17728.23|17728.23|17728.23|17726.71|17726.71|0
1629273460000|2021-08-18 07:57:40|17731.66|17731.66|17737.72|17737.72|17737.72|17737.72|17731.66|17731.66|0
1629273470000|2021-08-18 07:57:50|17739.53|17739.53|17739.53|17739.53|17739.53|17739.53|17739.53|17739.53|0
1629273520000|2021-08-18 07:58:40|17740.03|17740.03|17734.18|17734.18|17740.03|17740.03|17734.18|17734.18|0
1629273530000|2021-08-18 07:58:50|17733.68|17733.68|17726.59|17726.59|17733.68|17733.68|17726.59|17726.59|0
1629273540000|2021-08-18 07:59:00|17725.78|17725.78|17725.28|17725.28|17725.78|17725.78|17725.28|17725.28|0
1629273550000|2021-08-18 07:59:10|17724.77|17724.77|17727.61|17727.61|17727.61|17727.61|17723.35|17723.35|0
1629273560000|2021-08-18 07:59:20|17727|17727|17723.18|17723.18|17727|17727|17723.18|17723.18|0
1629273570000|2021-08-18 07:59:30|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|0
1629273580000|2021-08-18 07:59:40|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|0
1629273590000|2021-08-18 07:59:50|17723.79|17723.79|17723.24|17723.24|17723.79|17723.79|17723.24|17723.24|0
1629273600000|2021-08-18 08:00:00|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|0
1629273610000|2021-08-18 08:00:10|17712.75|17712.75|17707.12|17707.12|17712.75|17712.75|17707.12|17707.12|0
1629273640000|2021-08-18 08:00:40|17708.63|17708.63|17708.13|17708.13|17708.63|17708.63|17708.13|17708.13|0
1629273650000|2021-08-18 08:00:50|17706.71|17706.71|17706.71|17706.71|17706.71|17706.71|17706.71|17706.71|0
1629273660000|2021-08-18 08:01:00|17705.1|17705.1|17705.1|17705.1|17705.1|17705.1|17705.1|17705.1|0
1629273680000|2021-08-18 08:01:20|17705.6|17705.6|17705.6|17705.6|17705.6|17705.6|17705.6|17705.6|0
1629273690000|2021-08-18 08:01:30|17704.18|17704.18|17704.18|17704.18|17704.18|17704.18|17704.18|17704.18|0
1629273700000|2021-08-18 08:01:40|17706.61|17706.61|17707.41|17707.41|17707.41|17707.41|17706.61|17706.61|0
1629273710000|2021-08-18 08:01:50|17706.61|17706.61|17705.8|17705.8|17706.61|17706.61|17705.8|17705.8|0
1629273720000|2021-08-18 08:02:00|17710.05|17710.05|17710.05|17710.05|17711.47|17711.47|17704.38|17704.38|0
1629273730000|2021-08-18 08:02:10|17708.63|17708.63|17708.4|17708.4|17716.91|17716.91|17705.8|17705.8|0
1629273740000|2021-08-18 08:02:20|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|0
1629273750000|2021-08-18 08:02:30|17706.1|17706.1|17692.7|17692.7|17706.1|17706.1|17692.7|17692.7|0
1629273760000|2021-08-18 08:02:40|17688.28|17688.28|17678.66|17678.66|17688.28|17688.28|17678.66|17678.66|0
1629273770000|2021-08-18 08:02:50|17675.82|17675.82|17676.73|17676.73|17676.73|17676.73|17674.81|17674.81|0
1629273780000|2021-08-18 08:03:00|17677.24|17677.24|17677.24|17677.24|17677.24|17677.24|17677.24|17677.24|0
1629273790000|2021-08-18 08:03:10|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|0
1629273800000|2021-08-18 08:03:20|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|0
1629273810000|2021-08-18 08:03:30|17677.34|17677.34|17676.44|17676.44|17677.34|17677.34|17676.44|17676.44|0
1629273830000|2021-08-18 08:03:50|17675.53|17675.53|17675.53|17675.53|17675.53|17675.53|17675.53|17675.53|0
1629273850000|2021-08-18 08:04:10|17678.37|17678.37|17672.7|17672.7|17678.37|17678.37|17671.28|17671.28|0
1629273860000|2021-08-18 08:04:20|17673.25|17673.25|17673.8|17673.8|17673.8|17673.8|17673.25|17673.25|0
1629273870000|2021-08-18 08:04:30|17677.95|17677.95|17677.21|17677.21|17678.91|17678.91|17677.21|17677.21|0
1629273880000|2021-08-18 08:04:40|17676.72|17676.72|17676.72|17676.72|17676.72|17676.72|17676.72|17676.72|0
1629273910000|2021-08-18 08:05:10|17676.17|17676.17|17673.34|17673.34|17676.17|17676.17|17673.34|17673.34|0
1629273920000|2021-08-18 08:05:20|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|0
1629273940000|2021-08-18 08:05:40|17674.95|17674.95|17674.95|17674.95|17674.95|17674.95|17674.95|17674.95|0
1629273950000|2021-08-18 08:05:50|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|0
1629273960000|2021-08-18 08:06:00|17685.24|17685.24|17682.23|17682.23|17686.36|17686.36|17682.23|17682.23|0
1629273970000|2021-08-18 08:06:10|17682.73|17682.73|17683.74|17683.74|17683.74|17683.74|17682.73|17682.73|0
1629273980000|2021-08-18 08:06:20|17683.24|17683.24|17683.24|17683.24|17683.24|17683.24|17683.24|17683.24|0
1629274000000|2021-08-18 08:06:40|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|0
1629274030000|2021-08-18 08:07:10|17678.78|17678.78|17673.83|17673.83|17678.78|17678.78|17673.83|17673.83|0
1629274040000|2021-08-18 08:07:20|17671.62|17671.62|17666.17|17666.17|17671.62|17671.62|17666.17|17666.17|0
1629274050000|2021-08-18 08:07:30|17665.77|17665.77|17664.35|17664.35|17665.77|17665.77|17664.35|17664.35|0
1629274070000|2021-08-18 08:07:50|17663.86|17663.86|17649.04|17649.04|17665.36|17665.36|17649.04|17649.04|0
1629274080000|2021-08-18 08:08:00|17643.99|17643.99|17646.11|17646.11|17646.72|17646.72|17642.47|17642.47|0
1629274090000|2021-08-18 08:08:10|17647.52|17647.52|17655|17655|17655|17655|17647.52|17647.52|0
1629274100000|2021-08-18 08:08:20|17655.51|17655.51|17655.19|17655.19|17656|17656|17655.02|17655.02|0
1629274110000|2021-08-18 08:08:30|17656.81|17656.81|17658.22|17658.22|17658.22|17658.22|17656.81|17656.81|0
1629274120000|2021-08-18 08:08:40|17651.13|17651.13|17650.13|17650.13|17651.13|17651.13|17650.13|17650.13|0
1629274130000|2021-08-18 08:08:50|17646.67|17646.67|17646.67|17646.67|17646.67|17646.67|17646.67|17646.67|0
1629274140000|2021-08-18 08:09:00|17645.86|17645.86|17645.96|17645.96|17646.36|17646.36|17645.86|17645.86|0
1629274150000|2021-08-18 08:09:10|17644.54|17644.54|17633.53|17633.53|17645.96|17645.96|17630.7|17630.7|0
1629274170000|2021-08-18 08:09:30|17629.28|17629.28|17633.53|17633.53|17633.53|17633.53|17629.28|17629.28|0
1629274180000|2021-08-18 08:09:40|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|0
1629274190000|2021-08-18 08:09:50|17635.86|17635.86|17633.34|17633.34|17635.86|17635.86|17633.34|17633.34|0
1629274200000|2021-08-18 08:10:00|17632.84|17632.84|17627.38|17627.38|17632.84|17632.84|17627.38|17627.38|0
1629274210000|2021-08-18 08:10:10|17630.22|17630.22|17630.74|17630.74|17632.55|17632.55|17630.22|17630.22|0
1629274220000|2021-08-18 08:10:20|17629.23|17629.23|17631.37|17631.37|17631.37|17631.37|17629.23|17629.23|0
1629274240000|2021-08-18 08:10:40|17632.98|17632.98|17637.29|17637.29|17637.29|17637.29|17632.98|17632.98|0
1629274250000|2021-08-18 08:10:50|17639.59|17639.59|17641.19|17641.19|17641.19|17641.19|17639.59|17639.59|0
1629274260000|2021-08-18 08:11:00|17639.72|17639.72|17652.19|17652.19|17652.19|17652.19|17639.72|17639.72|0
1629274270000|2021-08-18 08:11:10|17649.85|17649.85|17651.88|17651.88|17652.69|17652.69|17649.85|17649.85|0
1629274280000|2021-08-18 08:11:20|17652.1|17652.1|17645.97|17645.97|17652.1|17652.1|17645.97|17645.97|0
1629274290000|2021-08-18 08:11:30|17646.87|17646.87|17646.87|17646.87|17646.87|17646.87|17646.87|17646.87|0
1629274300000|2021-08-18 08:11:40|17645.72|17645.72|17645.72|17645.72|17645.72|17645.72|17645.72|17645.72|0
1629274330000|2021-08-18 08:12:10|17644.25|17644.25|17645.72|17645.72|17645.72|17645.72|17643.76|17643.76|0
1629274340000|2021-08-18 08:12:20|17644.74|17644.74|17644.74|17644.74|17644.74|17644.74|17644.74|17644.74|0
1629274360000|2021-08-18 08:12:40|17645.89|17645.89|17645.89|17645.89|17646.4|17646.4|17645.89|17645.89|0
1629274370000|2021-08-18 08:12:50|17647.4|17647.4|17647.4|17647.4|17647.4|17647.4|17647.4|17647.4|0
1629274390000|2021-08-18 08:13:10|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|0
1629274430000|2021-08-18 08:13:50|17639.92|17639.92|17641.53|17641.53|17641.53|17641.53|17639.92|17639.92|0
1629274460000|2021-08-18 08:14:20|17635.47|17635.47|17633.55|17633.55|17635.47|17635.47|17633.55|17633.55|0
1629274470000|2021-08-18 08:14:30|17635.97|17635.97|17634.36|17634.36|17635.97|17635.97|17634.36|17634.36|0
1629274490000|2021-08-18 08:14:50|17636.88|17636.88|17635.37|17635.37|17636.88|17636.88|17635.37|17635.37|0
1629274500000|2021-08-18 08:15:00|17633.75|17633.75|17623.71|17623.71|17633.75|17633.75|17623.71|17623.71|0
1629274520000|2021-08-18 08:15:20|17623.16|17623.16|17622.06|17622.06|17623.16|17623.16|17622.06|17622.06|0
1629274530000|2021-08-18 08:15:30|17613.55|17613.55|17617.2|17617.2|17617.2|17617.2|17607.82|17607.82|0
1629274540000|2021-08-18 08:15:40|17617.64|17617.64|17617.64|17617.64|17617.64|17617.64|17617.64|17617.64|0
1629274560000|2021-08-18 08:16:00|17621.25|17621.25|17621.14|17621.14|17622.16|17622.16|17621.14|17621.14|0
1629274580000|2021-08-18 08:16:20|17615.47|17615.47|17614.66|17614.66|17615.47|17615.47|17614.66|17614.66|0
1629274600000|2021-08-18 08:16:40|17617.5|17617.5|17614.93|17614.93|17617.5|17617.5|17614.93|17614.93|0
1629274610000|2021-08-18 08:16:50|17613.77|17613.77|17616.61|17616.61|17620.86|17620.86|17613.77|17613.77|0
1629274620000|2021-08-18 08:17:00|17617.11|17617.11|17617.11|17617.11|17617.11|17617.11|17617.11|17617.11|0
1629274650000|2021-08-18 08:17:30|17614.28|17614.28|17614.08|17614.08|17614.28|17614.28|17614.08|17614.08|0
1629274660000|2021-08-18 08:17:40|17608.87|17608.87|17605.2|17605.2|17608.87|17608.87|17605.2|17605.2|0
1629274680000|2021-08-18 08:18:00|17603.26|17603.26|17597.72|17597.72|17603.26|17603.26|17597.72|17597.72|0
1629274710000|2021-08-18 08:18:30|17594.19|17594.19|17594.19|17594.19|17595.17|17595.17|17594.19|17594.19|0
1629274750000|2021-08-18 08:19:10|17593.28|17593.28|17593.28|17593.28|17593.28|17593.28|17593.28|17593.28|0
1629274760000|2021-08-18 08:19:20|17592.84|17592.84|17589.49|17589.49|17595.55|17595.55|17589.49|17589.49|0
1629274780000|2021-08-18 08:19:40|17585.24|17585.24|17585.24|17585.24|17585.24|17585.24|17585.24|17585.24|0
1629274790000|2021-08-18 08:19:50|17589.49|17589.49|17579.54|17579.54|17591|17591|17579.54|17579.54|0
1629274800000|2021-08-18 08:20:00|17576.39|17576.39|17567.27|17567.27|17576.39|17576.39|17566.46|17566.46|0
1629274810000|2021-08-18 08:20:10|17566.26|17566.26|17567.27|17567.27|17567.27|17567.27|17566.26|17566.26|0
1629274830000|2021-08-18 08:20:30|17568.08|17568.08|17569.14|17569.14|17569.14|17569.14|17567.52|17567.52|0
1629274860000|2021-08-18 08:21:00|17580.77|17580.77|17582.89|17582.89|17583.5|17583.5|17580.77|17580.77|0
1629274880000|2021-08-18 08:21:20|17585.1|17585.1|17585.51|17585.51|17585.51|17585.51|17585.1|17585.1|0
1629274890000|2021-08-18 08:21:30|17587.02|17587.02|17589.14|17589.14|17589.14|17589.14|17587.02|17587.02|0
1629274900000|2021-08-18 08:21:40|17589.69|17589.69|17589.69|17589.69|17589.69|17589.69|17589.69|17589.69|0
1629274910000|2021-08-18 08:21:50|17593.31|17593.31|17601.82|17601.82|17601.82|17601.82|17593.31|17593.31|0
1629274920000|2021-08-18 08:22:00|17603.83|17603.83|17610.51|17610.51|17610.51|17610.51|17603.83|17603.83|0
1629274930000|2021-08-18 08:22:10|17611.98|17611.98|17613.14|17613.14|17613.14|17613.14|17611.98|17611.98|0
1629274950000|2021-08-18 08:22:30|17613.58|17613.58|17613.58|17613.58|17613.58|17613.58|17613.58|17613.58|0
1629274960000|2021-08-18 08:22:40|17614.68|17614.68|17615.23|17615.23|17615.23|17615.23|17614.68|17614.68|0
1629274980000|2021-08-18 08:23:00|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|0
1629275010000|2021-08-18 08:23:30|17616.14|17616.14|17616.14|17616.14|17616.14|17616.14|17616.14|17616.14|0
1629275020000|2021-08-18 08:23:40|17621.81|17621.81|17622.62|17622.62|17622.62|17622.62|17621.81|17621.81|0
1629275030000|2021-08-18 08:23:50|17624.23|17624.23|17622.62|17622.62|17624.23|17624.23|17622.62|17622.62|0
1629275040000|2021-08-18 08:24:00|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|0
1629275050000|2021-08-18 08:24:10|17623.08|17623.08|17626.94|17626.94|17626.94|17626.94|17623.08|17623.08|0
1629275100000|2021-08-18 08:25:00|17632.61|17632.61|17633.32|17633.32|17634.13|17634.13|17632.61|17632.61|0
1629275120000|2021-08-18 08:25:20|17632.51|17632.51|17632.51|17632.51|17632.51|17632.51|17632.51|17632.51|0
1629275190000|2021-08-18 08:26:30|17631.36|17631.36|17630.55|17630.55|17631.36|17631.36|17630.55|17630.55|0
1629275200000|2021-08-18 08:26:40|17631.36|17631.36|17631.36|17631.36|17631.36|17631.36|17631.36|17631.36|0
1629275220000|2021-08-18 08:27:00|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|0
1629275230000|2021-08-18 08:27:10|17628.8|17628.8|17628.13|17628.13|17629.61|17629.61|17628.13|17628.13|0
1629275280000|2021-08-18 08:28:00|17630.36|17630.36|17631.78|17631.78|17631.78|17631.78|17630.36|17630.36|0
1629275300000|2021-08-18 08:28:20|17631.37|17631.37|17631.37|17631.37|17631.37|17631.37|17631.37|17631.37|0
1629275310000|2021-08-18 08:28:30|17634.08|17634.08|17639.06|17639.06|17639.06|17639.06|17634.08|17634.08|0
1629275320000|2021-08-18 08:28:40|17641.77|17641.77|17640.15|17640.15|17641.77|17641.77|17640.15|17640.15|0
1629275330000|2021-08-18 08:28:50|17639.35|17639.35|17640.15|17640.15|17640.15|17640.15|17639.35|17639.35|0
1629275350000|2021-08-18 08:29:10|17639.25|17639.25|17644.11|17644.11|17644.11|17644.11|17637.02|17637.02|0
1629275360000|2021-08-18 08:29:20|17644.6|17644.6|17650.35|17650.35|17654.4|17654.4|17644.6|17644.6|0
1629275370000|2021-08-18 08:29:30|17646.09|17646.09|17630.56|17630.56|17646.09|17646.09|17630.56|17630.56|0
1629275380000|2021-08-18 08:29:40|17633.4|17633.4|17615.1|17615.1|17633.4|17633.4|17615.1|17615.1|0
1629275390000|2021-08-18 08:29:50|17612.26|17612.26|17612.26|17612.26|17612.26|17612.26|17612.26|17612.26|0
1629275400000|2021-08-18 08:30:00|17611.65|17611.65|17615.3|17615.3|17615.3|17615.3|17611.65|17611.65|0
1629275410000|2021-08-18 08:30:10|17616.72|17616.72|17618.72|17618.72|17619.63|17619.63|17616.72|17616.72|0
1629275430000|2021-08-18 08:30:30|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|0
1629275440000|2021-08-18 08:30:40|17612.65|17612.65|17611.35|17611.35|17612.65|17612.65|17611.35|17611.35|0
1629275450000|2021-08-18 08:30:50|17609.93|17609.93|17609.93|17609.93|17609.93|17609.93|17609.93|17609.93|0
1629275460000|2021-08-18 08:31:00|17609.13|17609.13|17609.13|17609.13|17609.13|17609.13|17609.13|17609.13|0
1629275470000|2021-08-18 08:31:10|17611.96|17611.96|17611.96|17611.96|17611.96|17611.96|17611.96|17611.96|0
1629275490000|2021-08-18 08:31:30|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|0
1629275540000|2021-08-18 08:32:20|17615.41|17615.41|17616.83|17616.83|17616.83|17616.83|17615.41|17615.41|0
1629275550000|2021-08-18 08:32:30|17617.63|17617.63|17618.63|17618.63|17618.63|17618.63|17617.63|17617.63|0
1629275560000|2021-08-18 08:32:40|17618.83|17618.83|17618.02|17618.02|17618.83|17618.83|17617.58|17617.58|0
1629275570000|2021-08-18 08:32:50|17622.27|17622.27|17627.31|17627.31|17627.31|17627.31|17622.27|17622.27|0
1629275580000|2021-08-18 08:33:00|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|0
1629275610000|2021-08-18 08:33:30|17628.29|17628.29|17628.29|17628.29|17628.29|17628.29|17628.29|17628.29|0
1629275630000|2021-08-18 08:33:50|17629.44|17629.44|17632.28|17632.28|17632.28|17632.28|17629.44|17629.44|0
1629275640000|2021-08-18 08:34:00|17633.89|17633.89|17642.14|17642.14|17642.14|17642.14|17633.89|17633.89|0
1629275650000|2021-08-18 08:34:10|17643.3|17643.3|17643.3|17643.3|17643.3|17643.3|17643.3|17643.3|0
1629275660000|2021-08-18 08:34:20|17644.31|17644.31|17645.47|17645.47|17645.47|17645.47|17644.31|17644.31|0
1629275680000|2021-08-18 08:34:40|17646.27|17646.27|17645.47|17645.47|17646.27|17646.27|17645.47|17645.47|0
1629275700000|2021-08-18 08:35:00|17645.96|17645.96|17645.96|17645.96|17645.96|17645.96|17645.96|17645.96|0
1629275730000|2021-08-18 08:35:30|17647.37|17647.37|17648.79|17648.79|17648.79|17648.79|17647.37|17647.37|0
1629275740000|2021-08-18 08:35:40|17649.6|17649.6|17654.93|17654.93|17654.93|17654.93|17649.6|17649.6|0
1629275760000|2021-08-18 08:36:00|17657.69|17657.69|17655.88|17655.88|17657.69|17657.69|17655.88|17655.88|0
1629275770000|2021-08-18 08:36:10|17657.03|17657.03|17660.68|17660.68|17660.68|17660.68|17657.03|17657.03|0
1629275800000|2021-08-18 08:36:40|17661.18|17661.18|17664.64|17664.64|17664.64|17664.64|17661.18|17661.18|0
1629275810000|2021-08-18 08:36:50|17665.14|17665.14|17665.85|17665.85|17665.85|17665.85|17665.14|17665.14|0
1629275820000|2021-08-18 08:37:00|17666.66|17666.66|17674.29|17674.29|17674.29|17674.29|17666.66|17666.66|0
1629275830000|2021-08-18 08:37:10|17674.79|17674.79|17682.99|17682.99|17682.99|17682.99|17674.79|17674.79|0
1629275840000|2021-08-18 08:37:20|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|0
1629275860000|2021-08-18 08:37:40|17685|17685|17685|17685|17685|17685|17685|17685|0
1629275880000|2021-08-18 08:38:00|17684.19|17684.19|17684.19|17684.19|17684.19|17684.19|17684.19|17684.19|0
1629275890000|2021-08-18 08:38:10|17688.45|17688.45|17667.84|17667.84|17688.45|17688.45|17667.84|17667.84|0
1629275900000|2021-08-18 08:38:20|17674.93|17674.93|17666.42|17666.42|17674.93|17674.93|17666.42|17666.42|0
1629275920000|2021-08-18 08:38:40|17665.93|17665.93|17665.93|17665.93|17665.93|17665.93|17665.93|17665.93|0
1629275930000|2021-08-18 08:38:50|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|0
1629275940000|2021-08-18 08:39:00|17660.99|17660.99|17659.8|17659.8|17660.99|17660.99|17659.8|17659.8|0
1629275950000|2021-08-18 08:39:10|17659|17659|17659|17659|17659|17659|17659|17659|0
1629275970000|2021-08-18 08:39:30|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|0
1629275980000|2021-08-18 08:39:40|17660.9|17660.9|17660.9|17660.9|17660.9|17660.9|17660.9|17660.9|0
1629276000000|2021-08-18 08:40:00|17661.71|17661.71|17661.71|17661.71|17661.71|17661.71|17661.71|17661.71|0
1629276020000|2021-08-18 08:40:20|17664.55|17664.55|17664.55|17664.55|17664.55|17664.55|17664.55|17664.55|0
1629276030000|2021-08-18 08:40:30|17670.69|17670.69|17675.06|17675.06|17675.06|17675.06|17670.69|17670.69|0
1629276070000|2021-08-18 08:41:10|17679.32|17679.32|17679.32|17679.32|17679.32|17679.32|17679.32|17679.32|0
1629276090000|2021-08-18 08:41:30|17680.74|17680.74|17681.29|17681.29|17681.29|17681.29|17680.74|17680.74|0
1629276100000|2021-08-18 08:41:40|17682.7|17682.7|17680.07|17680.07|17682.7|17682.7|17677.23|17677.23|0
1629276120000|2021-08-18 08:42:00|17679.16|17679.16|17679.16|17679.16|17679.16|17679.16|17679.16|17679.16|0
1629276130000|2021-08-18 08:42:10|17679.67|17679.67|17679.67|17679.67|17679.67|17679.67|17679.67|17679.67|0
1629276140000|2021-08-18 08:42:20|17679.18|17679.18|17679.18|17679.18|17679.18|17679.18|17679.18|17679.18|0
1629276150000|2021-08-18 08:42:30|17676.97|17676.97|17676.97|17676.97|17676.97|17676.97|17676.97|17676.97|0
1629276200000|2021-08-18 08:43:20|17676.47|17676.47|17674.88|17674.88|17681.97|17681.97|17674.88|17674.88|0
1629276230000|2021-08-18 08:43:50|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|0
1629276240000|2021-08-18 08:44:00|17674.83|17674.83|17674.83|17674.83|17674.83|17674.83|17674.83|17674.83|0
1629276250000|2021-08-18 08:44:10|17677.35|17677.35|17683.02|17683.02|17683.02|17683.02|17677.35|17677.35|0
1629276260000|2021-08-18 08:44:20|17683.92|17683.92|17689.07|17689.07|17689.07|17689.07|17683.92|17683.92|0
1629276270000|2021-08-18 08:44:30|17691.9|17691.9|17693.56|17693.56|17693.56|17693.56|17691.9|17691.9|0
1629276290000|2021-08-18 08:44:50|17694.97|17694.97|17694.97|17694.97|17694.97|17694.97|17694.97|17694.97|0
1629276300000|2021-08-18 08:45:00|17694.47|17694.47|17693.57|17693.57|17694.47|17694.47|17693.57|17693.57|0
1629276310000|2021-08-18 08:45:10|17692.56|17692.56|17690.04|17690.04|17692.56|17692.56|17690.04|17690.04|0
1629276320000|2021-08-18 08:45:20|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|0
1629276340000|2021-08-18 08:45:40|17689.84|17689.84|17689.03|17689.03|17689.84|17689.84|17689.03|17689.03|0
1629276350000|2021-08-18 08:45:50|17688.05|17688.05|17688.05|17688.05|17688.05|17688.05|17688.05|17688.05|0
1629276360000|2021-08-18 08:46:00|17688.25|17688.25|17688.45|17688.45|17688.45|17688.45|17688.25|17688.25|0
1629276380000|2021-08-18 08:46:20|17689.26|17689.26|17689.26|17689.26|17689.26|17689.26|17689.26|17689.26|0
1629276400000|2021-08-18 08:46:40|17691.23|17691.23|17695.22|17695.22|17695.22|17695.22|17691.23|17691.23|0
1629276410000|2021-08-18 08:46:50|17698.56|17698.56|17702.02|17702.02|17702.02|17702.02|17698.56|17698.56|0
1629276420000|2021-08-18 08:47:00|17701.01|17701.01|17697.98|17697.98|17701.01|17701.01|17695.14|17695.14|0
1629276450000|2021-08-18 08:47:30|17698.48|17698.48|17698.48|17698.48|17698.48|17698.48|17698.48|17698.48|0
1629276460000|2021-08-18 08:47:40|17701.2|17701.2|17702.81|17702.81|17702.81|17702.81|17701.2|17701.2|0
1629276490000|2021-08-18 08:48:10|17703.36|17703.36|17685.62|17685.62|17703.36|17703.36|17685.62|17685.62|0
1629276500000|2021-08-18 08:48:20|17684.71|17684.71|17681.48|17681.48|17684.71|17684.71|17681.48|17681.48|0
1629276510000|2021-08-18 08:48:30|17680.06|17680.06|17680.06|17680.06|17680.06|17680.06|17680.06|17680.06|0
1629276520000|2021-08-18 08:48:40|17681.67|17681.67|17681.67|17681.67|17681.67|17681.67|17681.67|17681.67|0
1629276540000|2021-08-18 08:49:00|17682.23|17682.23|17680.81|17680.81|17682.23|17682.23|17680.81|17680.81|0
1629276550000|2021-08-18 08:49:10|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|0
1629276560000|2021-08-18 08:49:20|17680.55|17680.55|17680.55|17680.55|17680.55|17680.55|17680.55|17680.55|0
1629276580000|2021-08-18 08:49:40|17681.45|17681.45|17681.45|17681.45|17681.45|17681.45|17681.45|17681.45|0
1629276610000|2021-08-18 08:50:10|17683.26|17683.26|17683.76|17683.76|17683.76|17683.76|17683.26|17683.26|0
1629276620000|2021-08-18 08:50:20|17682.95|17682.95|17686.7|17686.7|17691.46|17691.46|17682.15|17682.15|0
1629276630000|2021-08-18 08:50:30|17685.29|17685.29|17680.44|17680.44|17685.29|17685.29|17680.44|17680.44|0
1629276650000|2021-08-18 08:50:50|17679.29|17679.29|17676.98|17676.98|17679.29|17679.29|17676.98|17676.98|0
1629276660000|2021-08-18 08:51:00|17679.82|17679.82|17679.62|17679.62|17680.43|17680.43|17679.62|17679.62|0
1629276690000|2021-08-18 08:51:30|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|0
1629276730000|2021-08-18 08:52:10|17674.46|17674.46|17673.97|17673.97|17674.46|17674.46|17673.97|17673.97|0
1629276750000|2021-08-18 08:52:30|17673.16|17673.16|17673.16|17673.16|17673.16|17673.16|17673.16|17673.16|0
1629276760000|2021-08-18 08:52:40|17671.65|17671.65|17671.65|17671.65|17671.65|17671.65|17671.65|17671.65|0
1629276780000|2021-08-18 08:53:00|17670.5|17670.5|17669.08|17669.08|17673.34|17673.34|17669.08|17669.08|0
1629276790000|2021-08-18 08:53:10|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|0
1629276800000|2021-08-18 08:53:20|17667.37|17667.37|17666.47|17666.47|17667.37|17667.37|17666.47|17666.47|0
1629276810000|2021-08-18 08:53:30|17670.72|17670.72|17672.14|17672.14|17672.14|17672.14|17670.72|17670.72|0
1629276830000|2021-08-18 08:53:50|17675.97|17675.97|17678.19|17678.19|17678.19|17678.19|17674.81|17674.81|0
1629276880000|2021-08-18 08:54:40|17677.7|17677.7|17677.7|17677.7|17677.7|17677.7|17677.7|17677.7|0
1629276950000|2021-08-18 08:55:50|17676.28|17676.28|17674.46|17674.46|17676.28|17676.28|17674.46|17674.46|0
1629276960000|2021-08-18 08:56:00|17673.04|17673.04|17673.85|17673.85|17673.85|17673.85|17672.84|17672.84|0
1629276980000|2021-08-18 08:56:20|17675.47|17675.47|17678.16|17678.16|17678.16|17678.16|17675.47|17675.47|0
1629276990000|2021-08-18 08:56:30|17681|17681|17678.16|17678.16|17681|17681|17678.16|17678.16|0
1629277000000|2021-08-18 08:56:40|17678.97|17678.97|17679.98|17679.98|17679.98|17679.98|17678.97|17678.97|0
1629277020000|2021-08-18 08:57:00|17679.17|17679.17|17684.85|17684.85|17684.85|17684.85|17679.17|17679.17|0
1629277030000|2021-08-18 08:57:10|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|0
1629277040000|2021-08-18 08:57:20|17686.93|17686.93|17686.93|17686.93|17686.93|17686.93|17686.93|17686.93|0
1629277070000|2021-08-18 08:57:50|17687.93|17687.93|17686.42|17686.42|17688.44|17688.44|17686.42|17686.42|0
1629277080000|2021-08-18 08:58:00|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|0
1629277090000|2021-08-18 08:58:10|17688.43|17688.43|17688.93|17688.93|17688.93|17688.93|17688.43|17688.43|0
1629277100000|2021-08-18 08:58:20|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|0
1629277110000|2021-08-18 08:58:30|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|0
1629277130000|2021-08-18 08:58:50|17693.64|17693.64|17693.85|17693.85|17693.85|17693.85|17693.64|17693.64|0
1629277150000|2021-08-18 08:59:10|17698.1|17698.1|17699.01|17699.01|17703.26|17703.26|17697.59|17697.59|0
1629277160000|2021-08-18 08:59:20|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|0
1629277170000|2021-08-18 08:59:30|17700.01|17700.01|17700.01|17700.01|17700.01|17700.01|17700.01|17700.01|0
1629277180000|2021-08-18 08:59:40|17700.91|17700.91|17700.91|17700.91|17700.91|17700.91|17700.91|17700.91|0
1629277190000|2021-08-18 08:59:50|17700.69|17700.69|17701.26|17701.26|17701.26|17701.26|17698.06|17698.06|0
1629277200000|2021-08-18 09:00:00|17702.36|17702.36|17703.52|17703.52|17703.52|17703.52|17702.36|17702.36|0
1629277220000|2021-08-18 09:00:20|17703.74|17703.74|17705.35|17705.35|17705.35|17705.35|17703.74|17703.74|0
1629277230000|2021-08-18 09:00:30|17706.46|17706.46|17707.26|17707.26|17707.26|17707.26|17706.46|17706.46|0
1629277260000|2021-08-18 09:01:00|17711.52|17711.52|17711.52|17711.52|17711.52|17711.52|17711.52|17711.52|0
1629277280000|2021-08-18 09:01:20|17711.3|17711.3|17711.3|17711.3|17711.3|17711.3|17711.3|17711.3|0
1629277290000|2021-08-18 09:01:30|17713.11|17713.11|17713.11|17713.11|17713.11|17713.11|17713.11|17713.11|0
1629277320000|2021-08-18 09:02:00|17714.72|17714.72|17713.91|17713.91|17714.72|17714.72|17713.91|17713.91|0
1629277330000|2021-08-18 09:02:10|17713.11|17713.11|17712.3|17712.3|17713.11|17713.11|17712.3|17712.3|0
1629277340000|2021-08-18 09:02:20|17709.46|17709.46|17717.36|17717.36|17717.36|17717.36|17709.46|17709.46|0
1629277350000|2021-08-18 09:02:30|17717.14|17717.14|17717.14|17717.14|17717.14|17717.14|17717.14|17717.14|0
1629277380000|2021-08-18 09:03:00|17718.24|17718.24|17719.42|17719.42|17719.42|17719.42|17716.59|17716.59|0
1629277400000|2021-08-18 09:03:20|17720.84|17720.84|17721.74|17721.74|17721.74|17721.74|17720.84|17720.84|0
1629277410000|2021-08-18 09:03:30|17722.55|17722.55|17721.74|17721.74|17722.55|17722.55|17721.74|17721.74|0
1629277440000|2021-08-18 09:04:00|17721.24|17721.24|17720.23|17720.23|17721.24|17721.24|17720.23|17720.23|0
1629277450000|2021-08-18 09:04:10|17719.73|17719.73|17719.73|17719.73|17719.73|17719.73|17719.73|17719.73|0
1629277470000|2021-08-18 09:04:30|17720.54|17720.54|17720.54|17720.54|17720.54|17720.54|17720.54|17720.54|0
1629277490000|2021-08-18 09:04:50|17716.28|17716.28|17705.74|17705.74|17716.28|17716.28|17704.33|17704.33|0
1629277500000|2021-08-18 09:05:00|17703.44|17703.44|17701.01|17701.01|17703.44|17703.44|17701.01|17701.01|0
1629277510000|2021-08-18 09:05:10|17698.18|17698.18|17688.91|17688.91|17698.18|17698.18|17688.91|17688.91|0
1629277540000|2021-08-18 09:05:40|17688.41|17688.41|17688.41|17688.41|17688.41|17688.41|17688.41|17688.41|0
1629277550000|2021-08-18 09:05:50|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|0
1629277560000|2021-08-18 09:06:00|17688.66|17688.66|17688.66|17688.66|17688.66|17688.66|17688.66|17688.66|0
1629277570000|2021-08-18 09:06:10|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|0
1629277610000|2021-08-18 09:06:50|17689.67|17689.67|17690.18|17690.18|17690.18|17690.18|17689.67|17689.67|0
1629277630000|2021-08-18 09:07:10|17688.76|17688.76|17687.34|17687.34|17688.76|17688.76|17687.34|17687.34|0
1629277640000|2021-08-18 09:07:20|17685.92|17685.92|17690.18|17690.18|17690.18|17690.18|17685.92|17685.92|0
1629277660000|2021-08-18 09:07:40|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|0
1629277700000|2021-08-18 09:08:20|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|0
1629277730000|2021-08-18 09:08:50|17691.6|17691.6|17693.21|17693.21|17693.21|17693.21|17691.6|17691.6|0
1629277740000|2021-08-18 09:09:00|17694.2|17694.2|17689.33|17689.33|17694.2|17694.2|17689.33|17689.33|0
1629277750000|2021-08-18 09:09:10|17690.23|17690.23|17690.23|17690.23|17690.23|17690.23|17690.23|17690.23|0
1629277760000|2021-08-18 09:09:20|17690.84|17690.84|17690.84|17690.84|17690.84|17690.84|17690.84|17690.84|0
1629277790000|2021-08-18 09:09:50|17697.42|17697.42|17695.8|17695.8|17697.42|17697.42|17695.8|17695.8|0
1629277800000|2021-08-18 09:10:00|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|0
1629277810000|2021-08-18 09:10:10|17693.57|17693.57|17690.86|17690.86|17693.57|17693.57|17690.86|17690.86|0
1629277830000|2021-08-18 09:10:30|17691.37|17691.37|17691.37|17691.37|17691.37|17691.37|17691.37|17691.37|0
1629277900000|2021-08-18 09:11:40|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|0
1629277910000|2021-08-18 09:11:50|17691.98|17691.98|17691.98|17691.98|17691.98|17691.98|17691.98|17691.98|0
1629277920000|2021-08-18 09:12:00|17693.08|17693.08|17693.08|17693.08|17693.08|17693.08|17693.08|17693.08|0
1629277930000|2021-08-18 09:12:10|17697.33|17697.33|17705.12|17705.12|17705.12|17705.12|17697.33|17697.33|0
1629277950000|2021-08-18 09:12:30|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|0
1629277960000|2021-08-18 09:12:40|17710.38|17710.38|17710.38|17710.38|17710.38|17710.38|17710.38|17710.38|0
1629277980000|2021-08-18 09:13:00|17711.53|17711.53|17711.53|17711.53|17711.53|17711.53|17711.53|17711.53|0
1629277990000|2021-08-18 09:13:10|17712.52|17712.52|17718.37|17718.37|17718.37|17718.37|17712.52|17712.52|0
1629278010000|2021-08-18 09:13:30|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|0
1629278020000|2021-08-18 09:13:40|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|0
1629278030000|2021-08-18 09:13:50|17720.89|17720.89|17719.28|17719.28|17720.89|17720.89|17719.28|17719.28|0
1629278040000|2021-08-18 09:14:00|17718.77|17718.77|17717.97|17717.97|17718.77|17718.77|17717.97|17717.97|0
1629278050000|2021-08-18 09:14:10|17717.06|17717.06|17717.06|17717.06|17717.06|17717.06|17717.06|17717.06|0
1629278080000|2021-08-18 09:14:40|17715.25|17715.25|17714.76|17714.76|17715.25|17715.25|17714.76|17714.76|0
1629278090000|2021-08-18 09:14:50|17714.27|17714.27|17703.16|17703.16|17714.27|17714.27|17703.16|17703.16|0
1629278100000|2021-08-18 09:15:00|17699.93|17699.93|17699.93|17699.93|17699.93|17699.93|17699.93|17699.93|0
1629278120000|2021-08-18 09:15:20|17702.45|17702.45|17702.45|17702.45|17702.45|17702.45|17702.45|17702.45|0
1629278180000|2021-08-18 09:16:20|17702.01|17702.01|17700.9|17700.9|17703.11|17703.11|17700.9|17700.9|0
1629278220000|2021-08-18 09:17:00|17702.71|17702.71|17704.37|17704.37|17704.37|17704.37|17702.71|17702.71|0
1629278230000|2021-08-18 09:17:10|17705.52|17705.52|17705.52|17705.52|17705.52|17705.52|17705.52|17705.52|0
1629278250000|2021-08-18 09:17:30|17717.5|17717.5|17714.66|17714.66|17717.5|17717.5|17714.66|17714.66|0
1629278280000|2021-08-18 09:18:00|17716.08|17716.08|17715.18|17715.18|17716.08|17716.08|17715.18|17715.18|0
1629278290000|2021-08-18 09:18:10|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|0
1629278310000|2021-08-18 09:18:30|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|0
1629278350000|2021-08-18 09:19:10|17716.8|17716.8|17716.8|17716.8|17716.8|17716.8|17716.8|17716.8|0
1629278370000|2021-08-18 09:19:30|17717.7|17717.7|17720.33|17720.33|17720.33|17720.33|17717.7|17717.7|0
1629278400000|2021-08-18 09:20:00|17721.74|17721.74|17721.74|17721.74|17721.74|17721.74|17721.74|17721.74|0
1629278410000|2021-08-18 09:20:10|17722.25|17722.25|17721.25|17721.25|17722.25|17722.25|17721.25|17721.25|0
1629278420000|2021-08-18 09:20:20|17720.15|17720.15|17720.45|17720.45|17720.45|17720.45|17719.65|17719.65|0
1629278430000|2021-08-18 09:20:30|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|0
1629278450000|2021-08-18 09:20:50|17722.36|17722.36|17722.87|17722.87|17722.87|17722.87|17722.36|17722.36|0
1629278460000|2021-08-18 09:21:00|17725.07|17725.07|17725.07|17725.07|17725.07|17725.07|17725.07|17725.07|0
1629278520000|2021-08-18 09:22:00|17725.28|17725.28|17725.28|17725.28|17725.28|17725.28|17725.28|17725.28|0
1629278540000|2021-08-18 09:22:20|17726.08|17726.08|17726.89|17726.89|17726.89|17726.89|17726.08|17726.08|0
1629278550000|2021-08-18 09:22:30|17733.97|17733.97|17734.96|17734.96|17734.96|17734.96|17733.97|17733.97|0
1629278570000|2021-08-18 09:22:50|17736.11|17736.11|17736.61|17736.61|17736.61|17736.61|17736.11|17736.11|0
1629278580000|2021-08-18 09:23:00|17737.16|17737.16|17739.72|17739.72|17739.72|17739.72|17737.16|17737.16|0
1629278630000|2021-08-18 09:23:50|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|0
1629278640000|2021-08-18 09:24:00|17739.72|17739.72|17739.72|17739.72|17739.72|17739.72|17739.72|17739.72|0
1629278650000|2021-08-18 09:24:10|17737.8|17737.8|17737.8|17737.8|17737.8|17737.8|17737.8|17737.8|0
1629278680000|2021-08-18 09:24:40|17736.38|17736.38|17731.66|17731.66|17736.38|17736.38|17731.66|17731.66|0
1629278690000|2021-08-18 09:24:50|17732.47|17732.47|17735.3|17735.3|17735.3|17735.3|17732.47|17732.47|0
1629278700000|2021-08-18 09:25:00|17733.98|17733.98|17735.08|17735.08|17735.08|17735.08|17732.56|17732.56|0
1629278710000|2021-08-18 09:25:10|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|0
1629278760000|2021-08-18 09:26:00|17733.35|17733.35|17731.93|17731.93|17733.35|17733.35|17731.93|17731.93|0
1629278790000|2021-08-18 09:26:30|17723.75|17723.75|17724.66|17724.66|17724.66|17724.66|17723.75|17723.75|0
1629278810000|2021-08-18 09:26:50|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|0
1629278820000|2021-08-18 09:27:00|17726.07|17726.07|17729.53|17729.53|17729.53|17729.53|17726.07|17726.07|0
1629278830000|2021-08-18 09:27:10|17729.33|17729.33|17747.82|17747.82|17748.23|17748.23|17729.33|17729.33|0
1629278840000|2021-08-18 09:27:20|17747.42|17747.42|17757.13|17757.13|17757.13|17757.13|17747.42|17747.42|0
1629278850000|2021-08-18 09:27:30|17758.96|17758.96|17760.69|17760.69|17761.4|17761.4|17758.96|17758.96|0
1629278860000|2021-08-18 09:27:40|17761.09|17761.09|17765.29|17765.29|17768.13|17768.13|17760.69|17760.69|0
1629278870000|2021-08-18 09:27:50|17765.7|17765.7|17768.1|17768.1|17770.94|17770.94|17765.7|17765.7|0
1629278880000|2021-08-18 09:28:00|17767.2|17767.2|17771.94|17771.94|17771.94|17771.94|17767.2|17767.2|0
1629278900000|2021-08-18 09:28:20|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|0
1629278910000|2021-08-18 09:28:30|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|0
1629278920000|2021-08-18 09:28:40|17772.65|17772.65|17772.65|17772.65|17772.65|17772.65|17772.65|17772.65|0
1629278930000|2021-08-18 09:28:50|17775.09|17775.09|17775.5|17775.5|17775.5|17775.5|17775.09|17775.09|0
1629278940000|2021-08-18 09:29:00|17771.24|17771.24|17771.24|17771.24|17771.24|17771.24|17771.24|17771.24|0
1629278950000|2021-08-18 09:29:10|17772.35|17772.35|17772.75|17772.75|17772.75|17772.75|17772.35|17772.35|0
1629278960000|2021-08-18 09:29:20|17772.35|17772.35|17771.86|17771.86|17772.35|17772.35|17771.86|17771.86|0
1629278970000|2021-08-18 09:29:30|17770.24|17770.24|17768.01|17768.01|17770.24|17770.24|17768.01|17768.01|0
1629278980000|2021-08-18 09:29:40|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|0
1629278990000|2021-08-18 09:29:50|17765.78|17765.78|17768.01|17768.01|17768.01|17768.01|17765.78|17765.78|0
1629279000000|2021-08-18 09:30:00|17770.85|17770.85|17774.92|17774.92|17774.92|17774.92|17769.43|17769.43|0
1629279010000|2021-08-18 09:30:10|17775.74|17775.74|17776.96|17776.96|17776.96|17776.96|17775.74|17775.74|0
1629279020000|2021-08-18 09:30:20|17777.77|17777.77|17778.32|17778.32|17778.32|17778.32|17777.77|17777.77|0
1629279040000|2021-08-18 09:30:40|17777.3|17777.3|17776.38|17776.38|17778.21|17778.21|17776.38|17776.38|0
1629279060000|2021-08-18 09:31:00|17780.85|17780.85|17783.28|17783.28|17783.28|17783.28|17780.85|17780.85|0
1629279070000|2021-08-18 09:31:10|17781.85|17781.85|17791.25|17791.25|17791.25|17791.25|17781.85|17781.85|0
1629279080000|2021-08-18 09:31:20|17791.86|17791.86|17790.03|17790.03|17791.86|17791.86|17787.19|17787.19|0
1629279090000|2021-08-18 09:31:30|17791.64|17791.64|17791.64|17791.64|17791.64|17791.64|17791.64|17791.64|0
1629279100000|2021-08-18 09:31:40|17793.06|17793.06|17798.75|17798.75|17798.75|17798.75|17792.56|17792.56|0
1629279110000|2021-08-18 09:31:50|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|0
1629279120000|2021-08-18 09:32:00|17796.42|17796.42|17796.22|17796.22|17797.23|17797.23|17796.22|17796.22|0
1629279130000|2021-08-18 09:32:10|17792.97|17792.97|17777.2|17777.2|17792.97|17792.97|17777.2|17777.2|0
1629279140000|2021-08-18 09:32:20|17776.19|17776.19|17773.55|17773.55|17776.19|17776.19|17773.55|17773.55|0
1629279150000|2021-08-18 09:32:30|17772.04|17772.04|17771.66|17771.66|17772.27|17772.27|17770.44|17770.44|0
1629279160000|2021-08-18 09:32:40|17771.05|17771.05|17769.63|17769.63|17771.05|17771.05|17769.63|17769.63|0
1629279170000|2021-08-18 09:32:50|17768.73|17768.73|17766.09|17766.09|17768.73|17768.73|17763.85|17763.85|0
1629279180000|2021-08-18 09:33:00|17766.9|17766.9|17760.94|17760.94|17766.9|17766.9|17760.74|17760.74|0
1629279190000|2021-08-18 09:33:10|17760.33|17760.33|17760.33|17760.33|17760.33|17760.33|17760.33|17760.33|0
1629279200000|2021-08-18 09:33:20|17760.94|17760.94|17761.47|17761.47|17761.67|17761.67|17760.45|17760.45|0
1629279210000|2021-08-18 09:33:30|17764.3|17764.3|17764.44|17764.44|17765.98|17765.98|17763.15|17763.15|0
1629279220000|2021-08-18 09:33:40|17764.84|17764.84|17766.26|17766.26|17766.26|17766.26|17764.84|17764.84|0
1629279250000|2021-08-18 09:34:10|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|0
1629279260000|2021-08-18 09:34:20|17763.42|17763.42|17761.8|17761.8|17763.42|17763.42|17760.58|17760.58|0
1629279280000|2021-08-18 09:34:40|17760.78|17760.78|17760.58|17760.58|17760.78|17760.78|17760.58|17760.58|0
1629279290000|2021-08-18 09:34:50|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|0
1629279300000|2021-08-18 09:35:00|17768.06|17768.06|17769.48|17769.48|17772.32|17772.32|17768.06|17768.06|0
1629279310000|2021-08-18 09:35:10|17769.97|17769.97|17769.97|17769.97|17769.97|17769.97|17769.97|17769.97|0
1629279330000|2021-08-18 09:35:30|17771.19|17771.19|17770.18|17770.18|17771.19|17771.19|17770.18|17770.18|0
1629279350000|2021-08-18 09:35:50|17772.89|17772.89|17772.89|17772.89|17772.89|17772.89|17772.89|17772.89|0
1629279360000|2021-08-18 09:36:00|17773.44|17773.44|17774.25|17774.25|17774.25|17774.25|17773.44|17773.44|0
1629279370000|2021-08-18 09:36:10|17774.05|17774.05|17774.05|17774.05|17774.05|17774.05|17774.05|17774.05|0
1629279410000|2021-08-18 09:36:50|17774.71|17774.71|17775.37|17775.37|17775.37|17775.37|17774.71|17774.71|0
1629279420000|2021-08-18 09:37:00|17778.21|17778.21|17781.64|17781.64|17781.64|17781.64|17778.21|17778.21|0
1629279430000|2021-08-18 09:37:10|17782.05|17782.05|17784.48|17784.48|17784.48|17784.48|17782.05|17782.05|0
1629279440000|2021-08-18 09:37:20|17785.7|17785.7|17786.48|17786.48|17787.09|17787.09|17785.7|17785.7|0
1629279450000|2021-08-18 09:37:30|17788.78|17788.78|17788.78|17788.78|17790.2|17790.2|17788.78|17788.78|0
1629279470000|2021-08-18 09:37:50|17789.67|17789.67|17789.67|17789.67|17789.89|17789.89|17789.67|17789.67|0
1629279480000|2021-08-18 09:38:00|17792.5|17792.5|17792.28|17792.28|17793.31|17793.31|17792.28|17792.28|0
1629279500000|2021-08-18 09:38:20|17794.51|17794.51|17795.52|17795.52|17796.02|17796.02|17794.51|17794.51|0
1629279530000|2021-08-18 09:38:50|17799.32|17799.32|17795.41|17795.41|17799.32|17799.32|17793.38|17793.38|0
1629279550000|2021-08-18 09:39:10|17793.59|17793.59|17795.29|17795.29|17795.29|17795.29|17793.59|17793.59|0
1629279560000|2021-08-18 09:39:20|17796.31|17796.31|17799.95|17799.95|17799.95|17799.95|17796.31|17796.31|0
1629279600000|2021-08-18 09:40:00|17800.45|17800.45|17802.07|17802.07|17802.07|17802.07|17800.45|17800.45|0
1629279610000|2021-08-18 09:40:10|17802.68|17802.68|17802.68|17802.68|17802.68|17802.68|17802.48|17802.48|0
1629279620000|2021-08-18 09:40:20|17799.85|17799.85|17799.85|17799.85|17799.85|17799.85|17799.85|17799.85|0
1629279650000|2021-08-18 09:40:50|17800.66|17800.66|17800.86|17800.86|17800.86|17800.86|17800.66|17800.66|0
1629279660000|2021-08-18 09:41:00|17803.7|17803.7|17804.71|17804.71|17804.71|17804.71|17803.29|17803.29|0
1629279670000|2021-08-18 09:41:10|17800.46|17800.46|17802.89|17802.89|17804.31|17804.31|17800.05|17800.05|0
1629279680000|2021-08-18 09:41:20|17801.47|17801.47|17802.28|17802.28|17802.28|17802.28|17801.47|17801.47|0
1629279690000|2021-08-18 09:41:30|17800.44|17800.44|17799.22|17799.22|17802.06|17802.06|17799.22|17799.22|0
1629279700000|2021-08-18 09:41:40|17795.5|17795.5|17791.35|17791.35|17795.5|17795.5|17791.35|17791.35|0
1629279710000|2021-08-18 09:41:50|17793.56|17793.56|17789.08|17789.08|17793.56|17793.56|17789.08|17789.08|0
1629279720000|2021-08-18 09:42:00|17793.22|17793.22|17796.05|17796.05|17797.47|17797.47|17793.22|17793.22|0
1629279770000|2021-08-18 09:42:50|17803.07|17803.07|17810.17|17810.17|17810.39|17810.39|17803.07|17803.07|0
1629279780000|2021-08-18 09:43:00|17814.43|17814.43|17815.85|17815.85|17817.26|17817.26|17814.43|17814.43|0
1629279790000|2021-08-18 09:43:10|17817.26|17817.26|17818.28|17818.28|17818.69|17818.69|17817.26|17817.26|0
1629279800000|2021-08-18 09:43:20|17817.62|17817.62|17817.62|17817.62|17817.62|17817.62|17817.62|17817.62|0
1629279820000|2021-08-18 09:43:40|17816.6|17816.6|17816.6|17816.6|17816.6|17816.6|17816.6|17816.6|0
1629279860000|2021-08-18 09:44:20|17815.58|17815.58|17816.6|17816.6|17816.6|17816.6|17815.58|17815.58|0
1629279890000|2021-08-18 09:44:50|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|0
1629279900000|2021-08-18 09:45:00|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|0
1629279910000|2021-08-18 09:45:10|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|0
1629279920000|2021-08-18 09:45:20|17824.49|17824.49|17826.24|17826.24|17826.24|17826.24|17823.08|17823.08|0
1629279930000|2021-08-18 09:45:30|17826.68|17826.68|17827.35|17827.35|17827.35|17827.35|17826.68|17826.68|0
1629279950000|2021-08-18 09:45:50|17824.92|17824.92|17824.11|17824.11|17824.92|17824.92|17824.11|17824.11|0
1629279960000|2021-08-18 09:46:00|17823.91|17823.91|17823.71|17823.71|17823.91|17823.91|17823.71|17823.71|0
1629279990000|2021-08-18 09:46:30|17824.51|17824.51|17826.75|17826.75|17826.75|17826.75|17824.51|17824.51|0
1629280000000|2021-08-18 09:46:40|17826.55|17826.55|17826.14|17826.14|17826.55|17826.55|17826.14|17826.14|0
1629280020000|2021-08-18 09:47:00|17825.53|17825.53|17825.53|17825.53|17825.53|17825.53|17825.53|17825.53|0
1629280030000|2021-08-18 09:47:10|17828.24|17828.24|17828.24|17828.24|17828.24|17828.24|17828.24|17828.24|0
1629280050000|2021-08-18 09:47:30|17831.76|17831.76|17835.61|17835.61|17835.7|17835.7|17831.76|17831.76|0
1629280060000|2021-08-18 09:47:40|17836.83|17836.83|17836.83|17836.83|17836.83|17836.83|17836.83|17836.83|0
1629280070000|2021-08-18 09:47:50|17838.05|17838.05|17838.05|17838.05|17838.05|17838.05|17838.05|17838.05|0
1629280080000|2021-08-18 09:48:00|17838.54|17838.54|17842.06|17842.06|17842.06|17842.06|17838.54|17838.54|0
1629280090000|2021-08-18 09:48:10|17843.21|17843.21|17845.18|17845.18|17845.18|17845.18|17843.21|17843.21|0
1629280100000|2021-08-18 09:48:20|17845.73|17845.73|17850.47|17850.47|17851.08|17851.08|17845.73|17845.73|0
1629280110000|2021-08-18 09:48:30|17850.07|17850.07|17853.05|17853.05|17853.05|17853.05|17850.07|17850.07|0
1629280120000|2021-08-18 09:48:40|17852.64|17852.64|17853.05|17853.05|17853.05|17853.05|17852.64|17852.64|0
1629280140000|2021-08-18 09:49:00|17852.44|17852.44|17874.92|17874.92|17876.34|17876.34|17852.24|17852.24|0
1629280150000|2021-08-18 09:49:10|17873.91|17873.91|17877.95|17877.95|17877.95|17877.95|17873.91|17873.91|0
1629280160000|2021-08-18 09:49:20|17880.79|17880.79|17892.82|17892.82|17892.82|17892.82|17880.79|17880.79|0
1629280180000|2021-08-18 09:49:40|17894.85|17894.85|17899.03|17899.03|17899.53|17899.53|17894.85|17894.85|0
1629280190000|2021-08-18 09:49:50|17903.55|17903.55|17909.77|17909.77|17909.77|17909.77|17903.55|17903.55|0
1629280200000|2021-08-18 09:50:00|17907.96|17907.96|17922.46|17922.46|17923.68|17923.68|17907.96|17907.96|0
1629280210000|2021-08-18 09:50:10|17923.68|17923.68|17929.27|17929.27|17929.27|17929.27|17923.48|17923.48|0
1629280220000|2021-08-18 09:50:20|17927.65|17927.65|17939.54|17939.54|17940.96|17940.96|17927.65|17927.65|0
1629280230000|2021-08-18 09:50:30|17936.71|17936.71|17930.74|17930.74|17938.12|17938.12|17930.74|17930.74|0
1629280240000|2021-08-18 09:50:40|17929.84|17929.84|17924.77|17924.77|17929.84|17929.84|17924.77|17924.77|0
1629280250000|2021-08-18 09:50:50|17923.55|17923.55|17925.76|17925.76|17925.76|17925.76|17923.55|17923.55|0
1629280260000|2021-08-18 09:51:00|17924.66|17924.66|17922.23|17922.23|17924.66|17924.66|17922.23|17922.23|0
1629280270000|2021-08-18 09:51:10|17921.13|17921.13|17929.73|17929.73|17929.73|17929.73|17920.62|17920.62|0
1629280280000|2021-08-18 09:51:20|17930.29|17930.29|17937.58|17937.58|17941.83|17941.83|17930.29|17930.29|0
1629280290000|2021-08-18 09:51:30|17936.16|17936.16|17926.97|17926.97|17936.16|17936.16|17926.97|17926.97|0
1629280300000|2021-08-18 09:51:40|17925.96|17925.96|17925.46|17925.46|17926.87|17926.87|17924.54|17924.54|0
1629280310000|2021-08-18 09:51:50|17926.36|17926.36|17927.88|17927.88|17929.3|17929.3|17926.36|17926.36|0
1629280320000|2021-08-18 09:52:00|17928.69|17928.69|17929.4|17929.4|17930.01|17930.01|17927.98|17927.98|0
1629280330000|2021-08-18 09:52:10|17930.82|17930.82|17934.21|17934.21|17934.21|17934.21|17930.62|17930.62|0
1629280340000|2021-08-18 09:52:20|17933.39|17933.39|17938.14|17938.14|17938.14|17938.14|17933.39|17933.39|0
1629280350000|2021-08-18 09:52:30|17939.24|17939.24|17956.02|17956.02|17956.02|17956.02|17939.24|17939.24|0
1629280360000|2021-08-18 09:52:40|17954.6|17954.6|17953.99|17953.99|17954.6|17954.6|17953.99|17953.99|0
1629280380000|2021-08-18 09:53:00|17959.67|17959.67|17968.5|17968.5|17969.31|17969.31|17959.67|17959.67|0
1629280390000|2021-08-18 09:53:10|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|0
1629280400000|2021-08-18 09:53:20|17967.91|17967.91|17965.18|17965.18|17968.52|17968.52|17965.18|17965.18|0
1629280410000|2021-08-18 09:53:30|17965.67|17965.67|17965.67|17965.67|17965.67|17965.67|17965.67|17965.67|0
1629280420000|2021-08-18 09:53:40|17964.06|17964.06|17961.53|17961.53|17964.06|17964.06|17960.72|17960.72|0
1629280430000|2021-08-18 09:53:50|17962.34|17962.34|17963.35|17963.35|17963.35|17963.35|17962.34|17962.34|0
1629280440000|2021-08-18 09:54:00|17966.07|17966.07|17967.06|17967.06|17968.28|17968.28|17966.07|17966.07|0
1629280460000|2021-08-18 09:54:20|17968.67|17968.67|17968.67|17968.67|17968.67|17968.67|17968.45|17968.45|0
1629280470000|2021-08-18 09:54:30|17966.06|17966.06|17966.06|17966.06|17966.06|17966.06|17966.06|17966.06|0
1629280480000|2021-08-18 09:54:40|17977.3|17977.3|17972.23|17972.23|17977.3|17977.3|17967.75|17967.75|0
1629280490000|2021-08-18 09:54:50|17973.21|17973.21|17970.88|17970.88|17973.21|17973.21|17970.88|17970.88|0
1629280500000|2021-08-18 09:55:00|17969.05|17969.05|17967.42|17967.42|17969.05|17969.05|17967.42|17967.42|0
1629280510000|2021-08-18 09:55:10|17971.68|17971.68|17971.07|17971.07|17972.69|17972.69|17971.07|17971.07|0
1629280560000|2021-08-18 09:56:00|17968.23|17968.23|17953.67|17953.67|17973.9|17973.9|17953.67|17953.67|0
1629280570000|2021-08-18 09:56:10|17946.58|17946.58|17946.38|17946.38|17946.58|17946.58|17946.38|17946.38|0
1629280580000|2021-08-18 09:56:20|17946.6|17946.6|17946.82|17946.82|17946.82|17946.82|17946.6|17946.6|0
1629280590000|2021-08-18 09:56:30|17944.8|17944.8|17944.8|17944.8|17944.8|17944.8|17944.8|17944.8|0
1629280600000|2021-08-18 09:56:40|17943.79|17943.79|17945.3|17945.3|17945.3|17945.3|17943.79|17943.79|0
1629280610000|2021-08-18 09:56:50|17946.72|17946.72|17946.72|17946.72|17946.72|17946.72|17946.72|17946.72|0
1629280620000|2021-08-18 09:57:00|17948.93|17948.93|17948.93|17948.93|17948.93|17948.93|17948.93|17948.93|0
1629280630000|2021-08-18 09:57:10|17949.48|17949.48|17964.98|17964.98|17964.98|17964.98|17949.48|17949.48|0
1629280650000|2021-08-18 09:57:30|17966.6|17966.6|17968.61|17968.61|17968.61|17968.61|17966.6|17966.6|0
1629280660000|2021-08-18 09:57:40|17969.02|17969.02|17968.51|17968.51|17969.52|17969.52|17968.51|17968.51|0
1629280670000|2021-08-18 09:57:50|17969.94|17969.94|17975.61|17975.61|17975.61|17975.61|17969.94|17969.94|0
1629280680000|2021-08-18 09:58:00|17974.39|17974.39|17974.39|17974.39|17975.2|17975.2|17974.39|17974.39|0
1629280690000|2021-08-18 09:58:10|17977.03|17977.03|17977.03|17977.03|17977.03|17977.03|17975.41|17975.41|0
1629280700000|2021-08-18 09:58:20|17975.2|17975.2|17974.19|17974.19|17975.2|17975.2|17973.78|17973.78|0
1629280710000|2021-08-18 09:58:30|17972.17|17972.17|17971.36|17971.36|17972.17|17972.17|17971.36|17971.36|0
1629280720000|2021-08-18 09:58:40|17970.75|17970.75|17971.14|17971.14|17973.17|17973.17|17969.93|17969.93|0
1629280730000|2021-08-18 09:58:50|17970.7|17970.7|17971.76|17971.76|17972.17|17972.17|17970.7|17970.7|0
1629280740000|2021-08-18 09:59:00|17971.27|17971.27|17971.51|17971.51|17971.51|17971.51|17971.07|17971.07|0
1629280750000|2021-08-18 09:59:10|17971.31|17971.31|17968.66|17968.66|17971.31|17971.31|17968.66|17968.66|0
1629280760000|2021-08-18 09:59:20|17968.26|17968.26|17971.6|17971.6|17971.6|17971.6|17968.26|17968.26|0
1629280770000|2021-08-18 09:59:30|17966.17|17966.17|17961.92|17961.92|17966.17|17966.17|17961.92|17961.92|0
1629280790000|2021-08-18 09:59:50|17962.12|17962.12|17961.92|17961.92|17962.12|17962.12|17961.92|17961.92|0
1629280800000|2021-08-18 10:00:00|17962.94|17962.94|17961.92|17961.92|17962.94|17962.94|17961.92|17961.92|0
1629280810000|2021-08-18 10:00:10|17962.8|17962.8|17962.97|17962.97|17968.48|17968.48|17962.06|17962.06|0
1629280820000|2021-08-18 10:00:20|17968.64|17968.64|17967.45|17967.45|17968.64|17968.64|17967.45|17967.45|0
1629280840000|2021-08-18 10:00:40|17963.2|17963.2|17956.65|17956.65|17963.2|17963.2|17955.74|17955.74|0
1629280850000|2021-08-18 10:00:50|17955.64|17955.64|17954.23|17954.23|17956.14|17956.14|17954.23|17954.23|0
1629280860000|2021-08-18 10:01:00|17955.65|17955.65|17956.47|17956.47|17956.47|17956.47|17955.65|17955.65|0
1629280870000|2021-08-18 10:01:10|17955.96|17955.96|17959.68|17959.68|17960.59|17960.59|17955.96|17955.96|0
1629280880000|2021-08-18 10:01:20|17957.87|17957.87|17951.83|17951.83|17958.28|17958.28|17951.83|17951.83|0
1629280890000|2021-08-18 10:01:30|17950.42|17950.42|17949|17949|17950.42|17950.42|17949|17949|0
1629280900000|2021-08-18 10:01:40|17947.78|17947.78|17947.78|17947.78|17947.78|17947.78|17947.78|17947.78|0
1629280910000|2021-08-18 10:01:50|17949.1|17949.1|17950.31|17950.31|17950.31|17950.31|17949.1|17949.1|0
1629280920000|2021-08-18 10:02:00|17949.5|17949.5|17959.76|17959.76|17959.76|17959.76|17949.5|17949.5|0
1629280930000|2021-08-18 10:02:10|17963.4|17963.4|17964.22|17964.22|17964.22|17964.22|17963.4|17963.4|0
1629280940000|2021-08-18 10:02:20|17966.14|17966.14|17977.66|17977.66|17977.66|17977.66|17966.14|17966.14|0
1629280950000|2021-08-18 10:02:30|17977.88|17977.88|17985.94|17985.94|17985.94|17985.94|17977.36|17977.36|0
1629280970000|2021-08-18 10:02:50|17988.55|17988.55|17988.35|17988.35|17988.55|17988.55|17988.35|17988.35|0
1629280980000|2021-08-18 10:03:00|17987.34|17987.34|17983.22|17983.22|17988.35|17988.35|17983.22|17983.22|0
1629280990000|2021-08-18 10:03:10|17982.2|17982.2|17983.22|17983.22|17983.42|17983.42|17982.2|17982.2|0
1629281000000|2021-08-18 10:03:20|17982.2|17982.2|17983.22|17983.22|17983.42|17983.42|17982.2|17982.2|0
1629281020000|2021-08-18 10:03:40|17984.03|17984.03|17984.03|17984.03|17984.03|17984.03|17984.03|17984.03|0
1629281030000|2021-08-18 10:03:50|17984.23|17984.23|17985.14|17985.14|17985.14|17985.14|17984.23|17984.23|0
1629281040000|2021-08-18 10:04:00|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|0
1629281060000|2021-08-18 10:04:20|17984.93|17984.93|17991.9|17991.9|17991.9|17991.9|17984.93|17984.93|0
1629281070000|2021-08-18 10:04:30|17997.57|17997.57|17993.41|17993.41|17998.06|17998.06|17992.39|17992.39|0
1629281080000|2021-08-18 10:04:40|17994.43|17994.43|17994.43|17994.43|17994.43|17994.43|17993.41|17993.41|0
1629281090000|2021-08-18 10:04:50|17993.94|17993.94|17995.16|17995.16|17995.16|17995.16|17993.94|17993.94|0
1629281100000|2021-08-18 10:05:00|17994.95|17994.95|17995.22|17995.22|17995.77|17995.77|17994.95|17994.95|0
1629281110000|2021-08-18 10:05:10|17994|17994|17994|17994|17994|17994|17994|17994|0
1629281120000|2021-08-18 10:05:20|17994.5|17994.5|17999.76|17999.76|17999.76|17999.76|17994.5|17994.5|0
1629281130000|2021-08-18 10:05:30|17998.25|17998.25|17988.35|17988.35|17998.25|17998.25|17988.35|17988.35|0
1629281140000|2021-08-18 10:05:40|17989.77|17989.77|17985.22|17985.22|17989.77|17989.77|17984.41|17984.41|0
1629281150000|2021-08-18 10:05:50|17985.42|17985.42|17982.46|17982.46|17985.42|17985.42|17982.46|17982.46|0
1629281160000|2021-08-18 10:06:00|17982.97|17982.97|17984.79|17984.79|17984.79|17984.79|17982.97|17982.97|0
1629281210000|2021-08-18 10:06:50|17985.29|17985.29|17985.29|17985.29|17985.29|17985.29|17985.29|17985.29|0
1629281220000|2021-08-18 10:07:00|17984.49|17984.49|17983.82|17983.82|17985.59|17985.59|17983.82|17983.82|0
1629281240000|2021-08-18 10:07:20|17984.63|17984.63|17983.01|17983.01|17984.63|17984.63|17983.01|17983.01|0
1629281260000|2021-08-18 10:07:40|17983.22|17983.22|17984.43|17984.43|17984.43|17984.43|17983.22|17983.22|0
1629281270000|2021-08-18 10:07:50|17985.65|17985.65|17986.67|17986.67|17986.67|17986.67|17985.65|17985.65|0
1629281280000|2021-08-18 10:08:00|17986.89|17986.89|17992.15|17992.15|17993.77|17993.77|17986.89|17986.89|0
1629281290000|2021-08-18 10:08:10|17992.96|17992.96|17986.78|17986.78|17992.96|17992.96|17984.97|17984.97|0
1629281300000|2021-08-18 10:08:20|17985.88|17985.88|17984.97|17984.97|17985.88|17985.88|17984.97|17984.97|0
1629281320000|2021-08-18 10:08:40|17983.35|17983.35|17983.35|17983.35|17983.35|17983.35|17983.35|17983.35|0
1629281330000|2021-08-18 10:08:50|17982.53|17982.53|17982.53|17982.53|17982.53|17982.53|17982.53|17982.53|0
1629281340000|2021-08-18 10:09:00|17977.65|17977.65|17975.03|17975.03|17977.65|17977.65|17975.03|17975.03|0
1629281350000|2021-08-18 10:09:10|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|0
1629281360000|2021-08-18 10:09:20|17972.43|17972.43|17973.08|17973.08|17973.08|17973.08|17971.25|17971.25|0
1629281370000|2021-08-18 10:09:30|17973.88|17973.88|17979.52|17979.52|17979.52|17979.52|17973.88|17973.88|0
1629281380000|2021-08-18 10:09:40|17980.5|17980.5|17981.01|17981.01|17981.01|17981.01|17980.5|17980.5|0
1629281400000|2021-08-18 10:10:00|17982.11|17982.11|17993.8|17993.8|17993.8|17993.8|17979.95|17979.95|0
1629281410000|2021-08-18 10:10:10|17995.22|17995.22|17995.83|17995.83|17995.83|17995.83|17991.57|17991.57|0
1629281420000|2021-08-18 10:10:20|17994.41|17994.41|17994.91|17994.91|17994.91|17994.91|17994.41|17994.41|0
1629281430000|2021-08-18 10:10:30|17996.07|17996.07|17997.08|17997.08|17997.08|17997.08|17996.07|17996.07|0
1629281440000|2021-08-18 10:10:40|17996.27|17996.27|17995.12|17995.12|17996.27|17996.27|17995.12|17995.12|0
1629281450000|2021-08-18 10:10:50|17994.61|17994.61|17994.61|17994.61|17994.61|17994.61|17994.61|17994.61|0
1629281460000|2021-08-18 10:11:00|17995.43|17995.43|17999.47|17999.47|17999.47|17999.47|17995.43|17995.43|0
1629281470000|2021-08-18 10:11:10|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|18000.69|0
1629281480000|2021-08-18 10:11:20|18001.24|18001.24|17999.43|17999.43|18001.24|18001.24|17999.43|17999.43|0
1629281490000|2021-08-18 10:11:30|17996.79|17996.79|17996.59|17996.59|17996.79|17996.79|17996.59|17996.59|0
1629281500000|2021-08-18 10:11:40|17997.6|17997.6|17997.6|17997.6|17997.6|17997.6|17997.6|17997.6|0
1629281520000|2021-08-18 10:12:00|17999.03|17999.03|18003.25|18003.25|18008.74|18008.74|17999.03|17999.03|0
1629281530000|2021-08-18 10:12:10|18008.92|18008.92|18015.39|18015.39|18015.39|18015.39|18008.92|18008.92|0
1629281540000|2021-08-18 10:12:20|18017.81|18017.81|18030.16|18030.16|18030.16|18030.16|18017.81|18017.81|0
1629281550000|2021-08-18 10:12:30|18030.36|18030.36|18036.43|18036.43|18036.43|18036.43|18030.36|18030.36|0
1629281560000|2021-08-18 10:12:40|18036.98|18036.98|18043.66|18043.66|18043.66|18043.66|18036.98|18036.98|0
1629281580000|2021-08-18 10:13:00|18042.85|18042.85|18041.82|18041.82|18042.85|18042.85|18041.82|18041.82|0
1629281590000|2021-08-18 10:13:10|18041.6|18041.6|18049.14|18049.14|18049.14|18049.14|18041.2|18041.2|0
1629281600000|2021-08-18 10:13:20|18051.98|18051.98|18060.9|18060.9|18060.9|18060.9|18051.98|18051.98|0
1629281610000|2021-08-18 10:13:30|18062.41|18062.41|18069.51|18069.51|18069.51|18069.51|18062.41|18062.41|0
1629281620000|2021-08-18 10:13:40|18067.86|18067.86|18067.19|18067.19|18067.86|18067.86|18066.64|18066.64|0
1629281640000|2021-08-18 10:14:00|18068.81|18068.81|18076.5|18076.5|18076.5|18076.5|18068.81|18068.81|0
1629281650000|2021-08-18 10:14:10|18078.92|18078.92|18078.92|18078.92|18078.92|18078.92|18078.92|18078.92|0
1629281660000|2021-08-18 10:14:20|18079.53|18079.53|18079.53|18079.53|18079.53|18079.53|18079.53|18079.53|0
1629281670000|2021-08-18 10:14:30|18082.77|18082.77|18082.36|18082.36|18082.77|18082.77|18079.94|18079.94|0
1629281680000|2021-08-18 10:14:40|18085.71|18085.71|18084.29|18084.29|18085.71|18085.71|18084.29|18084.29|0
1629281690000|2021-08-18 10:14:50|18083.28|18083.28|18082.26|18082.26|18083.28|18083.28|18082.26|18082.26|0
1629281710000|2021-08-18 10:15:10|18083.88|18083.88|18082.88|18082.88|18085.49|18085.49|18082.88|18082.88|0
1629281720000|2021-08-18 10:15:20|18081.07|18081.07|18071.92|18071.92|18083.39|18083.39|18071.92|18071.92|0
1629281730000|2021-08-18 10:15:30|18070.5|18070.5|18062.01|18062.01|18070.5|18070.5|18062.01|18062.01|0
1629281740000|2021-08-18 10:15:40|18061.21|18061.21|18061.21|18061.21|18061.21|18061.21|18061.21|18061.21|0
1629281750000|2021-08-18 10:15:50|18060.2|18060.2|18060.2|18060.2|18060.2|18060.2|18060.2|18060.2|0
1629281760000|2021-08-18 10:16:00|18059.22|18059.22|18059.22|18059.22|18059.22|18059.22|18058.31|18058.31|0
1629281780000|2021-08-18 10:16:20|18055.18|18055.18|18041.91|18041.91|18055.18|18055.18|18041.91|18041.91|0
1629281790000|2021-08-18 10:16:30|18040.49|18040.49|18038.27|18038.27|18040.49|18040.49|18038.27|18038.27|0
1629281800000|2021-08-18 10:16:40|18037.45|18037.45|18037.45|18037.45|18037.45|18037.45|18037.45|18037.45|0
1629281810000|2021-08-18 10:16:50|18045.96|18045.96|18045.96|18045.96|18045.96|18045.96|18045.96|18045.96|0
1629281820000|2021-08-18 10:17:00|18044.13|18044.13|18042.71|18042.71|18044.13|18044.13|18042.71|18042.71|0
1629281830000|2021-08-18 10:17:10|18041.89|18041.89|18032.56|18032.56|18041.89|18041.89|18032.56|18032.56|0
1629281840000|2021-08-18 10:17:20|18031.66|18031.66|18030.56|18030.56|18031.66|18031.66|18030.56|18030.56|0
1629281850000|2021-08-18 10:17:30|18031.98|18031.98|18032.18|18032.18|18032.18|18032.18|18030.96|18030.96|0
1629281860000|2021-08-18 10:17:40|18031.98|18031.98|18031.98|18031.98|18031.98|18031.98|18031.98|18031.98|0
1629281880000|2021-08-18 10:18:00|18033|18033|18033.4|18033.4|18033.4|18033.4|18033|18033|0
1629281900000|2021-08-18 10:18:20|18028.55|18028.55|18020.49|18020.49|18028.55|18028.55|18020.49|18020.49|0
1629281910000|2021-08-18 10:18:30|18019.48|18019.48|18019.48|18019.48|18019.48|18019.48|18019.48|18019.48|0
1629281940000|2021-08-18 10:19:00|18018.33|18018.33|18017.17|18017.17|18018.33|18018.33|18017.17|18017.17|0
1629281980000|2021-08-18 10:19:40|18018.33|18018.33|18018.33|18018.33|18018.33|18018.33|18018.33|18018.33|0
1629282000000|2021-08-18 10:20:00|18017.11|18017.11|18017.11|18017.11|18017.11|18017.11|18017.11|18017.11|0
1629282010000|2021-08-18 10:20:10|18018.12|18018.12|18018.62|18018.62|18018.62|18018.62|18018.12|18018.12|0
1629282020000|2021-08-18 10:20:20|18018.12|18018.12|18018.12|18018.12|18018.12|18018.12|18017.61|18017.61|0
1629282030000|2021-08-18 10:20:30|18018.62|18018.62|18018.62|18018.62|18018.62|18018.62|18018.62|18018.62|0
1629282040000|2021-08-18 10:20:40|18018.12|18018.12|18022.85|18022.85|18022.85|18022.85|18018.12|18018.12|0
1629282060000|2021-08-18 10:21:00|18023.85|18023.85|18030.43|18030.43|18030.43|18030.43|18023.85|18023.85|0
1629282070000|2021-08-18 10:21:10|18030.93|18030.93|18030.93|18030.93|18031.44|18031.44|18030.93|18030.93|0
1629282080000|2021-08-18 10:21:20|18028.51|18028.51|18026.89|18026.89|18028.51|18028.51|18026.89|18026.89|0
1629282090000|2021-08-18 10:21:30|18028.11|18028.11|18006.8|18006.8|18028.11|18028.11|18006.8|18006.8|0
1629282100000|2021-08-18 10:21:40|18006.39|18006.39|18005.84|18005.84|18006.39|18006.39|18005.84|18005.84|0
1629282120000|2021-08-18 10:22:00|18006.65|18006.65|18003.81|18003.81|18006.65|18006.65|18003.81|18003.81|0
1629282140000|2021-08-18 10:22:20|18000.28|18000.28|18000.78|18000.78|18000.78|18000.78|18000.28|18000.28|0
1629282150000|2021-08-18 10:22:30|17999.98|17999.98|17999.47|17999.47|17999.98|17999.98|17998.46|17998.46|0
1629282160000|2021-08-18 10:22:40|17998.05|17998.05|17993.48|17993.48|17998.05|17998.05|17993.48|17993.48|0
1629282170000|2021-08-18 10:22:50|17995.29|17995.29|17996.9|17996.9|17996.9|17996.9|17995.29|17995.29|0
1629282180000|2021-08-18 10:23:00|17996.09|17996.09|17996.3|17996.3|17996.3|17996.3|17996.09|17996.09|0
1629282190000|2021-08-18 10:23:10|17994.88|17994.88|17994.88|17994.88|17994.88|17994.88|17994.88|17994.88|0
1629282200000|2021-08-18 10:23:20|17995.37|17995.37|17996.79|17996.79|17996.79|17996.79|17995.37|17995.37|0
1629282210000|2021-08-18 10:23:30|17995.57|17995.57|17994.87|17994.87|17995.57|17995.57|17994.67|17994.67|0
1629282220000|2021-08-18 10:23:40|17995.37|17995.37|17995.67|17995.67|17995.88|17995.88|17995.37|17995.37|0
1629282230000|2021-08-18 10:23:50|17996.16|17996.16|17996.16|17996.16|17996.16|17996.16|17996.16|17996.16|0
1629282240000|2021-08-18 10:24:00|17994.75|17994.75|17997.03|17997.03|17997.03|17997.03|17994.75|17994.75|0
1629282250000|2021-08-18 10:24:10|17996.01|17996.01|17997.03|17997.03|17997.44|17997.44|17996.01|17996.01|0
1629282260000|2021-08-18 10:24:20|17999.05|17999.05|18005.04|18005.04|18005.04|18005.04|17999.05|17999.05|0
1629282270000|2021-08-18 10:24:30|18004.23|18004.23|18005.04|18005.04|18005.24|18005.24|18004.23|18004.23|0
1629282280000|2021-08-18 10:24:40|18005.24|18005.24|18004.06|18004.06|18005.24|18005.24|18004.06|18004.06|0
1629282290000|2021-08-18 10:24:50|18003.51|18003.51|18003.51|18003.51|18003.51|18003.51|18003.51|18003.51|0
1629282300000|2021-08-18 10:25:00|18002.6|18002.6|18002.8|18002.8|18002.8|18002.8|18002.6|18002.6|0
1629282310000|2021-08-18 10:25:10|18003.91|18003.91|18006.38|18006.38|18006.38|18006.38|18003.91|18003.91|0
1629282320000|2021-08-18 10:25:20|18008.18|18008.18|18009.93|18009.93|18010.71|18010.71|18008.18|18008.18|0
1629282340000|2021-08-18 10:25:40|18011.36|18011.36|18011.36|18011.36|18011.36|18011.36|18011.36|18011.36|0
1629282350000|2021-08-18 10:25:50|18012.36|18012.36|18012.36|18012.36|18012.36|18012.36|18012.36|18012.36|0
1629282360000|2021-08-18 10:26:00|18011.56|18011.56|18011.56|18011.56|18011.56|18011.56|18011.56|18011.56|0
1629282370000|2021-08-18 10:26:10|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|0
1629282390000|2021-08-18 10:26:30|18014.91|18014.91|18012.16|18012.16|18014.91|18014.91|18012.16|18012.16|0
1629282410000|2021-08-18 10:26:50|18011.65|18011.65|18011.65|18011.65|18011.65|18011.65|18011.65|18011.65|0
1629282420000|2021-08-18 10:27:00|18010.04|18010.04|18006.19|18006.19|18010.04|18010.04|18006.19|18006.19|0
1629282430000|2021-08-18 10:27:10|18007.85|18007.85|18007.85|18007.85|18007.85|18007.85|18007.85|18007.85|0
1629282440000|2021-08-18 10:27:20|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|0
1629282450000|2021-08-18 10:27:30|18006.02|18006.02|18003.36|18003.36|18006.02|18006.02|18003.36|18003.36|0
1629282460000|2021-08-18 10:27:40|18003.86|18003.86|18003.26|18003.26|18004.87|18004.87|18003.26|18003.26|0
1629282470000|2021-08-18 10:27:50|18005.46|18005.46|18005.46|18005.46|18005.46|18005.46|18005.46|18005.46|0
1629282480000|2021-08-18 10:28:00|18005.97|18005.97|18006.98|18006.98|18006.98|18006.98|18005.97|18005.97|0
1629282490000|2021-08-18 10:28:10|18007.49|18007.49|18007.49|18007.49|18007.49|18007.49|18007.49|18007.49|0
1629282540000|2021-08-18 10:29:00|18009.91|18009.91|18010.45|18010.45|18010.46|18010.46|18009.91|18009.91|0
1629282550000|2021-08-18 10:29:10|18010.23|18010.23|18010.23|18010.23|18010.23|18010.23|18010.23|18010.23|0
1629282560000|2021-08-18 10:29:20|18011.04|18011.04|18013.95|18013.95|18013.95|18013.95|18011.04|18011.04|0
1629282570000|2021-08-18 10:29:30|18014.17|18014.17|18013.51|18013.51|18014.17|18014.17|18013.51|18013.51|0
1629282580000|2021-08-18 10:29:40|18014.49|18014.49|18014.49|18014.49|18014.49|18014.49|18014.49|18014.49|0
1629282590000|2021-08-18 10:29:50|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|0
1629282600000|2021-08-18 10:30:00|18013.89|18013.89|18015.28|18015.28|18015.28|18015.28|18013.89|18013.89|0
1629282610000|2021-08-18 10:30:10|18015.79|18015.79|18015.79|18015.79|18015.79|18015.79|18015.79|18015.79|0
1629282620000|2021-08-18 10:30:20|18019.02|18019.02|18017.6|18017.6|18019.02|18019.02|18017.6|18017.6|0
1629282630000|2021-08-18 10:30:30|18020.36|18020.36|18020.36|18020.36|18020.36|18020.36|18020.36|18020.36|0
1629282640000|2021-08-18 10:30:40|18018.73|18018.73|18018.33|18018.33|18018.73|18018.73|18018.33|18018.33|0
1629282660000|2021-08-18 10:31:00|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|18017.32|0
1629282670000|2021-08-18 10:31:10|18014.51|18014.51|18014.51|18014.51|18014.51|18014.51|18014.51|18014.51|0
1629282700000|2021-08-18 10:31:40|18015.53|18015.53|18018.6|18018.6|18022.86|18022.86|18015.53|18015.53|0
1629282720000|2021-08-18 10:32:00|18021.44|18021.44|18021.94|18021.94|18021.94|18021.94|18021.44|18021.44|0
1629282730000|2021-08-18 10:32:10|18023.36|18023.36|18028.11|18028.11|18029.91|18029.91|18023.36|18023.36|0
1629282750000|2021-08-18 10:32:30|18030.82|18030.82|18034.08|18034.08|18034.08|18034.08|18030.82|18030.82|0
1629282760000|2021-08-18 10:32:40|18035.41|18035.41|18035.41|18035.41|18035.41|18035.41|18035.41|18035.41|0
1629282780000|2021-08-18 10:33:00|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|0
1629282790000|2021-08-18 10:33:10|18037.71|18037.71|18043.71|18043.71|18043.71|18043.71|18037.71|18037.71|0
1629282800000|2021-08-18 10:33:20|18044.52|18044.52|18044.52|18044.52|18044.52|18044.52|18044.52|18044.52|0
1629282810000|2021-08-18 10:33:30|18045.62|18045.62|18046.63|18046.63|18046.63|18046.63|18045.62|18045.62|0
1629282820000|2021-08-18 10:33:40|18057.68|18057.68|18059.93|18059.93|18059.93|18059.93|18057.68|18057.68|0
1629282830000|2021-08-18 10:33:50|18060.48|18060.48|18058.83|18058.83|18060.48|18060.48|18058.83|18058.83|0
1629282840000|2021-08-18 10:34:00|18060.34|18060.34|18061.35|18061.35|18061.35|18061.35|18060.34|18060.34|0
1629282850000|2021-08-18 10:34:10|18062.01|18062.01|18062.01|18062.01|18062.01|18062.01|18062.01|18062.01|0
1629282870000|2021-08-18 10:34:30|18062.56|18062.56|18062.5|18062.5|18063.06|18063.06|18061.58|18061.58|0
1629282880000|2021-08-18 10:34:40|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|0
1629282900000|2021-08-18 10:35:00|18059.78|18059.78|18060.29|18060.29|18062.5|18062.5|18059.78|18059.78|0
1629282910000|2021-08-18 10:35:10|18058.82|18058.82|18075.61|18075.61|18075.61|18075.61|18057.83|18057.83|0
1629282920000|2021-08-18 10:35:20|18076.62|18076.62|18088.22|18088.22|18088.71|18088.71|18076.62|18076.62|0
1629282930000|2021-08-18 10:35:30|18086.74|18086.74|18085.23|18085.23|18086.74|18086.74|18085.23|18085.23|0
1629282950000|2021-08-18 10:35:50|18081.3|18081.3|18078.35|18078.35|18081.3|18081.3|18078.35|18078.35|0
1629282990000|2021-08-18 10:36:30|18077.25|18077.25|18076.15|18076.15|18077.25|18077.25|18076.15|18076.15|0
1629283000000|2021-08-18 10:36:40|18078.9|18078.9|18078.9|18078.9|18078.9|18078.9|18078.9|18078.9|0
1629283010000|2021-08-18 10:36:50|18084.58|18084.58|18096.61|18096.61|18096.61|18096.61|18084.58|18084.58|0
1629283020000|2021-08-18 10:37:00|18097.12|18097.12|18097.12|18097.12|18097.12|18097.12|18097.12|18097.12|0
1629283030000|2021-08-18 10:37:10|18098.22|18098.22|18098.22|18098.22|18098.22|18098.22|18098.22|18098.22|0
1629283040000|2021-08-18 10:37:20|18099.64|18099.64|18099.64|18099.64|18099.64|18099.64|18099.64|18099.64|0
1629283050000|2021-08-18 10:37:30|18098.66|18098.66|18097.75|18097.75|18098.66|18098.66|18097.75|18097.75|0
1629283060000|2021-08-18 10:37:40|18096.33|18096.33|18095.23|18095.23|18096.33|18096.33|18095.23|18095.23|0
1629283070000|2021-08-18 10:37:50|18094.33|18094.33|18094.33|18094.33|18094.33|18094.33|18094.33|18094.33|0
1629283080000|2021-08-18 10:38:00|18094.53|18094.53|18093.92|18093.92|18094.53|18094.53|18093.92|18093.92|0
1629283090000|2021-08-18 10:38:10|18092.91|18092.91|18091.3|18091.3|18092.91|18092.91|18090.49|18090.49|0
1629283100000|2021-08-18 10:38:20|18094.14|18094.14|18094.14|18094.14|18094.14|18094.14|18094.14|18094.14|0
1629283120000|2021-08-18 10:38:40|18085.85|18085.85|18074.96|18074.96|18085.85|18085.85|18074.96|18074.96|0
1629283150000|2021-08-18 10:39:10|18071.72|18071.72|18071.72|18071.72|18071.72|18071.72|18071.72|18071.72|0
1629283160000|2021-08-18 10:39:20|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|0
1629283220000|2021-08-18 10:40:20|18073.33|18073.33|18073.33|18073.33|18073.33|18073.33|18073.33|18073.33|0
1629283230000|2021-08-18 10:40:30|18071.81|18071.81|18071.81|18071.81|18071.81|18071.81|18071.81|18071.81|0
1629283270000|2021-08-18 10:41:10|18070.4|18070.4|18068.98|18068.98|18070.4|18070.4|18068.98|18068.98|0
1629283300000|2021-08-18 10:41:40|18067.83|18067.83|18067.83|18067.83|18067.83|18067.83|18067.83|18067.83|0
1629283310000|2021-08-18 10:41:50|18066.17|18066.17|18064.36|18064.36|18066.17|18066.17|18064.36|18064.36|0
1629283320000|2021-08-18 10:42:00|18063.26|18063.26|18062.6|18062.6|18063.26|18063.26|18062.6|18062.6|0
1629283360000|2021-08-18 10:42:40|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|0
1629283380000|2021-08-18 10:43:00|18060.31|18060.31|18060.31|18060.31|18060.31|18060.31|18060.31|18060.31|0
1629283440000|2021-08-18 10:44:00|18059.31|18059.31|18059.31|18059.31|18059.31|18059.31|18059.31|18059.31|0
1629283450000|2021-08-18 10:44:10|18058.81|18058.81|18054.14|18054.14|18058.81|18058.81|18053.01|18053.01|0
1629283470000|2021-08-18 10:44:30|18055.24|18055.24|18055.79|18055.79|18055.79|18055.79|18055.24|18055.24|0
1629283490000|2021-08-18 10:44:50|18054.69|18054.69|18068.62|18068.62|18068.62|18068.62|18054.69|18054.69|0
1629283500000|2021-08-18 10:45:00|18069.78|18069.78|18075.11|18075.11|18075.11|18075.11|18069.78|18069.78|0
1629283510000|2021-08-18 10:45:10|18076.92|18076.92|18077.83|18077.83|18077.83|18077.83|18076.92|18076.92|0
1629283530000|2021-08-18 10:45:30|18082.74|18082.74|18082.74|18082.74|18082.74|18082.74|18082.74|18082.74|0
1629283540000|2021-08-18 10:45:40|18084.36|18084.36|18088.81|18088.81|18089|18089|18084.36|18084.36|0
1629283560000|2021-08-18 10:46:00|18089.31|18089.31|18090.32|18090.32|18090.32|18090.32|18089.31|18089.31|0
1629283580000|2021-08-18 10:46:20|18087.86|18087.86|18088.85|18088.85|18088.85|18088.85|18086.88|18086.88|0
1629283600000|2021-08-18 10:46:40|18087.96|18087.96|18085.8|18085.8|18087.96|18087.96|18085.8|18085.8|0
1629283640000|2021-08-18 10:47:20|18086.24|18086.24|18086.24|18086.24|18086.24|18086.24|18086.24|18086.24|0
1629283650000|2021-08-18 10:47:30|18082.92|18082.92|18082.92|18082.92|18082.92|18082.92|18082.92|18082.92|0
1629283680000|2021-08-18 10:48:00|18080.49|18080.49|18080.49|18080.49|18080.49|18080.49|18080.49|18080.49|0
1629283690000|2021-08-18 10:48:10|18082.3|18082.3|18085.12|18085.12|18085.12|18085.12|18082.3|18082.3|0
1629283740000|2021-08-18 10:49:00|18084.11|18084.11|18084.92|18084.92|18084.92|18084.92|18084.11|18084.11|0
1629283750000|2021-08-18 10:49:10|18085.43|18085.43|18083.91|18083.91|18085.43|18085.43|18083.91|18083.91|0
1629283760000|2021-08-18 10:49:20|18083.01|18083.01|18083.01|18083.01|18083.01|18083.01|18083.01|18083.01|0
1629283770000|2021-08-18 10:49:30|18083.21|18083.21|18083.21|18083.21|18083.21|18083.21|18083.21|18083.21|0
1629283800000|2021-08-18 10:50:00|18084.37|18084.37|18084.37|18084.37|18084.37|18084.37|18084.37|18084.37|0
1629283820000|2021-08-18 10:50:20|18079.94|18079.94|18078.45|18078.45|18079.94|18079.94|18078.45|18078.45|0
1629283830000|2021-08-18 10:50:30|18077.03|18077.03|18072.15|18072.15|18077.03|18077.03|18072.15|18072.15|0
1629283850000|2021-08-18 10:50:50|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|0
1629283860000|2021-08-18 10:51:00|18075.79|18075.79|18076.89|18076.89|18076.89|18076.89|18075.79|18075.79|0
1629283880000|2021-08-18 10:51:20|18076.39|18076.39|18076.39|18076.39|18076.39|18076.39|18076.39|18076.39|0
1629283890000|2021-08-18 10:51:30|18077.29|18077.29|18078.4|18078.4|18080.85|18080.85|18077.29|18077.29|0
1629283900000|2021-08-18 10:51:40|18077.85|18077.85|18077.85|18077.85|18077.85|18077.85|18077.85|18077.85|0
1629283910000|2021-08-18 10:51:50|18076.84|18076.84|18076.84|18076.84|18076.84|18076.84|18076.84|18076.84|0
1629283920000|2021-08-18 10:52:00|18076.23|18076.23|18076.23|18076.23|18076.23|18076.23|18076.23|18076.23|0
1629283930000|2021-08-18 10:52:10|18075.72|18075.72|18078.56|18078.56|18078.56|18078.56|18075.72|18075.72|0
1629283940000|2021-08-18 10:52:20|18079.66|18079.66|18080.82|18080.82|18081.73|18081.73|18079.66|18079.66|0
1629283950000|2021-08-18 10:52:30|18081.73|18081.73|18083.34|18083.34|18083.34|18083.34|18081.73|18081.73|0
1629284010000|2021-08-18 10:53:30|18081.73|18081.73|18084.56|18084.56|18084.56|18084.56|18081.73|18081.73|0
1629284020000|2021-08-18 10:53:40|18080.54|18080.54|18074.28|18074.28|18080.54|18080.54|18074.28|18074.28|0
1629284040000|2021-08-18 10:54:00|18072.47|18072.47|18070.86|18070.86|18072.47|18072.47|18069.45|18069.45|0
1629284050000|2021-08-18 10:54:10|18072.52|18072.52|18080.3|18080.3|18080.3|18080.3|18072.52|18072.52|0
1629284080000|2021-08-18 10:54:40|18081.92|18081.92|18081.92|18081.92|18081.92|18081.92|18081.92|18081.92|0
1629284100000|2021-08-18 10:55:00|18088.25|18088.25|18106.56|18106.56|18106.56|18106.56|18088.25|18088.25|0
1629284110000|2021-08-18 10:55:10|18106.96|18106.96|18108.59|18108.59|18108.59|18108.59|18106.96|18106.96|0
1629284120000|2021-08-18 10:55:20|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|0
1629284130000|2021-08-18 10:55:30|18110.49|18110.49|18109.69|18109.69|18110.49|18110.49|18109.69|18109.69|0
1629284150000|2021-08-18 10:55:50|18111.1|18111.1|18111.1|18111.1|18111.1|18111.1|18111.1|18111.1|0
1629284160000|2021-08-18 10:56:00|18110.2|18110.2|18112.15|18112.15|18112.15|18112.15|18107.9|18107.9|0
1629284180000|2021-08-18 10:56:20|18107.9|18107.9|18107.9|18107.9|18107.9|18107.9|18107.9|18107.9|0
1629284200000|2021-08-18 10:56:40|18108.1|18108.1|18111.14|18111.14|18111.14|18111.14|18108.1|18108.1|0
1629284210000|2021-08-18 10:56:50|18112.56|18112.56|18110.94|18110.94|18112.56|18112.56|18110.94|18110.94|0
1629284220000|2021-08-18 10:57:00|18109.72|18109.72|18109.72|18109.72|18109.72|18109.72|18109.72|18109.72|0
1629284230000|2021-08-18 10:57:10|18108.91|18108.91|18108.91|18108.91|18108.91|18108.91|18108.91|18108.91|0
1629284260000|2021-08-18 10:57:40|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|0
1629284270000|2021-08-18 10:57:50|18111.95|18111.95|18111.95|18111.95|18111.95|18111.95|18111.95|18111.95|0
1629284280000|2021-08-18 10:58:00|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|18113.37|0
1629284290000|2021-08-18 10:58:10|18115.52|18115.52|18110.73|18110.73|18115.52|18115.52|18109.22|18109.22|0
1629284320000|2021-08-18 10:58:40|18114.07|18114.07|18129.82|18129.82|18129.82|18129.82|18114.07|18114.07|0
1629284330000|2021-08-18 10:58:50|18132.53|18132.53|18132.53|18132.53|18132.53|18132.53|18132.53|18132.53|0
1629284340000|2021-08-18 10:59:00|18133.34|18133.34|18133.34|18133.34|18133.34|18133.34|18133.34|18133.34|0
1629284350000|2021-08-18 10:59:10|18137.59|18137.59|18137.59|18137.59|18137.59|18137.59|18137.59|18137.59|0
1629284360000|2021-08-18 10:59:20|18137.8|18137.8|18137.8|18137.8|18137.8|18137.8|18137.8|18137.8|0
1629284370000|2021-08-18 10:59:30|18134.96|18134.96|18134.96|18134.96|18134.96|18134.96|18134.96|18134.96|0
1629284380000|2021-08-18 10:59:40|18139.21|18139.21|18139.21|18139.21|18139.21|18139.21|18139.21|18139.21|0
1629284400000|2021-08-18 11:00:00|18134.96|18134.96|18133.23|18133.23|18140.32|18140.32|18133.23|18133.23|0
1629284410000|2021-08-18 11:00:10|18131.81|18131.81|18138.49|18138.49|18138.49|18138.49|18131.81|18131.81|0
1629284420000|2021-08-18 11:00:20|18139.96|18139.96|18141.44|18141.44|18142.91|18142.91|18139.96|18139.96|0
1629284430000|2021-08-18 11:00:30|18144.75|18144.75|18148.06|18148.06|18150.9|18150.9|18144.75|18144.75|0
1629284440000|2021-08-18 11:00:40|18145.22|18145.22|18150.88|18150.88|18150.88|18150.88|18145.22|18145.22|0
1629284450000|2021-08-18 11:00:50|18152.5|18152.5|18150.07|18150.07|18152.5|18152.5|18150.07|18150.07|0
1629284460000|2021-08-18 11:01:00|18151.62|18151.62|18152.77|18152.77|18152.77|18152.77|18151.62|18151.62|0
1629284520000|2021-08-18 11:02:00|18156.29|18156.29|18169.9|18169.9|18172.74|18172.74|18156.29|18156.29|0
1629284530000|2021-08-18 11:02:10|18169.29|18169.29|18165.87|18165.87|18169.29|18169.29|18165.87|18165.87|0
1629284540000|2021-08-18 11:02:20|18165.26|18165.26|18165.26|18165.26|18165.26|18165.26|18165.26|18165.26|0
1629284550000|2021-08-18 11:02:30|18163.75|18163.75|18163.75|18163.75|18163.75|18163.75|18163.75|18163.75|0
1629284570000|2021-08-18 11:02:50|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|0
1629284580000|2021-08-18 11:03:00|18163.34|18163.34|18164.85|18164.85|18164.85|18164.85|18163.34|18163.34|0
1629284590000|2021-08-18 11:03:10|18164.04|18164.04|18164.04|18164.04|18164.04|18164.04|18164.04|18164.04|0
1629284600000|2021-08-18 11:03:20|18165.66|18165.66|18165.66|18165.66|18165.66|18165.66|18165.66|18165.66|0
1629284610000|2021-08-18 11:03:30|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|18164.68|0
1629284620000|2021-08-18 11:03:40|18165.18|18165.18|18166.19|18166.19|18166.19|18166.19|18165.18|18165.18|0
1629284650000|2021-08-18 11:04:10|18165.04|18165.04|18163.88|18163.88|18165.04|18165.04|18163.88|18163.88|0
1629284660000|2021-08-18 11:04:20|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|0
1629284670000|2021-08-18 11:04:30|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|18162.27|0
1629284690000|2021-08-18 11:04:50|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|0
1629284710000|2021-08-18 11:05:10|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|0
1629284720000|2021-08-18 11:05:20|18158.82|18158.82|18161.65|18161.65|18161.65|18161.65|18158.82|18158.82|0
1629284750000|2021-08-18 11:05:50|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|0
1629284760000|2021-08-18 11:06:00|18161.67|18161.67|18159.66|18159.66|18161.67|18161.67|18159.66|18159.66|0
1629284770000|2021-08-18 11:06:10|18157.46|18157.46|18154.23|18154.23|18157.46|18157.46|18154.23|18154.23|0
1629284780000|2021-08-18 11:06:20|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|0
1629284790000|2021-08-18 11:06:30|18153.97|18153.97|18154.52|18154.52|18154.52|18154.52|18153.97|18153.97|0
1629284810000|2021-08-18 11:06:50|18153.52|18153.52|18151.69|18151.69|18153.52|18153.52|18151.69|18151.69|0
1629284830000|2021-08-18 11:07:10|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|0
1629284840000|2021-08-18 11:07:20|18148.47|18148.47|18148.47|18148.47|18148.47|18148.47|18148.47|18148.47|0
1629284880000|2021-08-18 11:08:00|18137.42|18137.42|18125.41|18125.41|18137.42|18137.42|18125.41|18125.41|0
1629284900000|2021-08-18 11:08:20|18122.58|18122.58|18121.16|18121.16|18122.58|18122.58|18121.16|18121.16|0
1629284910000|2021-08-18 11:08:30|18119.14|18119.14|18098.78|18098.78|18119.14|18119.14|18098.78|18098.78|0
1629284940000|2021-08-18 11:09:00|18098.28|18098.28|18098.22|18098.22|18099.7|18099.7|18098.22|18098.22|0
1629284950000|2021-08-18 11:09:10|18097.78|18097.78|18097.37|18097.37|18098.27|18098.27|18097.37|18097.37|0
1629284960000|2021-08-18 11:09:20|18096.87|18096.87|18094.44|18094.44|18096.87|18096.87|18094.44|18094.44|0
1629285000000|2021-08-18 11:10:00|18095.05|18095.05|18091.19|18091.19|18098.45|18098.45|18091.19|18091.19|0
1629285010000|2021-08-18 11:10:10|18090.74|18090.74|18087.71|18087.71|18090.74|18090.74|18087.71|18087.71|0
1629285020000|2021-08-18 11:10:20|18086.09|18086.09|18085.28|18085.28|18086.09|18086.09|18085.28|18085.28|0
1629285040000|2021-08-18 11:10:40|18086.29|18086.29|18086.29|18086.29|18086.29|18086.29|18086.29|18086.29|0
1629285050000|2021-08-18 11:10:50|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|0
1629285060000|2021-08-18 11:11:00|18090.04|18090.04|18090.04|18090.04|18090.04|18090.04|18090.04|18090.04|0
1629285080000|2021-08-18 11:11:20|18091.05|18091.05|18086.79|18086.79|18091.05|18091.05|18085.38|18085.38|0
1629285090000|2021-08-18 11:11:30|18088.21|18088.21|18088.41|18088.41|18088.41|18088.41|18086.79|18086.79|0
1629285100000|2021-08-18 11:11:40|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|0
1629285120000|2021-08-18 11:12:00|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|18093.28|0
1629285130000|2021-08-18 11:12:10|18094.18|18094.18|18095.09|18095.09|18095.09|18095.09|18094.18|18094.18|0
1629285140000|2021-08-18 11:12:20|18094.58|18094.58|18094.08|18094.08|18094.58|18094.58|18094.08|18094.08|0
1629285180000|2021-08-18 11:13:00|18093.57|18093.57|18095.59|18095.59|18095.59|18095.59|18093.57|18093.57|0
1629285210000|2021-08-18 11:13:30|18094.78|18094.78|18091.35|18091.35|18094.78|18094.78|18091.35|18091.35|0
1629285220000|2021-08-18 11:13:40|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|18091.86|0
1629285240000|2021-08-18 11:14:00|18091.64|18091.64|18091.13|18091.13|18091.64|18091.64|18091.13|18091.13|0
1629285250000|2021-08-18 11:14:10|18089.66|18089.66|18091.08|18091.08|18091.08|18091.08|18089.66|18089.66|0
1629285260000|2021-08-18 11:14:20|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|18090.26|0
1629285270000|2021-08-18 11:14:30|18089.46|18089.46|18089.46|18089.46|18089.46|18089.46|18089.46|18089.46|0
1629285280000|2021-08-18 11:14:40|18088.95|18088.95|18090.57|18090.57|18090.57|18090.57|18088.95|18088.95|0
1629285290000|2021-08-18 11:14:50|18092.04|18092.04|18101.33|18101.33|18101.33|18101.33|18092.04|18092.04|0
1629285300000|2021-08-18 11:15:00|18099.92|18099.92|18099.31|18099.31|18099.92|18099.92|18099.31|18099.31|0
1629285310000|2021-08-18 11:15:10|18097.69|18097.69|18097.49|18097.49|18097.69|18097.69|18097.49|18097.49|0
1629285330000|2021-08-18 11:15:30|18097.28|18097.28|18087.77|18087.77|18097.28|18097.28|18087.77|18087.77|0
1629285380000|2021-08-18 11:16:20|18088.27|18088.27|18088.27|18088.27|18088.27|18088.27|18088.27|18088.27|0
1629285390000|2021-08-18 11:16:30|18085.04|18085.04|18060.11|18060.11|18085.04|18085.04|18060.11|18060.11|0
1629285410000|2021-08-18 11:16:50|18059.3|18059.3|18060.77|18060.77|18060.77|18060.77|18059.16|18059.16|0
1629285420000|2021-08-18 11:17:00|18064.29|18064.29|18064.29|18064.29|18064.29|18064.29|18064.29|18064.29|0
1629285430000|2021-08-18 11:17:10|18062.68|18062.68|18061.26|18061.26|18062.68|18062.68|18061.26|18061.26|0
1629285450000|2021-08-18 11:17:30|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|0
1629285480000|2021-08-18 11:18:00|18062.07|18062.07|18070.98|18070.98|18070.98|18070.98|18062.07|18062.07|0
1629285570000|2021-08-18 11:19:30|18069.36|18069.36|18069.36|18069.36|18069.36|18069.36|18069.36|18069.36|0
1629285610000|2021-08-18 11:20:10|18070.37|18070.37|18085.91|18085.91|18085.91|18085.91|18070.37|18070.37|0
1629285660000|2021-08-18 11:21:00|18085.71|18085.71|18086.32|18086.32|18086.32|18086.32|18085.71|18085.71|0
1629285670000|2021-08-18 11:21:10|18087.33|18087.33|18087.77|18087.77|18087.77|18087.77|18087.33|18087.33|0
1629285690000|2021-08-18 11:21:30|18092.03|18092.03|18074.84|18074.84|18100|18100|18074.84|18074.84|0
1629285710000|2021-08-18 11:21:50|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|0
1629285720000|2021-08-18 11:22:00|18074.94|18074.94|18074.73|18074.73|18074.94|18074.94|18074.73|18074.73|0
1629285790000|2021-08-18 11:23:10|18072.31|18072.31|18072.31|18072.31|18072.31|18072.31|18072.31|18072.31|0
1629285800000|2021-08-18 11:23:20|18073.46|18073.46|18073.46|18073.46|18073.46|18073.46|18073.46|18073.46|0
1629285820000|2021-08-18 11:23:40|18072.65|18072.65|18072.65|18072.65|18072.65|18072.65|18072.65|18072.65|0
1629285850000|2021-08-18 11:24:10|18072.15|18072.15|18071.94|18071.94|18072.15|18072.15|18071.33|18071.33|0
1629285880000|2021-08-18 11:24:40|18070.53|18070.53|18070.53|18070.53|18070.53|18070.53|18070.53|18070.53|0
1629285900000|2021-08-18 11:25:00|18071.33|18071.33|18070.23|18070.23|18071.33|18071.33|18070.23|18070.23|0
1629285920000|2021-08-18 11:25:20|18068.62|18068.62|18066.1|18066.1|18068.62|18068.62|18066.1|18066.1|0
1629285930000|2021-08-18 11:25:30|18066.9|18066.9|18064.98|18064.98|18066.9|18066.9|18064.98|18064.98|0
1629285940000|2021-08-18 11:25:40|18062.9|18062.9|18057.21|18057.21|18062.9|18062.9|18057.21|18057.21|0
1629285960000|2021-08-18 11:26:00|18058.63|18058.63|18058.63|18058.63|18058.63|18058.63|18058.63|18058.63|0
1629285970000|2021-08-18 11:26:10|18057.82|18057.82|18057.82|18057.82|18057.82|18057.82|18057.82|18057.82|0
1629285990000|2021-08-18 11:26:30|18056.92|18056.92|18056.92|18056.92|18056.92|18056.92|18056.92|18056.92|0
1629286000000|2021-08-18 11:26:40|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|0
1629286010000|2021-08-18 11:26:50|18058.63|18058.63|18056.82|18056.82|18058.63|18058.63|18056.82|18056.82|0
1629286030000|2021-08-18 11:27:10|18057.43|18057.43|18057.43|18057.43|18057.43|18057.43|18057.43|18057.43|0
1629286050000|2021-08-18 11:27:30|18055.81|18055.81|18055.26|18055.26|18055.81|18055.81|18055.26|18055.26|0
1629286070000|2021-08-18 11:27:50|18053.25|18053.25|18051.44|18051.44|18053.25|18053.25|18051.44|18051.44|0
1629286090000|2021-08-18 11:28:10|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|0
1629286100000|2021-08-18 11:28:20|18049.62|18049.62|18049.62|18049.62|18049.62|18049.62|18049.62|18049.62|0
1629286120000|2021-08-18 11:28:40|18050.43|18050.43|18056.13|18056.13|18056.94|18056.94|18050.43|18050.43|0
1629286130000|2021-08-18 11:28:50|18055.23|18055.23|18055.23|18055.23|18055.23|18055.23|18055.23|18055.23|0
1629286190000|2021-08-18 11:29:50|18056.04|18056.04|18057.45|18057.45|18057.45|18057.45|18053.2|18053.2|0
1629286200000|2021-08-18 11:30:00|18058.87|18058.87|18062.71|18062.71|18062.71|18062.71|18058.87|18058.87|0
1629286220000|2021-08-18 11:30:20|18063.52|18063.52|18063.52|18063.52|18063.52|18063.52|18063.52|18063.52|0
1629286250000|2021-08-18 11:30:50|18064.62|18064.62|18068.63|18068.63|18068.63|18068.63|18064.62|18064.62|0
1629286260000|2021-08-18 11:31:00|18069.62|18069.62|18072.94|18072.94|18072.94|18072.94|18069.62|18069.62|0
1629286270000|2021-08-18 11:31:10|18073.14|18073.14|18074.61|18074.61|18074.61|18074.61|18073.14|18073.14|0
1629286280000|2021-08-18 11:31:20|18074.1|18074.1|18074.1|18074.1|18074.1|18074.1|18074.1|18074.1|0
1629286290000|2021-08-18 11:31:30|18074.32|18074.32|18073.42|18073.42|18074.32|18074.32|18073.42|18073.42|0
1629286320000|2021-08-18 11:32:00|18075.84|18075.84|18075.84|18075.84|18075.84|18075.84|18075.84|18075.84|0
1629286350000|2021-08-18 11:32:30|18076.85|18076.85|18078|18078|18078|18078|18076.85|18076.85|0
1629286370000|2021-08-18 11:32:50|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|18076.9|0
1629286400000|2021-08-18 11:33:20|18078.32|18078.32|18078.32|18078.32|18078.32|18078.32|18078.32|18078.32|0
1629286410000|2021-08-18 11:33:30|18079.94|18079.94|18078.32|18078.32|18079.94|18079.94|18078.32|18078.32|0
1629286440000|2021-08-18 11:34:00|18079.94|18079.94|18084.61|18084.61|18084.61|18084.61|18078.32|18078.32|0
1629286450000|2021-08-18 11:34:10|18087.54|18087.54|18089.51|18089.51|18091.22|18091.22|18087.54|18087.54|0
1629286460000|2021-08-18 11:34:20|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|0
1629286470000|2021-08-18 11:34:30|18091.73|18091.73|18092.74|18092.74|18092.74|18092.74|18091.73|18091.73|0
1629286480000|2021-08-18 11:34:40|18094.05|18094.05|18094.05|18094.05|18094.05|18094.05|18094.05|18094.05|0
1629286500000|2021-08-18 11:35:00|18095.47|18095.47|18095.47|18095.47|18095.47|18095.47|18095.47|18095.47|0
1629286510000|2021-08-18 11:35:10|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|0
1629286520000|2021-08-18 11:35:20|18096.53|18096.53|18094.71|18094.71|18096.53|18096.53|18094.71|18094.71|0
1629286560000|2021-08-18 11:36:00|18094.21|18094.21|18094.21|18094.21|18094.21|18094.21|18094.21|18094.21|0
1629286570000|2021-08-18 11:36:10|18093.4|18093.4|18093.4|18093.4|18093.4|18093.4|18093.4|18093.4|0
1629286600000|2021-08-18 11:36:40|18094.82|18094.82|18094.82|18094.82|18094.82|18094.82|18094.82|18094.82|0
1629286640000|2021-08-18 11:37:20|18094.31|18094.31|18095.12|18095.12|18095.12|18095.12|18094.31|18094.31|0
1629286680000|2021-08-18 11:38:00|18098.64|18098.64|18101.44|18101.44|18101.94|18101.94|18098.64|18098.64|0
1629286690000|2021-08-18 11:38:10|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|0
1629286730000|2021-08-18 11:38:50|18100.33|18100.33|18101.76|18101.76|18101.76|18101.76|18100.33|18100.33|0
1629286740000|2021-08-18 11:39:00|18101.96|18101.96|18102.77|18102.77|18102.77|18102.77|18101.96|18101.96|0
1629286770000|2021-08-18 11:39:30|18103.58|18103.58|18105.88|18105.88|18105.88|18105.88|18103.58|18103.58|0
1629286780000|2021-08-18 11:39:40|18106.69|18106.69|18115.95|18115.95|18117.37|18117.37|18106.69|18106.69|0
1629286800000|2021-08-18 11:40:00|18116.44|18116.44|18115.25|18115.25|18116.44|18116.44|18115.25|18115.25|0
1629286850000|2021-08-18 11:40:50|18116.05|18116.05|18116.05|18116.05|18116.05|18116.05|18116.05|18116.05|0
1629286870000|2021-08-18 11:41:10|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|0
1629286900000|2021-08-18 11:41:40|18114.74|18114.74|18106.41|18106.41|18114.74|18114.74|18106.41|18106.41|0
1629286910000|2021-08-18 11:41:50|18102.15|18102.15|18101|18101|18102.15|18102.15|18101|18101|0
1629286920000|2021-08-18 11:42:00|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|0
1629286930000|2021-08-18 11:42:10|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|18099.99|0
1629286980000|2021-08-18 11:43:00|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|18099.79|0
1629287000000|2021-08-18 11:43:20|18101.5|18101.5|18105.65|18105.65|18105.65|18105.65|18101.5|18101.5|0
1629287070000|2021-08-18 11:44:30|18105.14|18105.14|18105.14|18105.14|18105.14|18105.14|18105.14|18105.14|0
1629287100000|2021-08-18 11:45:00|18107.98|18107.98|18119.89|18119.89|18119.99|18119.99|18107.98|18107.98|0
1629287110000|2021-08-18 11:45:10|18120.88|18120.88|18119.98|18119.98|18120.88|18120.88|18119.98|18119.98|0
1629287120000|2021-08-18 11:45:20|18120.48|18120.48|18120.68|18120.68|18120.68|18120.68|18120.48|18120.48|0
1629287160000|2021-08-18 11:46:00|18120.48|18120.48|18118.77|18118.77|18120.48|18120.48|18118.77|18118.77|0
1629287220000|2021-08-18 11:47:00|18117.35|18117.35|18117.35|18117.35|18117.35|18117.35|18117.35|18117.35|0
1629287230000|2021-08-18 11:47:10|18117.84|18117.84|18117.11|18117.11|18118.33|18118.33|18117.11|18117.11|0
1629287270000|2021-08-18 11:47:50|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|0
1629287280000|2021-08-18 11:48:00|18120.44|18120.44|18120.44|18120.44|18120.44|18120.44|18120.44|18120.44|0
1629287290000|2021-08-18 11:48:10|18120.85|18120.85|18122.17|18122.17|18122.17|18122.17|18120.75|18120.75|0
1629287300000|2021-08-18 11:48:20|18122.66|18122.66|18123.35|18123.35|18123.35|18123.35|18122.66|18122.66|0
1629287310000|2021-08-18 11:48:30|18122.95|18122.95|18133.88|18133.88|18133.88|18133.88|18122.95|18122.95|0
1629287320000|2021-08-18 11:48:40|18136.72|18136.72|18136.72|18136.72|18136.72|18136.72|18136.72|18136.72|0
1629287330000|2021-08-18 11:48:50|18133.88|18133.88|18132.46|18132.46|18133.88|18133.88|18132.46|18132.46|0
1629287340000|2021-08-18 11:49:00|18131.04|18131.04|18131|18131|18131.04|18131.04|18129.08|18129.08|0
1629287350000|2021-08-18 11:49:10|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|0
1629287360000|2021-08-18 11:49:20|18132.66|18132.66|18132.66|18132.66|18132.66|18132.66|18132.66|18132.66|0
1629287380000|2021-08-18 11:49:40|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|0
1629287390000|2021-08-18 11:49:50|18133.47|18133.47|18131.83|18131.83|18133.47|18133.47|18131.83|18131.83|0
1629287400000|2021-08-18 11:50:00|18130.35|18130.35|18131.5|18131.5|18131.5|18131.5|18130.35|18130.35|0
1629287420000|2021-08-18 11:50:20|18131|18131|18132.31|18132.31|18132.31|18132.31|18131|18131|0
1629287440000|2021-08-18 11:50:40|18133.12|18133.12|18133.93|18133.93|18133.93|18133.93|18133.12|18133.12|0
1629287450000|2021-08-18 11:50:50|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|0
1629287460000|2021-08-18 11:51:00|18133.01|18133.01|18133.01|18133.01|18133.01|18133.01|18133.01|18133.01|0
1629287480000|2021-08-18 11:51:20|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|18132.51|0
1629287510000|2021-08-18 11:51:50|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|0
1629287520000|2021-08-18 11:52:00|18132.2|18132.2|18132.19|18132.19|18132.2|18132.2|18132.19|18132.19|0
1629287530000|2021-08-18 11:52:10|18131.29|18131.29|18127.03|18127.03|18131.29|18131.29|18127.03|18127.03|0
1629287540000|2021-08-18 11:52:20|18126.62|18126.62|18126.62|18126.62|18126.62|18126.62|18126.62|18126.62|0
1629287570000|2021-08-18 11:52:50|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|0
1629287580000|2021-08-18 11:53:00|18125.37|18125.37|18124.15|18124.15|18125.37|18125.37|18124.15|18124.15|0
1629287590000|2021-08-18 11:53:10|18123.65|18123.65|18123.65|18123.65|18123.65|18123.65|18123.65|18123.65|0
1629287600000|2021-08-18 11:53:20|18125.12|18125.12|18124.14|18124.14|18125.12|18125.12|18124.14|18124.14|0
1629287610000|2021-08-18 11:53:30|18123.74|18123.74|18125.82|18125.82|18125.82|18125.82|18123.74|18123.74|0
1629287630000|2021-08-18 11:53:50|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|18125.41|0
1629287640000|2021-08-18 11:54:00|18123.11|18123.11|18113.7|18113.7|18123.11|18123.11|18112.07|18112.07|0
1629287700000|2021-08-18 11:55:00|18112.72|18112.72|18113.73|18113.73|18115.24|18115.24|18112.72|18112.72|0
1629287720000|2021-08-18 11:55:20|18112.72|18112.72|18112.72|18112.72|18112.72|18112.72|18112.72|18112.72|0
1629287770000|2021-08-18 11:56:10|18113.73|18113.73|18113.73|18113.73|18113.73|18113.73|18113.73|18113.73|0
1629287800000|2021-08-18 11:56:40|18115.69|18115.69|18127.76|18127.76|18127.76|18127.76|18115.69|18115.69|0
1629287810000|2021-08-18 11:56:50|18127.56|18127.56|18127.56|18127.56|18127.56|18127.56|18127.56|18127.56|0
1629287820000|2021-08-18 11:57:00|18126.14|18126.14|18125.63|18125.63|18126.14|18126.14|18125.63|18125.63|0
1629287830000|2021-08-18 11:57:10|18126.44|18126.44|18126.44|18126.44|18126.44|18126.44|18126.44|18126.44|0
1629287850000|2021-08-18 11:57:30|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|0
1629287870000|2021-08-18 11:57:50|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|0
1629287880000|2021-08-18 11:58:00|18123.62|18123.62|18122.15|18122.15|18123.62|18123.62|18122.15|18122.15|0
1629287900000|2021-08-18 11:58:20|18120.73|18120.73|18120.73|18120.73|18120.73|18120.73|18120.73|18120.73|0
1629287910000|2021-08-18 11:58:30|18119.31|18119.31|18117.9|18117.9|18119.31|18119.31|18117.9|18117.9|0
1629287930000|2021-08-18 11:58:50|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|0
1629288000000|2021-08-18 12:00:00|18117.7|18117.7|18116.19|18116.19|18117.7|18117.7|18116.19|18116.19|0
1629288040000|2021-08-18 12:00:40|18117.81|18117.81|18117.81|18117.81|18117.81|18117.81|18117.81|18117.81|0
1629288050000|2021-08-18 12:00:50|18117|18117|18117|18117|18117|18117|18117|18117|0
1629288070000|2021-08-18 12:01:10|18118.42|18118.42|18118.42|18118.42|18118.42|18118.42|18118.42|18118.42|0
1629288080000|2021-08-18 12:01:20|18117.32|18117.32|18115.6|18115.6|18117.32|18117.32|18113.58|18113.58|0
1629288090000|2021-08-18 12:01:30|18116.4|18116.4|18119.72|18119.72|18119.72|18119.72|18116.4|18116.4|0
1629288120000|2021-08-18 12:02:00|18120.23|18120.23|18118.81|18118.81|18120.23|18120.23|18118.81|18118.81|0
1629288130000|2021-08-18 12:02:10|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|0
1629288140000|2021-08-18 12:02:20|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|18119.15|0
1629288150000|2021-08-18 12:02:30|18123.41|18123.41|18121.99|18121.99|18123.41|18123.41|18121.99|18121.99|0
1629288160000|2021-08-18 12:02:40|18122.49|18122.49|18123.3|18123.3|18123.3|18123.3|18122.49|18122.49|0
1629288180000|2021-08-18 12:03:00|18123.86|18123.86|18124.79|18124.79|18127.18|18127.18|18123.86|18123.86|0
1629288210000|2021-08-18 12:03:30|18125.69|18125.69|18125.69|18125.69|18125.69|18125.69|18125.69|18125.69|0
1629288230000|2021-08-18 12:03:50|18128.53|18128.53|18127.92|18127.92|18128.53|18128.53|18127.11|18127.11|0
1629288270000|2021-08-18 12:04:30|18127.72|18127.72|18126.91|18126.91|18127.72|18127.72|18126.91|18126.91|0
1629288280000|2021-08-18 12:04:40|18126.1|18126.1|18126.1|18126.1|18126.1|18126.1|18126.1|18126.1|0
1629288320000|2021-08-18 12:05:20|18120.96|18120.96|18115.31|18115.31|18120.96|18120.96|18115.31|18115.31|0
1629288330000|2021-08-18 12:05:30|18115.81|18115.81|18115.81|18115.81|18115.81|18115.81|18115.81|18115.81|0
1629288350000|2021-08-18 12:05:50|18115.2|18115.2|18115.2|18115.2|18115.2|18115.2|18115.2|18115.2|0
1629288360000|2021-08-18 12:06:00|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|0
1629288370000|2021-08-18 12:06:10|18113.69|18113.69|18112.27|18112.27|18113.69|18113.69|18112.27|18112.27|0
1629288380000|2021-08-18 12:06:20|18111.77|18111.77|18111.77|18111.77|18111.77|18111.77|18111.77|18111.77|0
1629288390000|2021-08-18 12:06:30|18111.36|18111.36|18111.57|18111.57|18111.57|18111.57|18111.36|18111.36|0
1629288410000|2021-08-18 12:06:50|18110.96|18110.96|18110.96|18110.96|18110.96|18110.96|18110.96|18110.96|0
1629288430000|2021-08-18 12:07:10|18109.34|18109.34|18109.34|18109.34|18109.34|18109.34|18109.34|18109.34|0
1629288440000|2021-08-18 12:07:20|18108.53|18108.53|18108.03|18108.03|18108.53|18108.53|18108.03|18108.03|0
1629288450000|2021-08-18 12:07:30|18107.12|18107.12|18107.02|18107.02|18108.03|18108.03|18107.02|18107.02|0
1629288460000|2021-08-18 12:07:40|18108.53|18108.53|18109.04|18109.04|18109.04|18109.04|18108.53|18108.53|0
1629288470000|2021-08-18 12:07:50|18108.54|18108.54|18108.54|18108.54|18108.54|18108.54|18108.54|18108.54|0
1629288480000|2021-08-18 12:08:00|18108.14|18108.14|18108.14|18108.14|18108.14|18108.14|18108.14|18108.14|0
1629288500000|2021-08-18 12:08:20|18106.72|18106.72|18110.6|18110.6|18110.6|18110.6|18106.72|18106.72|0
1629288520000|2021-08-18 12:08:40|18110.4|18110.4|18111.82|18111.82|18111.82|18111.82|18110.4|18110.4|0
1629288530000|2021-08-18 12:08:50|18110.49|18110.49|18110.49|18110.49|18110.49|18110.49|18110.49|18110.49|0
1629288550000|2021-08-18 12:09:10|18108.68|18108.68|18106.36|18106.36|18108.68|18108.68|18106.36|18106.36|0
1629288560000|2021-08-18 12:09:20|18105.46|18105.46|18103.8|18103.8|18105.46|18105.46|18103.31|18103.31|0
1629288580000|2021-08-18 12:09:40|18102.9|18102.9|18100.48|18100.48|18102.9|18102.9|18100.48|18100.48|0
1629288610000|2021-08-18 12:10:10|18097.64|18097.64|18097.44|18097.44|18097.64|18097.64|18097.44|18097.44|0
1629288620000|2021-08-18 12:10:20|18096.93|18096.93|18096.93|18096.93|18096.93|18096.93|18096.93|18096.93|0
1629288630000|2021-08-18 12:10:30|18095.42|18095.42|18093.95|18093.95|18095.42|18095.42|18093.95|18093.95|0
1629288640000|2021-08-18 12:10:40|18092.79|18092.79|18093.6|18093.6|18093.6|18093.6|18092.79|18092.79|0
1629288660000|2021-08-18 12:11:00|18091.99|18091.99|18091.99|18091.99|18091.99|18091.99|18091.99|18091.99|0
1629288670000|2021-08-18 12:11:10|18091.58|18091.58|18089.77|18089.77|18091.58|18091.58|18089.77|18089.77|0
1629288700000|2021-08-18 12:11:40|18090.21|18090.21|18090.21|18090.21|18090.21|18090.21|18090.21|18090.21|0
1629288710000|2021-08-18 12:11:50|18088.01|18088.01|18085.34|18085.34|18088.01|18088.01|18085.34|18085.34|0
1629288740000|2021-08-18 12:12:20|18086.44|18086.44|18085.83|18085.83|18086.44|18086.44|18085.83|18085.83|0
1629288750000|2021-08-18 12:12:30|18085.02|18085.02|18081.5|18081.5|18085.24|18085.24|18081.5|18081.5|0
1629288760000|2021-08-18 12:12:40|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|0
1629288770000|2021-08-18 12:12:50|18081.3|18081.3|18081.81|18081.81|18081.81|18081.81|18081.3|18081.3|0
1629288780000|2021-08-18 12:13:00|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|0
1629288790000|2021-08-18 12:13:10|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|0
1629288800000|2021-08-18 12:13:20|18080.39|18080.39|18080.19|18080.19|18080.39|18080.39|18080.19|18080.19|0
1629288810000|2021-08-18 12:13:30|18080.6|18080.6|18081.1|18081.1|18081.1|18081.1|18080.09|18080.09|0
1629288820000|2021-08-18 12:13:40|18079.68|18079.68|18079.68|18079.68|18079.68|18079.68|18079.68|18079.68|0
1629288830000|2021-08-18 12:13:50|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|18080.19|0
1629288840000|2021-08-18 12:14:00|18080.39|18080.39|18080.8|18080.8|18080.8|18080.8|18080.39|18080.39|0
1629288850000|2021-08-18 12:14:10|18079.69|18079.69|18079.69|18079.69|18079.69|18079.69|18079.69|18079.69|0
1629288860000|2021-08-18 12:14:20|18080.1|18080.1|18078.68|18078.68|18080.1|18080.1|18078.68|18078.68|0
1629288870000|2021-08-18 12:14:30|18077.87|18077.87|18077.87|18077.87|18077.87|18077.87|18077.87|18077.87|0
1629288900000|2021-08-18 12:15:00|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|0
1629288930000|2021-08-18 12:15:30|18075.36|18075.36|18075.36|18075.36|18075.36|18075.36|18075.36|18075.36|0
1629288940000|2021-08-18 12:15:40|18073.95|18073.95|18074.5|18074.5|18074.5|18074.5|18073.95|18073.95|0
1629288970000|2021-08-18 12:16:10|18071.66|18071.66|18069.17|18069.17|18071.66|18071.66|18067.69|18067.69|0
1629288990000|2021-08-18 12:16:30|18067.75|18067.75|18066.33|18066.33|18067.75|18067.75|18066.33|18066.33|0
1629289000000|2021-08-18 12:16:40|18063.91|18063.91|18063.91|18063.91|18063.91|18063.91|18063.91|18063.91|0
1629289010000|2021-08-18 12:16:50|18062.9|18062.9|18061.8|18061.8|18062.9|18062.9|18061.8|18061.8|0
1629289020000|2021-08-18 12:17:00|18060.99|18060.99|18062.31|18062.31|18062.51|18062.51|18059.88|18059.88|0
1629289040000|2021-08-18 12:17:20|18061.5|18061.5|18062.31|18062.31|18062.31|18062.31|18061.5|18061.5|0
1629289050000|2021-08-18 12:17:30|18060.5|18060.5|18058.88|18058.88|18060.5|18060.5|18058.88|18058.88|0
1629289060000|2021-08-18 12:17:40|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|0
1629289090000|2021-08-18 12:18:10|18056.11|18056.11|18056.11|18056.11|18056.11|18056.11|18056.11|18056.11|0
1629289140000|2021-08-18 12:19:00|18055.01|18055.01|18056.63|18056.63|18056.63|18056.63|18055.01|18055.01|0
1629289150000|2021-08-18 12:19:10|18055.82|18055.82|18055.82|18055.82|18055.82|18055.82|18055.82|18055.82|0
1629289160000|2021-08-18 12:19:20|18050.15|18050.15|18038.94|18038.94|18050.15|18050.15|18038.94|18038.94|0
1629289170000|2021-08-18 12:19:30|18037.43|18037.43|18036.41|18036.41|18037.43|18037.43|18036.41|18036.41|0
1629289180000|2021-08-18 12:19:40|18036.61|18036.61|18040.19|18040.19|18043.22|18043.22|18035.41|18035.41|0
1629289210000|2021-08-18 12:20:10|18041.61|18041.61|18038.77|18038.77|18041.61|18041.61|18038.77|18038.77|0
1629289220000|2021-08-18 12:20:20|18037.35|18037.35|18038.36|18038.36|18038.36|18038.36|18036.85|18036.85|0
1629289230000|2021-08-18 12:20:30|18037.86|18037.86|18035.02|18035.02|18037.86|18037.86|18035.02|18035.02|0
1629289240000|2021-08-18 12:20:40|18036.44|18036.44|18034.97|18034.97|18036.44|18036.44|18034.97|18034.97|0
1629289260000|2021-08-18 12:21:00|18033.35|18033.35|18033.35|18033.35|18033.35|18033.35|18033.35|18033.35|0
1629289290000|2021-08-18 12:21:30|18032.74|18032.74|18032.19|18032.19|18032.74|18032.74|18032.19|18032.19|0
1629289300000|2021-08-18 12:21:40|18031.21|18031.21|18031.21|18031.21|18031.21|18031.21|18031.21|18031.21|0
1629289310000|2021-08-18 12:21:50|18030.7|18030.7|18025.49|18025.49|18032.12|18032.12|18025.49|18025.49|0
1629289320000|2021-08-18 12:22:00|18024.07|18024.07|18021.64|18021.64|18024.07|18024.07|18021.64|18021.64|0
1629289330000|2021-08-18 12:22:10|18020.17|18020.17|18021.88|18021.88|18021.88|18021.88|18020.17|18020.17|0
1629289340000|2021-08-18 12:22:20|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|0
1629289350000|2021-08-18 12:22:30|18020.97|18020.97|18015.3|18015.3|18020.97|18020.97|18015.3|18015.3|0
1629289360000|2021-08-18 12:22:40|18013.49|18013.49|18013.49|18013.49|18013.49|18013.49|18013.49|18013.49|0
1629289370000|2021-08-18 12:22:50|18012.34|18012.34|18011.93|18011.93|18012.34|18012.34|18011.93|18011.93|0
1629289380000|2021-08-18 12:23:00|18009.97|18009.97|18010.83|18010.83|18010.83|18010.83|18009.42|18009.42|0
1629289400000|2021-08-18 12:23:20|18010.22|18010.22|18010.22|18010.22|18010.22|18010.22|18010.22|18010.22|0
1629289410000|2021-08-18 12:23:30|18009.72|18009.72|18010.73|18010.73|18010.73|18010.73|18009.72|18009.72|0
1629289420000|2021-08-18 12:23:40|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|0
1629289450000|2021-08-18 12:24:10|18008.76|18008.76|18009.97|18009.97|18010.18|18010.18|18008.76|18008.76|0
1629289460000|2021-08-18 12:24:20|18013.91|18013.91|18018.15|18018.15|18018.15|18018.15|18013.91|18013.91|0
1629289490000|2021-08-18 12:24:50|18019.57|18019.57|18019.57|18019.57|18019.57|18019.57|18019.57|18019.57|0
1629289520000|2021-08-18 12:25:20|18015.32|18015.32|17998.82|17998.82|18015.32|18015.32|17998.82|17998.82|0
1629289530000|2021-08-18 12:25:30|17998.31|17998.31|17994.05|17994.05|17998.31|17998.31|17994.05|17994.05|0
1629289560000|2021-08-18 12:26:00|17992.24|17992.24|17992.66|17992.66|17992.66|17992.66|17987.76|17987.76|0
1629289570000|2021-08-18 12:26:10|17992.46|17992.46|17992.46|17992.46|17992.46|17992.46|17992.46|17992.46|0
1629289580000|2021-08-18 12:26:20|17991.95|17991.95|17991.45|17991.45|17991.95|17991.95|17990.95|17990.95|0
1629289610000|2021-08-18 12:26:50|17992.06|17992.06|17992.06|17992.06|17992.06|17992.06|17992.06|17992.06|0
1629289620000|2021-08-18 12:27:00|17992.5|17992.5|17994.31|17994.31|17994.31|17994.31|17992.5|17992.5|0
1629289640000|2021-08-18 12:27:20|17994.72|17994.72|17994.92|17994.92|17994.92|17994.92|17994.72|17994.72|0
1629289650000|2021-08-18 12:27:30|17996.02|17996.02|18016.1|18016.1|18016.1|18016.1|17996.02|17996.02|0
1629289660000|2021-08-18 12:27:40|18014.69|18014.69|18014.69|18014.69|18014.69|18014.69|18014.69|18014.69|0
1629289720000|2021-08-18 12:28:40|18016.1|18016.1|18016.1|18016.1|18016.1|18016.1|18016.1|18016.1|0
1629289740000|2021-08-18 12:29:00|18015.9|18015.9|18018.74|18018.74|18018.74|18018.74|18015.9|18015.9|0
1629289750000|2021-08-18 12:29:10|18020.15|18020.15|18021.16|18021.16|18021.16|18021.16|18020.15|18020.15|0
1629289760000|2021-08-18 12:29:20|18021.97|18021.97|18022.52|18022.52|18022.52|18022.52|18021.97|18021.97|0
1629289780000|2021-08-18 12:29:40|18023.33|18023.33|18024.14|18024.14|18024.14|18024.14|18023.33|18023.33|0
1629289790000|2021-08-18 12:29:50|18027.76|18027.76|18027.76|18027.76|18027.76|18027.76|18027.76|18027.76|0
1629289800000|2021-08-18 12:30:00|18028.56|18028.56|18033.37|18033.37|18033.63|18033.63|18028.56|18028.56|0
1629289810000|2021-08-18 12:30:10|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|0
1629289860000|2021-08-18 12:31:00|18035.59|18035.59|18031.31|18031.31|18036.4|18036.4|18031.31|18031.31|0
1629289890000|2021-08-18 12:31:30|18032.12|18032.12|18032.12|18032.12|18032.12|18032.12|18032.12|18032.12|0
1629289900000|2021-08-18 12:31:40|18031.31|18031.31|18030.2|18030.2|18031.31|18031.31|18030.2|18030.2|0
1629289910000|2021-08-18 12:31:50|18029.3|18029.3|18028.71|18028.71|18029.3|18029.3|18028.49|18028.49|0
1629289940000|2021-08-18 12:32:20|18028.91|18028.91|18029.73|18029.73|18029.73|18029.73|18028.91|18028.91|0
1629289960000|2021-08-18 12:32:40|18029.22|18029.22|18029.22|18029.22|18029.22|18029.22|18029.22|18029.22|0
1629289980000|2021-08-18 12:33:00|18030.23|18030.23|18030.23|18030.23|18030.23|18030.23|18030.23|18030.23|0
1629290000000|2021-08-18 12:33:20|18029.33|18029.33|18043.77|18043.77|18043.77|18043.77|18029.33|18029.33|0
1629290010000|2021-08-18 12:33:30|18041.97|18041.97|18041.97|18041.97|18041.97|18041.97|18041.97|18041.97|0
1629290020000|2021-08-18 12:33:40|18047.64|18047.64|18043.38|18043.38|18047.64|18047.64|18043.38|18043.38|0
1629290030000|2021-08-18 12:33:50|18041.97|18041.97|18044.8|18044.8|18044.8|18044.8|18041.97|18041.97|0
1629290040000|2021-08-18 12:34:00|18045.96|18045.96|18045.4|18045.4|18045.96|18045.96|18045.4|18045.4|0
1629290060000|2021-08-18 12:34:20|18046.31|18046.31|18046.31|18046.31|18046.31|18046.31|18046.31|18046.31|0
1629290070000|2021-08-18 12:34:30|18045.5|18045.5|18047.92|18047.92|18047.92|18047.92|18045.5|18045.5|0
1629290090000|2021-08-18 12:34:50|18046.77|18046.77|18046.77|18046.77|18046.77|18046.77|18046.77|18046.77|0
1629290110000|2021-08-18 12:35:10|18042.13|18042.13|18064.38|18064.38|18064.99|18064.99|18042.13|18042.13|0
1629290120000|2021-08-18 12:35:20|18063.88|18063.88|18063.38|18063.38|18064.38|18064.38|18063.38|18063.38|0
1629290130000|2021-08-18 12:35:30|18063.88|18063.88|18062.46|18062.46|18063.88|18063.88|18061.46|18061.46|0
1629290140000|2021-08-18 12:35:40|18063.28|18063.28|18063.28|18063.28|18063.28|18063.28|18063.28|18063.28|0
1629290150000|2021-08-18 12:35:50|18063.78|18063.78|18063.78|18063.78|18063.78|18063.78|18063.78|18063.78|0
1629290160000|2021-08-18 12:36:00|18064.29|18064.29|18065.9|18065.9|18065.9|18065.9|18064.29|18064.29|0
1629290170000|2021-08-18 12:36:10|18067.05|18067.05|18067.05|18067.05|18067.05|18067.05|18067.05|18067.05|0
1629290180000|2021-08-18 12:36:20|18066.85|18066.85|18067.36|18067.36|18067.36|18067.36|18066.85|18066.85|0
1629290190000|2021-08-18 12:36:30|18066.85|18066.85|18066.85|18066.85|18066.85|18066.85|18066.85|18066.85|0
1629290200000|2021-08-18 12:36:40|18067.76|18067.76|18067.76|18067.76|18067.76|18067.76|18067.76|18067.76|0
1629290220000|2021-08-18 12:37:00|18067.25|18067.25|18068.13|18068.13|18068.13|18068.13|18067.25|18067.25|0
1629290260000|2021-08-18 12:37:40|18067.22|18067.22|18067.22|18067.22|18067.22|18067.22|18067.22|18067.22|0
1629290270000|2021-08-18 12:37:50|18066.41|18066.41|18064.49|18064.49|18066.41|18066.41|18064.49|18064.49|0
1629290290000|2021-08-18 12:38:10|18063.68|18063.68|18063.68|18063.68|18063.68|18063.68|18063.68|18063.68|0
1629290300000|2021-08-18 12:38:20|18065.7|18065.7|18066.51|18066.51|18066.51|18066.51|18065.7|18065.7|0
1629290310000|2021-08-18 12:38:30|18065.5|18065.5|18064.88|18064.88|18066.04|18066.04|18064.88|18064.88|0
1629290320000|2021-08-18 12:38:40|18063.27|18063.27|18064.69|18064.69|18064.69|18064.69|18063.27|18063.27|0
1629290330000|2021-08-18 12:38:50|18062.88|18062.88|18062.47|18062.47|18062.88|18062.88|18062.47|18062.47|0
1629290340000|2021-08-18 12:39:00|18063.02|18063.02|18063.02|18063.02|18063.02|18063.02|18063.02|18063.02|0
1629290360000|2021-08-18 12:39:20|18062.52|18062.52|18062.52|18062.52|18062.52|18062.52|18062.52|18062.52|0
1629290380000|2021-08-18 12:39:40|18061.86|18061.86|18061.35|18061.35|18061.86|18061.86|18061.35|18061.35|0
1629290390000|2021-08-18 12:39:50|18060.91|18060.91|18060.91|18060.91|18060.91|18060.91|18060.91|18060.91|0
1629290400000|2021-08-18 12:40:00|18059.49|18059.49|18059.04|18059.04|18059.84|18059.84|18058.94|18058.94|0
1629290440000|2021-08-18 12:40:40|18057.93|18057.93|18056.62|18056.62|18057.93|18057.93|18056.62|18056.62|0
1629290450000|2021-08-18 12:40:50|18057.13|18057.13|18057.13|18057.13|18057.13|18057.13|18057.13|18057.13|0
1629290460000|2021-08-18 12:41:00|18056.92|18056.92|18064.45|18064.45|18064.45|18064.45|18054.7|18054.7|0
1629290470000|2021-08-18 12:41:10|18065.06|18065.06|18067.77|18067.77|18067.77|18067.77|18065.06|18065.06|0
1629290480000|2021-08-18 12:41:20|18068.17|18068.17|18067.97|18067.97|18068.17|18068.17|18067.56|18067.56|0
1629290490000|2021-08-18 12:41:30|18070.4|18070.4|18072.01|18072.01|18072.01|18072.01|18070.4|18070.4|0
1629290500000|2021-08-18 12:41:40|18072.21|18072.21|18072.21|18072.21|18072.21|18072.21|18072.21|18072.21|0
1629290510000|2021-08-18 12:41:50|18073.69|18073.69|18074.84|18074.84|18074.84|18074.84|18073.69|18073.69|0
1629290530000|2021-08-18 12:42:10|18074.43|18074.43|18074.43|18074.43|18074.43|18074.43|18074.43|18074.43|0
1629290540000|2021-08-18 12:42:20|18073.63|18073.63|18073.63|18073.63|18073.63|18073.63|18073.63|18073.63|0
1629290550000|2021-08-18 12:42:30|18072.82|18072.82|18071.81|18071.81|18072.82|18072.82|18071.81|18071.81|0
1629290590000|2021-08-18 12:43:10|18072.31|18072.31|18071.31|18071.31|18072.31|18072.31|18071.31|18071.31|0
1629290610000|2021-08-18 12:43:30|18069.69|18069.69|18069.69|18069.69|18069.69|18069.69|18069.69|18069.69|0
1629290630000|2021-08-18 12:43:50|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|18071.02|0
1629290640000|2021-08-18 12:44:00|18070.52|18070.52|18067.96|18067.96|18070.52|18070.52|18067.96|18067.96|0
1629290650000|2021-08-18 12:44:10|18066.45|18066.45|18068.37|18068.37|18068.88|18068.88|18066.45|18066.45|0
1629290670000|2021-08-18 12:44:30|18067.47|18067.47|18067.47|18067.47|18067.47|18067.47|18067.47|18067.47|0
1629290690000|2021-08-18 12:44:50|18065.45|18065.45|18065.45|18065.45|18065.45|18065.45|18065.45|18065.45|0
1629290710000|2021-08-18 12:45:10|18065.86|18065.86|18066.36|18066.36|18066.36|18066.36|18065.86|18065.86|0
1629290720000|2021-08-18 12:45:20|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|0
1629290730000|2021-08-18 12:45:30|18063.32|18063.32|18061.91|18061.91|18063.32|18063.32|18061.91|18061.91|0
1629290750000|2021-08-18 12:45:50|18060.8|18060.8|18059.65|18059.65|18060.8|18060.8|18059.65|18059.65|0
1629290760000|2021-08-18 12:46:00|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|0
1629290780000|2021-08-18 12:46:20|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|18059.69|0
1629290790000|2021-08-18 12:46:30|18058.18|18058.18|18054.14|18054.14|18058.18|18058.18|18054.14|18054.14|0
1629290800000|2021-08-18 12:46:40|18053.63|18053.63|18053.63|18053.63|18053.63|18053.63|18053.63|18053.63|0
1629290810000|2021-08-18 12:46:50|18052.62|18052.62|18052.42|18052.42|18052.62|18052.62|18052.42|18052.42|0
1629290820000|2021-08-18 12:47:00|18051.41|18051.41|18049.39|18049.39|18051.41|18051.41|18049.39|18049.39|0
1629290840000|2021-08-18 12:47:20|18046.68|18046.68|18046.68|18046.68|18046.68|18046.68|18046.68|18046.68|0
1629290850000|2021-08-18 12:47:30|18045.77|18045.77|18045.77|18045.77|18045.77|18045.77|18045.77|18045.77|0
1629290860000|2021-08-18 12:47:40|18044.79|18044.79|18040.54|18040.54|18044.79|18044.79|18040.54|18040.54|0
1629290870000|2021-08-18 12:47:50|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|0
1629290880000|2021-08-18 12:48:00|18040.27|18040.27|18038.63|18038.63|18040.27|18040.27|18038.63|18038.63|0
1629290890000|2021-08-18 12:48:10|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|18038.12|0
1629290900000|2021-08-18 12:48:20|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|0
1629290910000|2021-08-18 12:48:30|18039.61|18039.61|18039.61|18039.61|18039.61|18039.61|18039.61|18039.61|0
1629290950000|2021-08-18 12:49:10|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|0
1629290960000|2021-08-18 12:49:20|18037.58|18037.58|18037.58|18037.58|18037.58|18037.58|18037.58|18037.58|0
1629290970000|2021-08-18 12:49:30|18038.59|18038.59|18037.78|18037.78|18038.59|18038.59|18037.78|18037.78|0
1629290980000|2021-08-18 12:49:40|18040.62|18040.62|18055.61|18055.61|18055.61|18055.61|18040.62|18040.62|0
1629290990000|2021-08-18 12:49:50|18056.16|18056.16|18060.51|18060.51|18062.13|18062.13|18056.16|18056.16|0
1629291000000|2021-08-18 12:50:00|18061.49|18061.49|18057.24|18057.24|18061.49|18061.49|18057.24|18057.24|0
1629291010000|2021-08-18 12:50:10|18058.77|18058.77|18059.32|18059.32|18059.32|18059.32|18058.77|18058.77|0
1629291020000|2021-08-18 12:50:20|18059.88|18059.88|18059.88|18059.88|18059.88|18059.88|18059.88|18059.88|0
1629291030000|2021-08-18 12:50:30|18060.43|18060.43|18061.24|18061.24|18061.24|18061.24|18060.43|18060.43|0
1629291040000|2021-08-18 12:50:40|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|0
1629291050000|2021-08-18 12:50:50|18064.62|18064.62|18065.43|18065.43|18065.43|18065.43|18064.62|18064.62|0
1629291060000|2021-08-18 12:51:00|18065.94|18065.94|18064.13|18064.13|18066.44|18066.44|18064.13|18064.13|0
1629291070000|2021-08-18 12:51:10|18063.31|18063.31|18065.12|18065.12|18065.12|18065.12|18063.31|18063.31|0
1629291090000|2021-08-18 12:51:30|18066.89|18066.89|18070.33|18070.33|18070.33|18070.33|18066.89|18066.89|0
1629291100000|2021-08-18 12:51:40|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|0
1629291110000|2021-08-18 12:51:50|18066.58|18066.58|18065.77|18065.77|18066.58|18066.58|18065.77|18065.77|0
1629291120000|2021-08-18 12:52:00|18064.87|18064.87|18064.87|18064.87|18064.87|18064.87|18064.87|18064.87|0
1629291140000|2021-08-18 12:52:20|18065.37|18065.37|18065.37|18065.37|18065.37|18065.37|18065.37|18065.37|0
1629291200000|2021-08-18 12:53:20|18065.86|18065.86|18064.34|18064.34|18065.86|18065.86|18064.34|18064.34|0
1629291210000|2021-08-18 12:53:30|18065.24|18065.24|18071.94|18071.94|18071.94|18071.94|18065.24|18065.24|0
1629291220000|2021-08-18 12:53:40|18072.45|18072.45|18072.45|18072.45|18072.45|18072.45|18072.45|18072.45|0
1629291240000|2021-08-18 12:54:00|18072.94|18072.94|18070.24|18070.24|18072.94|18072.94|18070.24|18070.24|0
1629291260000|2021-08-18 12:54:20|18069.63|18069.63|18071.44|18071.44|18071.44|18071.44|18069.63|18069.63|0
1629291270000|2021-08-18 12:54:30|18067.1|18067.1|18067.1|18067.1|18067.1|18067.1|18067.1|18067.1|0
1629291290000|2021-08-18 12:54:50|18065.69|18065.69|18065.69|18065.69|18065.69|18065.69|18065.69|18065.69|0
1629291300000|2021-08-18 12:55:00|18067.34|18067.34|18066.89|18066.89|18067.34|18067.34|18065.89|18065.89|0
1629291340000|2021-08-18 12:55:40|18064.08|18064.08|18061.27|18061.27|18064.08|18064.08|18061.27|18061.27|0
1629291360000|2021-08-18 12:56:00|18060.17|18060.17|18059.16|18059.16|18060.78|18060.78|18059.16|18059.16|0
1629291370000|2021-08-18 12:56:10|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|0
1629291380000|2021-08-18 12:56:20|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|0
1629291390000|2021-08-18 12:56:30|18064.16|18064.16|18064.16|18064.16|18064.16|18064.16|18064.16|18064.16|0
1629291400000|2021-08-18 12:56:40|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|0
1629291410000|2021-08-18 12:56:50|18060.32|18060.32|18060.82|18060.82|18060.82|18060.82|18060.32|18060.32|0
1629291430000|2021-08-18 12:57:10|18060.32|18060.32|18060.32|18060.32|18060.32|18060.32|18060.32|18060.32|0
1629291440000|2021-08-18 12:57:20|18059.71|18059.71|18059.71|18059.71|18059.71|18059.71|18059.71|18059.71|0
1629291460000|2021-08-18 12:57:40|18061.13|18061.13|18059.19|18059.19|18061.13|18061.13|18058.29|18058.29|0
1629291470000|2021-08-18 12:57:50|18059.7|18059.7|18059.7|18059.7|18059.7|18059.7|18059.7|18059.7|0
1629291520000|2021-08-18 12:58:40|18058.89|18058.89|18058.89|18058.89|18058.89|18058.89|18058.89|18058.89|0
1629291540000|2021-08-18 12:59:00|18060.31|18060.31|18060.86|18060.86|18060.86|18060.86|18060.31|18060.31|0
1629291550000|2021-08-18 12:59:10|18059.76|18059.76|18057.95|18057.95|18059.76|18059.76|18057.95|18057.95|0
1629291560000|2021-08-18 12:59:20|18057.51|18057.51|18055.55|18055.55|18057.95|18057.95|18055.33|18055.33|0
1629291590000|2021-08-18 12:59:50|18056.06|18056.06|18053.13|18053.13|18056.06|18056.06|18053.13|18053.13|0
1629291600000|2021-08-18 13:00:00|18053.94|18053.94|18047.88|18047.88|18053.94|18053.94|18047.88|18047.88|0
1629291610000|2021-08-18 13:00:10|18048.89|18048.89|18050.29|18050.29|18050.29|18050.29|18048.89|18048.89|0
1629291620000|2021-08-18 13:00:20|18053.33|18053.33|18063.12|18063.12|18063.12|18063.12|18053.33|18053.33|0
1629291640000|2021-08-18 13:00:40|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|0
1629291660000|2021-08-18 13:01:00|18062.6|18062.6|18062.6|18062.6|18062.6|18062.6|18062.6|18062.6|0
1629291670000|2021-08-18 13:01:10|18064.02|18064.02|18067|18067|18067|18067|18064.02|18064.02|0
1629291700000|2021-08-18 13:01:40|18067.2|18067.2|18068.82|18068.82|18068.82|18068.82|18067.2|18067.2|0
1629291710000|2021-08-18 13:01:50|18068.6|18068.6|18069.41|18069.41|18069.41|18069.41|18068.6|18068.6|0
1629291720000|2021-08-18 13:02:00|18071|18071|18078.87|18078.87|18078.87|18078.87|18071|18071|0
1629291740000|2021-08-18 13:02:20|18074.62|18074.62|18073.2|18073.2|18074.62|18074.62|18073.2|18073.2|0
1629291750000|2021-08-18 13:02:30|18075.01|18075.01|18076.02|18076.02|18076.02|18076.02|18075.01|18075.01|0
1629291760000|2021-08-18 13:02:40|18075.51|18075.51|18074.1|18074.1|18075.51|18075.51|18074.1|18074.1|0
1629291790000|2021-08-18 13:03:10|18074.33|18074.33|18074.33|18074.33|18074.33|18074.33|18074.33|18074.33|0
1629291800000|2021-08-18 13:03:20|18075.33|18075.33|18075.54|18075.54|18075.54|18075.54|18075.33|18075.33|0
1629291810000|2021-08-18 13:03:30|18077.15|18077.15|18077.15|18077.15|18077.36|18077.36|18077.15|18077.15|0
1629291820000|2021-08-18 13:03:40|18077.36|18077.36|18074.84|18074.84|18077.36|18077.36|18074.84|18074.84|0
1629291850000|2021-08-18 13:04:10|18075.84|18075.84|18075.84|18075.84|18075.84|18075.84|18075.84|18075.84|0
1629291860000|2021-08-18 13:04:20|18076.25|18076.25|18076.25|18076.25|18076.25|18076.25|18076.25|18076.25|0
1629291880000|2021-08-18 13:04:40|18075.84|18075.84|18076.03|18076.03|18076.25|18076.25|18075.84|18075.84|0
1629291900000|2021-08-18 13:05:00|18077.84|18077.84|18078.04|18078.04|18078.04|18078.04|18077.84|18077.84|0
1629291910000|2021-08-18 13:05:10|18078.26|18078.26|18078.46|18078.46|18078.46|18078.46|18077.86|18077.86|0
1629291940000|2021-08-18 13:05:40|18078.26|18078.26|18079.07|18079.07|18079.07|18079.07|18078.26|18078.26|0
1629291950000|2021-08-18 13:05:50|18079.98|18079.98|18086.76|18086.76|18087.58|18087.58|18079.98|18079.98|0
1629291960000|2021-08-18 13:06:00|18087.57|18087.57|18087.57|18087.57|18087.57|18087.57|18087.57|18087.57|0
1629291970000|2021-08-18 13:06:10|18088.06|18088.06|18087.74|18087.74|18088.55|18088.55|18087.74|18087.74|0
1629291980000|2021-08-18 13:06:20|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|0
1629291990000|2021-08-18 13:06:30|18086.18|18086.18|18085.38|18085.38|18086.18|18086.18|18085.38|18085.38|0
1629292000000|2021-08-18 13:06:40|18084.87|18084.87|18084.87|18084.87|18084.87|18084.87|18084.87|18084.87|0
1629292010000|2021-08-18 13:06:50|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|0
1629292030000|2021-08-18 13:07:10|18085.47|18085.47|18084.96|18084.96|18086.47|18086.47|18084.96|18084.96|0
1629292050000|2021-08-18 13:07:30|18084.05|18084.05|18084.05|18084.05|18084.05|18084.05|18084.05|18084.05|0
1629292060000|2021-08-18 13:07:40|18083.5|18083.5|18080.88|18080.88|18083.5|18083.5|18080.88|18080.88|0
1629292070000|2021-08-18 13:07:50|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|0
1629292080000|2021-08-18 13:08:00|18077.06|18077.06|18077.06|18077.06|18077.06|18077.06|18077.06|18077.06|0
1629292090000|2021-08-18 13:08:10|18077.61|18077.61|18078.71|18078.71|18078.71|18078.71|18077.61|18077.61|0
1629292110000|2021-08-18 13:08:30|18078.27|18078.27|18078.27|18078.27|18078.27|18078.27|18078.27|18078.27|0
1629292130000|2021-08-18 13:08:50|18078.07|18078.07|18078.07|18078.07|18078.07|18078.07|18078.07|18078.07|0
1629292140000|2021-08-18 13:09:00|18077.63|18077.63|18077.63|18077.63|18077.63|18077.63|18077.63|18077.63|0
1629292150000|2021-08-18 13:09:10|18080.46|18080.46|18082.08|18082.08|18082.08|18082.08|18080.46|18080.46|0
1629292160000|2021-08-18 13:09:20|18081.27|18081.27|18080.46|18080.46|18081.27|18081.27|18080.46|18080.46|0
1629292210000|2021-08-18 13:10:10|18079.85|18079.85|18081.27|18081.27|18081.27|18081.27|18079.85|18079.85|0
1629292220000|2021-08-18 13:10:20|18079.85|18079.85|18079.85|18079.85|18079.85|18079.85|18079.85|18079.85|0
1629292240000|2021-08-18 13:10:40|18078.4|18078.4|18077.24|18077.24|18078.4|18078.4|18077.24|18077.24|0
1629292280000|2021-08-18 13:11:20|18076.44|18076.44|18075.63|18075.63|18076.44|18076.44|18075.63|18075.63|0
1629292300000|2021-08-18 13:11:40|18078.05|18078.05|18078.86|18078.86|18078.86|18078.86|18078.05|18078.05|0
1629292320000|2021-08-18 13:12:00|18080.67|18080.67|18080.67|18080.67|18080.67|18080.67|18080.67|18080.67|0
1629292380000|2021-08-18 13:13:00|18081.07|18081.07|18080.07|18080.07|18081.07|18081.07|18080.07|18080.07|0
1629292400000|2021-08-18 13:13:20|18078.65|18078.65|18076.33|18076.33|18078.65|18078.65|18076.33|18076.33|0
1629292410000|2021-08-18 13:13:30|18074.52|18074.52|18075.07|18075.07|18075.07|18075.07|18074.52|18074.52|0
1629292450000|2021-08-18 13:14:10|18073.56|18073.56|18069.15|18069.15|18073.96|18073.96|18069.15|18069.15|0
1629292460000|2021-08-18 13:14:20|18068.34|18068.34|18067.13|18067.13|18068.34|18068.34|18067.13|18067.13|0
1629292470000|2021-08-18 13:14:30|18067.53|18067.53|18061.2|18061.2|18067.53|18067.53|18060.64|18060.64|0
1629292480000|2021-08-18 13:14:40|18061.7|18061.7|18060.19|18060.19|18061.7|18061.7|18060.19|18060.19|0
1629292490000|2021-08-18 13:14:50|18061|18061|18060.33|18060.33|18061|18061|18060.33|18060.33|0
1629292500000|2021-08-18 13:15:00|18057.62|18057.62|18055.36|18055.36|18057.62|18057.62|18055.36|18055.36|0
1629292510000|2021-08-18 13:15:10|18056.47|18056.47|18056.69|18056.69|18057.57|18057.57|18056.47|18056.47|0
1629292530000|2021-08-18 13:15:30|18054.26|18054.26|18056.69|18056.69|18056.69|18056.69|18054.26|18054.26|0
1629292540000|2021-08-18 13:15:40|18056.13|18056.13|18055.58|18055.58|18056.13|18056.13|18055.58|18055.58|0
1629292560000|2021-08-18 13:16:00|18056.13|18056.13|18056.64|18056.64|18056.64|18056.64|18056.13|18056.13|0
1629292570000|2021-08-18 13:16:10|18057.54|18057.54|18058.15|18058.15|18058.15|18058.15|18056.73|18056.73|0
1629292580000|2021-08-18 13:16:20|18056.73|18056.73|18055.32|18055.32|18056.73|18056.73|18055.32|18055.32|0
1629292590000|2021-08-18 13:16:30|18054.83|18054.83|18057.07|18057.07|18057.07|18057.07|18053.84|18053.84|0
1629292600000|2021-08-18 13:16:40|18057.57|18057.57|18058.06|18058.06|18058.06|18058.06|18057.57|18057.57|0
1629292620000|2021-08-18 13:17:00|18057.16|18057.16|18056.14|18056.14|18057.16|18057.16|18056.14|18056.14|0
1629292630000|2021-08-18 13:17:10|18055.34|18055.34|18055.34|18055.34|18055.34|18055.34|18055.34|18055.34|0
1629292650000|2021-08-18 13:17:30|18054.83|18054.83|18055.64|18055.64|18055.64|18055.64|18054.83|18054.83|0
1629292660000|2021-08-18 13:17:40|18051.59|18051.59|18050.94|18050.94|18051.59|18051.59|18050.94|18050.94|0
1629292680000|2021-08-18 13:18:00|18051.45|18051.45|18049.12|18049.12|18051.95|18051.95|18047.7|18047.7|0
1629292700000|2021-08-18 13:18:20|18050.02|18050.02|18050.02|18050.02|18050.02|18050.02|18050.02|18050.02|0
1629292720000|2021-08-18 13:18:40|18050.92|18050.92|18050.92|18050.92|18050.92|18050.92|18050.92|18050.92|0
1629292730000|2021-08-18 13:18:50|18050.42|18050.42|18049.61|18049.61|18051.23|18051.23|18049.61|18049.61|0
1629292740000|2021-08-18 13:19:00|18048.19|18048.19|18048.19|18048.19|18048.19|18048.19|18048.19|18048.19|0
1629292750000|2021-08-18 13:19:10|18048.7|18048.7|18052.15|18052.15|18052.15|18052.15|18048.7|18048.7|0
1629292760000|2021-08-18 13:19:20|18051.93|18051.93|18050.73|18050.73|18051.93|18051.93|18050.73|18050.73|0
1629292770000|2021-08-18 13:19:30|18049.31|18049.31|18047.89|18047.89|18049.31|18049.31|18046.47|18046.47|0
1629292810000|2021-08-18 13:20:10|18046.47|18046.47|18037.63|18037.63|18046.47|18046.47|18037.63|18037.63|0
1629292820000|2021-08-18 13:20:20|18036.22|18036.22|18034.97|18034.97|18036.22|18036.22|18033.55|18033.55|0
1629292830000|2021-08-18 13:20:30|18035.47|18035.47|18035.98|18035.98|18036.18|18036.18|18035.47|18035.47|0
1629292840000|2021-08-18 13:20:40|18035.77|18035.77|18036.18|18036.18|18036.18|18036.18|18035.77|18035.77|0
1629292860000|2021-08-18 13:21:00|18035.77|18035.77|18035.77|18035.77|18035.77|18035.77|18035.77|18035.77|0
1629292870000|2021-08-18 13:21:10|18036.18|18036.18|18036.18|18036.18|18036.18|18036.18|18036.18|18036.18|0
1629292880000|2021-08-18 13:21:20|18035.77|18035.77|18037.99|18037.99|18037.99|18037.99|18035.77|18035.77|0
1629292890000|2021-08-18 13:21:30|18036.57|18036.57|18034.25|18034.25|18036.57|18036.57|18034.25|18034.25|0
1629292900000|2021-08-18 13:21:40|18033.27|18033.27|18033.27|18033.27|18033.27|18033.27|18033.27|18033.27|0
1629292910000|2021-08-18 13:21:50|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|0
1629292940000|2021-08-18 13:22:20|18034.48|18034.48|18034.24|18034.24|18034.48|18034.48|18034.04|18034.04|0
1629292970000|2021-08-18 13:22:50|18033.23|18033.23|18028.51|18028.51|18033.23|18033.23|18028.51|18028.51|0
1629292980000|2021-08-18 13:23:00|18028.31|18028.31|18025.47|18025.47|18028.31|18028.31|18025.47|18025.47|0
1629292990000|2021-08-18 13:23:10|18025.27|18025.27|18024.78|18024.78|18025.27|18025.27|18024.78|18024.78|0
1629293000000|2021-08-18 13:23:20|18025.13|18025.13|18036.78|18036.78|18036.78|18036.78|18025.13|18025.13|0
1629293010000|2021-08-18 13:23:30|18037.18|18037.18|18031.22|18031.22|18037.18|18037.18|18031.22|18031.22|0
1629293020000|2021-08-18 13:23:40|18028.6|18028.6|18028.6|18028.6|18028.6|18028.6|18028.6|18028.6|0
1629293030000|2021-08-18 13:23:50|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|0
1629293050000|2021-08-18 13:24:10|18026.98|18026.98|18026.98|18026.98|18026.98|18026.98|18026.98|18026.98|0
1629293070000|2021-08-18 13:24:30|18025.56|18025.56|18026.98|18026.98|18028.4|18028.4|18025.56|18025.56|0
1629293080000|2021-08-18 13:24:40|18027.79|18027.79|18027.79|18027.79|18027.79|18027.79|18027.79|18027.79|0
1629293090000|2021-08-18 13:24:50|18027.99|18027.99|18027.99|18027.99|18027.99|18027.99|18027.99|18027.99|0
1629293100000|2021-08-18 13:25:00|18028.5|18028.5|18031.34|18031.34|18032.24|18032.24|18028.5|18028.5|0
1629293110000|2021-08-18 13:25:10|18031.54|18031.54|18032.35|18032.35|18032.35|18032.35|18031.54|18031.54|0
1629293120000|2021-08-18 13:25:20|18028.71|18028.71|18023.88|18023.88|18028.71|18028.71|18023.88|18023.88|0
1629293130000|2021-08-18 13:25:30|18022.37|18022.37|18020.4|18020.4|18022.37|18022.37|18020.4|18020.4|0
1629293140000|2021-08-18 13:25:40|18017.39|18017.39|18008.99|18008.99|18017.61|18017.61|18008.99|18008.99|0
1629293150000|2021-08-18 13:25:50|18007.48|18007.48|18006.61|18006.61|18007.48|18007.48|18003.23|18003.23|0
1629293160000|2021-08-18 13:26:00|18008.03|18008.03|18010.59|18010.59|18010.59|18010.59|18008.03|18008.03|0
1629293180000|2021-08-18 13:26:20|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|0
1629293190000|2021-08-18 13:26:30|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|0
1629293200000|2021-08-18 13:26:40|18014.95|18014.95|18016.37|18016.37|18016.37|18016.37|18014.95|18014.95|0
1629293210000|2021-08-18 13:26:50|18016.87|18016.87|18018.85|18018.85|18018.85|18018.85|18016.87|18016.87|0
1629293230000|2021-08-18 13:27:10|18017.43|18017.43|18018.85|18018.85|18020.27|18020.27|18017.43|18017.43|0
1629293250000|2021-08-18 13:27:30|18018.36|18018.36|18018.36|18018.36|18018.36|18018.36|18018.36|18018.36|0
1629293270000|2021-08-18 13:27:50|18018.86|18018.86|18018.86|18018.86|18018.86|18018.86|18018.86|18018.86|0
1629293280000|2021-08-18 13:28:00|18017.44|18017.44|18013.31|18013.31|18017.44|18017.44|18013.31|18013.31|0
1629293290000|2021-08-18 13:28:10|18010.47|18010.47|18009.66|18009.66|18010.47|18010.47|18009.66|18009.66|0
1629293300000|2021-08-18 13:28:20|18008.85|18008.85|18007.2|18007.2|18008.85|18008.85|18007.2|18007.2|0
1629293310000|2021-08-18 13:28:30|18008.81|18008.81|18009.02|18009.02|18009.02|18009.02|18008.81|18008.81|0
1629293320000|2021-08-18 13:28:40|18008.21|18008.21|18008.5|18008.5|18009.31|18009.31|18008.21|18008.21|0
1629293330000|2021-08-18 13:28:50|18008.3|18008.3|18008.91|18008.91|18008.91|18008.91|18008.1|18008.1|0
1629293340000|2021-08-18 13:29:00|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|0
1629293350000|2021-08-18 13:29:10|18007.3|18007.3|18007.3|18007.3|18007.3|18007.3|18007.3|18007.3|0
1629293360000|2021-08-18 13:29:20|18008.72|18008.72|17995.24|17995.24|18008.72|18008.72|17990.18|17990.18|0
1629293370000|2021-08-18 13:29:30|17996.66|17996.66|17994.45|17994.45|17996.66|17996.66|17992.52|17992.52|0
1629293380000|2021-08-18 13:29:40|17995.87|17995.87|17985.94|17985.94|17995.87|17995.87|17985.94|17985.94|0
1629293390000|2021-08-18 13:29:50|17983.11|17983.11|17970.89|17970.89|17983.11|17983.11|17970.89|17970.89|0
1629293400000|2021-08-18 13:30:00|17970.23|17970.23|17987.36|17987.36|17987.36|17987.36|17961.65|17961.65|0
1629293410000|2021-08-18 13:30:10|17990.82|17990.82|18003.36|18003.36|18003.36|18003.36|17990.82|17990.82|0
1629293420000|2021-08-18 13:30:20|17994.86|17994.86|17977.99|17977.99|17994.86|17994.86|17977.99|17977.99|0
1629293430000|2021-08-18 13:30:30|17976.07|17976.07|17980.72|17980.72|17980.72|17980.72|17976.07|17976.07|0
1629293440000|2021-08-18 13:30:40|17976.46|17976.46|17976.46|17976.46|17976.46|17976.46|17976.46|17976.46|0
1629293450000|2021-08-18 13:30:50|17976.97|17976.97|17976.97|17976.97|17976.97|17976.97|17976.97|17976.97|0
1629293460000|2021-08-18 13:31:00|17976.46|17976.46|17976.97|17976.97|17977.78|17977.78|17976.46|17976.46|0
1629293470000|2021-08-18 13:31:10|17977.19|17977.19|17976.38|17976.38|17977.19|17977.19|17976.38|17976.38|0
1629293480000|2021-08-18 13:31:20|17977.19|17977.19|17974.14|17974.14|17977.19|17977.19|17974.14|17974.14|0
1629293490000|2021-08-18 13:31:30|17974.94|17974.94|17975.95|17975.95|17975.95|17975.95|17974.94|17974.94|0
1629293500000|2021-08-18 13:31:40|17983.94|17983.94|17987.21|17987.21|17987.21|17987.21|17983.94|17983.94|0
1629293510000|2021-08-18 13:31:50|17987.71|17987.71|17991.84|17991.84|17991.84|17991.84|17987.71|17987.71|0
1629293520000|2021-08-18 13:32:00|17991.03|17991.03|17990.22|17990.22|17991.03|17991.03|17990.22|17990.22|0
1629293530000|2021-08-18 13:32:10|17998.32|17998.32|18000.33|18000.33|18000.33|18000.33|17998.32|17998.32|0
1629293550000|2021-08-18 13:32:30|18001.95|18001.95|18001.95|18001.95|18001.95|18001.95|18001.95|18001.95|0
1629293570000|2021-08-18 13:32:50|18002.56|18002.56|18002.56|18002.56|18002.56|18002.56|18002.56|18002.56|0
1629293580000|2021-08-18 13:33:00|18004.21|18004.21|18006.11|18006.11|18006.11|18006.11|18004.21|18004.21|0
1629293590000|2021-08-18 13:33:10|18014.62|18014.62|18021.31|18021.31|18022.12|18022.12|18014.62|18014.62|0
1629293600000|2021-08-18 13:33:20|18020.51|18020.51|18019.7|18019.7|18020.51|18020.51|18019.7|18019.7|0
1629293610000|2021-08-18 13:33:30|18020.51|18020.51|18022.02|18022.02|18022.02|18022.02|18020.51|18020.51|0
1629293630000|2021-08-18 13:33:50|18023.83|18023.83|18025.36|18025.36|18025.36|18025.36|18023.83|18023.83|0
1629293640000|2021-08-18 13:34:00|18023.35|18023.35|18020.07|18020.07|18023.35|18023.35|18019.44|18019.44|0
1629293650000|2021-08-18 13:34:10|18020.88|18020.88|18023.18|18023.18|18023.18|18023.18|18020.88|18020.88|0
1629293660000|2021-08-18 13:34:20|18022.37|18022.37|18022.37|18022.37|18022.37|18022.37|18022.37|18022.37|0
1629293680000|2021-08-18 13:34:40|18022.86|18022.86|18022.86|18022.86|18022.86|18022.86|18022.86|18022.86|0
1629293690000|2021-08-18 13:34:50|18021.35|18021.35|18013.45|18013.45|18021.35|18021.35|18013.45|18013.45|0
1629293710000|2021-08-18 13:35:10|18014.26|18014.26|18016.28|18016.28|18020.74|18020.74|18014.26|18014.26|0
1629293720000|2021-08-18 13:35:20|18016.78|18016.78|18016.78|18016.78|18016.78|18016.78|18016.78|18016.78|0
1629293730000|2021-08-18 13:35:30|18017.79|18017.79|18022.04|18022.04|18022.04|18022.04|18016.88|18016.88|0
1629293740000|2021-08-18 13:35:40|18022.85|18022.85|18022.36|18022.36|18022.85|18022.85|18022.36|18022.36|0
1629293750000|2021-08-18 13:35:50|18023.26|18023.26|18022.76|18022.76|18023.26|18023.26|18022.76|18022.76|0
1629293790000|2021-08-18 13:36:30|18017.09|18017.09|18015.53|18015.53|18017.09|18017.09|18015.53|18015.53|0
1629293800000|2021-08-18 13:36:40|18013.1|18013.1|17996.6|17996.6|18013.1|18013.1|17996.6|17996.6|0
1629293810000|2021-08-18 13:36:50|17996.4|17996.4|17990.29|17990.29|17997.01|17997.01|17989.3|17989.3|0
1629293820000|2021-08-18 13:37:00|17990.5|17990.5|17992.44|17992.44|17992.44|17992.44|17990.5|17990.5|0
1629293830000|2021-08-18 13:37:10|17992.85|17992.85|18000.63|18000.63|18004.88|18004.88|17992.85|17992.85|0
1629293840000|2021-08-18 13:37:20|17999.21|17999.21|17997.3|17997.3|17999.21|17999.21|17997.3|17997.3|0
1629293850000|2021-08-18 13:37:30|17995.68|17995.68|17997.1|17997.1|17997.1|17997.1|17995.68|17995.68|0
1629293860000|2021-08-18 13:37:40|17997.91|17997.91|17997.91|17997.91|17997.91|17997.91|17997.91|17997.91|0
1629293880000|2021-08-18 13:38:00|17995.2|17995.2|17992.36|17992.36|17995.2|17995.2|17992.36|17992.36|0
1629293890000|2021-08-18 13:38:10|17995.2|17995.2|17995.2|17995.2|17995.2|17995.2|17995.2|17995.2|0
1629293900000|2021-08-18 13:38:20|17994.76|17994.76|17991.72|17991.72|17994.76|17994.76|17991.72|17991.72|0
1629293910000|2021-08-18 13:38:30|17990.91|17990.91|17987.73|17987.73|17991.72|17991.72|17987.73|17987.73|0
1629293920000|2021-08-18 13:38:40|17986.72|17986.72|17985.92|17985.92|17986.72|17986.72|17985.92|17985.92|0
1629293930000|2021-08-18 13:38:50|17986.12|17986.12|17985.63|17985.63|17986.12|17986.12|17985.63|17985.63|0
1629293940000|2021-08-18 13:39:00|17982.72|17982.72|17978.26|17978.26|17982.72|17982.72|17978.26|17978.26|0
1629293950000|2021-08-18 13:39:10|17977.86|17977.86|17977.25|17977.25|17978.67|17978.67|17977.25|17977.25|0
1629293970000|2021-08-18 13:39:30|17975.23|17975.23|17975.23|17975.23|17975.23|17975.23|17975.23|17975.23|0
1629293980000|2021-08-18 13:39:40|17977.65|17977.65|17977.65|17977.65|17977.65|17977.65|17977.65|17977.65|0
1629293990000|2021-08-18 13:39:50|17976.34|17976.34|17973.05|17973.05|17976.34|17976.34|17973.05|17973.05|0
1629294000000|2021-08-18 13:40:00|17972.04|17972.04|17966.87|17966.87|17972.04|17972.04|17965.45|17965.45|0
1629294030000|2021-08-18 13:40:30|17968.49|17968.49|17969.21|17969.21|17975.39|17975.39|17968.3|17968.3|0
1629294050000|2021-08-18 13:40:50|17967.59|17967.59|17965.98|17965.98|17967.59|17967.59|17965.98|17965.98|0
1629294060000|2021-08-18 13:41:00|17965.17|17965.17|17966.47|17966.47|17966.47|17966.47|17965.17|17965.17|0
1629294070000|2021-08-18 13:41:10|17968.89|17968.89|17968.89|17968.89|17968.89|17968.89|17968.89|17968.89|0
1629294080000|2021-08-18 13:41:20|17969.7|17969.7|17969.7|17969.7|17969.7|17969.7|17969.7|17969.7|0
1629294090000|2021-08-18 13:41:30|17970.2|17970.2|17970.2|17970.2|17970.2|17970.2|17970.2|17970.2|0
1629294100000|2021-08-18 13:41:40|17971.01|17971.01|17971.01|17971.01|17971.01|17971.01|17971.01|17971.01|0
1629294110000|2021-08-18 13:41:50|17968.7|17968.7|17968.7|17968.7|17968.7|17968.7|17968.7|17968.7|0
1629294120000|2021-08-18 13:42:00|17966.28|17966.28|17962.75|17962.75|17966.28|17966.28|17961.33|17961.33|0
1629294130000|2021-08-18 13:42:10|17961.14|17961.14|17956.61|17956.61|17961.14|17961.14|17956.61|17956.61|0
1629294140000|2021-08-18 13:42:20|17957.11|17957.11|17957.11|17957.11|17957.11|17957.11|17957.11|17957.11|0
1629294170000|2021-08-18 13:42:50|17958.73|17958.73|17957.92|17957.92|17958.73|17958.73|17957.92|17957.92|0
1629294180000|2021-08-18 13:43:00|17958.43|17958.43|17958.93|17958.93|17958.93|17958.93|17958.43|17958.43|0
1629294190000|2021-08-18 13:43:10|17959.74|17959.74|17959.74|17959.74|17959.74|17959.74|17959.74|17959.74|0
1629294200000|2021-08-18 13:43:20|17962.45|17962.45|17966.33|17966.33|17967.75|17967.75|17962.45|17962.45|0
1629294210000|2021-08-18 13:43:30|17964.91|17964.91|17963.3|17963.3|17964.91|17964.91|17963.3|17963.3|0
1629294220000|2021-08-18 13:43:40|17962.79|17962.79|17958.75|17958.75|17962.79|17962.79|17957.12|17957.12|0
1629294230000|2021-08-18 13:43:50|17956.94|17956.94|17957.27|17957.27|17958.25|17958.25|17956.94|17956.94|0
1629294240000|2021-08-18 13:44:00|17957.77|17957.77|17963.02|17963.02|17963.02|17963.02|17957.77|17957.77|0
1629294260000|2021-08-18 13:44:20|17961.21|17961.21|17960.72|17960.72|17961.21|17961.21|17960.72|17960.72|0
1629294270000|2021-08-18 13:44:30|17961.63|17961.63|17959.61|17959.61|17961.63|17961.63|17959.61|17959.61|0
1629294290000|2021-08-18 13:44:50|17958.19|17958.19|17960.14|17960.14|17960.14|17960.14|17957.31|17957.31|0
1629294300000|2021-08-18 13:45:00|17959.64|17959.64|17961.56|17961.56|17961.56|17961.56|17959.64|17959.64|0
1629294310000|2021-08-18 13:45:10|17963.37|17963.37|17963.37|17963.37|17963.37|17963.37|17963.37|17963.37|0
1629294320000|2021-08-18 13:45:20|17962.47|17962.47|17962.47|17962.47|17962.47|17962.47|17962.47|17962.47|0
1629294350000|2021-08-18 13:45:50|17963.27|17963.27|17963.59|17963.59|17964.08|17964.08|17963.27|17963.27|0
1629294360000|2021-08-18 13:46:00|17967.39|17967.39|17973.57|17973.57|17973.57|17973.57|17967.39|17967.39|0
1629294370000|2021-08-18 13:46:10|17974.38|17974.38|17971.54|17971.54|17974.38|17974.38|17971.54|17971.54|0
1629294380000|2021-08-18 13:46:20|17972.96|17972.96|17972.96|17972.96|17972.96|17972.96|17972.96|17972.96|0
1629294390000|2021-08-18 13:46:30|17974.38|17974.38|17974.38|17974.38|17974.38|17974.38|17974.38|17974.38|0
1629294410000|2021-08-18 13:46:50|17973.57|17973.57|17972.59|17972.59|17973.57|17973.57|17972.59|17972.59|0
1629294420000|2021-08-18 13:47:00|17973.49|17973.49|17973.49|17973.49|17973.49|17973.49|17973.49|17973.49|0
1629294430000|2021-08-18 13:47:10|17974|17974|17983.98|17983.98|17983.98|17983.98|17974|17974|0
1629294440000|2021-08-18 13:47:20|17984.89|17984.89|17983.98|17983.98|17984.89|17984.89|17983.98|17983.98|0
1629294450000|2021-08-18 13:47:30|17984.65|17984.65|17985.31|17985.31|17985.31|17985.31|17984.65|17984.65|0
1629294460000|2021-08-18 13:47:40|17984.5|17984.5|17981.17|17981.17|17984.5|17984.5|17981.17|17981.17|0
1629294470000|2021-08-18 13:47:50|17980.73|17980.73|17981.63|17981.63|17981.63|17981.63|17979.82|17979.82|0
1629294490000|2021-08-18 13:48:10|17984.51|17984.51|17987.58|17987.58|17988.13|17988.13|17984.51|17984.51|0
1629294510000|2021-08-18 13:48:30|17985.96|17985.96|17985.96|17985.96|17985.96|17985.96|17985.96|17985.96|0
1629294520000|2021-08-18 13:48:40|17981.71|17981.71|17990.89|17990.89|17990.89|17990.89|17981.71|17981.71|0
1629294530000|2021-08-18 13:48:50|17991.29|17991.29|17992.1|17992.1|17992.1|17992.1|17991.29|17991.29|0
1629294540000|2021-08-18 13:49:00|17992.91|17992.91|17991.29|17991.29|17992.91|17992.91|17991.29|17991.29|0
1629294550000|2021-08-18 13:49:10|17990.39|17990.39|17990.39|17990.39|17990.39|17990.39|17990.39|17990.39|0
1629294560000|2021-08-18 13:49:20|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|0
1629294570000|2021-08-18 13:49:30|17984.9|17984.9|17984.09|17984.09|17984.9|17984.9|17983.28|17983.28|0
1629294580000|2021-08-18 13:49:40|17982.44|17982.44|17981.95|17981.95|17982.44|17982.44|17981.95|17981.95|0
1629294600000|2021-08-18 13:50:00|17982.45|17982.45|17982.45|17982.45|17982.45|17982.45|17981.55|17981.55|0
1629294610000|2021-08-18 13:50:10|17983.87|17983.87|17977.84|17977.84|17983.87|17983.87|17977.39|17977.39|0
1629294620000|2021-08-18 13:50:20|17978.65|17978.65|17978.65|17978.65|17978.65|17978.65|17978.65|17978.65|0
1629294630000|2021-08-18 13:50:30|17976.84|17976.84|17975.43|17975.43|17976.84|17976.84|17975.43|17975.43|0
1629294640000|2021-08-18 13:50:40|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|0
1629294650000|2021-08-18 13:50:50|17973.81|17973.81|17970.88|17970.88|17973.81|17973.81|17970.88|17970.88|0
1629294660000|2021-08-18 13:51:00|17973.1|17973.1|17973.6|17973.6|17973.6|17973.6|17973.1|17973.1|0
1629294670000|2021-08-18 13:51:10|17976.83|17976.83|17979.76|17979.76|17979.76|17979.76|17976.83|17976.83|0
1629294680000|2021-08-18 13:51:20|17987.05|17987.05|17988.47|17988.47|17988.47|17988.47|17987.05|17987.05|0
1629294690000|2021-08-18 13:51:30|17989.62|17989.62|17989.62|17989.62|17989.62|17989.62|17989.62|17989.62|0
1629294700000|2021-08-18 13:51:40|17990.63|17990.63|17997.6|17997.6|17997.6|17997.6|17990.63|17990.63|0
1629294710000|2021-08-18 13:51:50|17998.11|17998.11|18006.42|18006.42|18007.22|18007.22|17998.11|17998.11|0
1629294720000|2021-08-18 13:52:00|18012.09|18012.09|18012.09|18012.09|18012.09|18012.09|18012.09|18012.09|0
1629294730000|2021-08-18 13:52:10|18015.71|18015.71|18011.69|18011.69|18015.71|18015.71|18011.69|18011.69|0
1629294750000|2021-08-18 13:52:30|18012.18|18012.18|18012.18|18012.18|18012.18|18012.18|18012.18|18012.18|0
1629294760000|2021-08-18 13:52:40|18013.19|18013.19|18014.29|18014.29|18014.29|18014.29|18013.19|18013.19|0
1629294780000|2021-08-18 13:53:00|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|0
1629294790000|2021-08-18 13:53:10|18010.94|18010.94|18009.53|18009.53|18015.2|18015.2|18009.53|18009.53|0
1629294800000|2021-08-18 13:53:20|18017.01|18017.01|18013.27|18013.27|18017.01|18017.01|18013.27|18013.27|0
1629294810000|2021-08-18 13:53:30|18006.69|18006.69|18006.08|18006.08|18006.69|18006.69|18006.08|18006.08|0
1629294830000|2021-08-18 13:53:50|18007.5|18007.5|18004.05|18004.05|18008.31|18008.31|18004.05|18004.05|0
1629294840000|2021-08-18 13:54:00|18008.31|18008.31|18006.99|18006.99|18008.31|18008.31|18006.99|18006.99|0
1629294870000|2021-08-18 13:54:30|18006.09|18006.09|18021.69|18021.69|18021.69|18021.69|18006.03|18006.03|0
1629294880000|2021-08-18 13:54:40|18022.3|18022.3|18024.59|18024.59|18024.59|18024.59|18021.9|18021.9|0
1629294900000|2021-08-18 13:55:00|18025.15|18025.15|18032.99|18032.99|18032.99|18032.99|18025.15|18025.15|0
1629294910000|2021-08-18 13:55:10|18034.61|18034.61|18035.59|18035.59|18035.59|18035.59|18034.61|18034.61|0
1629294920000|2021-08-18 13:55:20|18036.74|18036.74|18038.36|18038.36|18038.36|18038.36|18036.74|18036.74|0
1629294930000|2021-08-18 13:55:30|18039.37|18039.37|18041.02|18041.02|18041.02|18041.02|18039.37|18039.37|0
1629294940000|2021-08-18 13:55:40|18044.51|18044.51|18049.23|18049.23|18049.23|18049.23|18044.51|18044.51|0
1629294950000|2021-08-18 13:55:50|18047.42|18047.42|18052.67|18052.67|18052.67|18052.67|18046.62|18046.62|0
1629294960000|2021-08-18 13:56:00|18053.68|18053.68|18057.32|18057.32|18058.74|18058.74|18053.68|18053.68|0
1629294970000|2021-08-18 13:56:10|18058.43|18058.43|18059.91|18059.91|18060.92|18060.92|18058.43|18058.43|0
1629294980000|2021-08-18 13:56:20|18060.82|18060.82|18062.24|18062.24|18062.24|18062.24|18060.82|18060.82|0
1629294990000|2021-08-18 13:56:30|18061.13|18061.13|18056.36|18056.36|18061.13|18061.13|18056.36|18056.36|0
1629295010000|2021-08-18 13:56:50|18055.15|18055.15|18050.97|18050.97|18055.15|18055.15|18050.97|18050.97|0
1629295020000|2021-08-18 13:57:00|18047.74|18047.74|18051.7|18051.7|18052.37|18052.37|18043.99|18043.99|0
1629295030000|2021-08-18 13:57:10|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|0
1629295050000|2021-08-18 13:57:30|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|0
1629295060000|2021-08-18 13:57:40|18048.57|18048.57|18044.08|18044.08|18048.57|18048.57|18044.08|18044.08|0
1629295090000|2021-08-18 13:58:10|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|0
1629295100000|2021-08-18 13:58:20|18046.11|18046.11|18046.11|18046.11|18046.11|18046.11|18046.11|18046.11|0
1629295110000|2021-08-18 13:58:30|18046.61|18046.61|18046.61|18046.61|18046.61|18046.61|18046.61|18046.61|0
1629295120000|2021-08-18 13:58:40|18047.1|18047.1|18051.18|18051.18|18051.18|18051.18|18047.1|18047.1|0
1629295130000|2021-08-18 13:58:50|18052.83|18052.83|18057.89|18057.89|18057.89|18057.89|18052.83|18052.83|0
1629295140000|2021-08-18 13:59:00|18058.1|18058.1|18058.41|18058.41|18058.41|18058.41|18057.86|18057.86|0
1629295150000|2021-08-18 13:59:10|18059.22|18059.22|18059.22|18059.22|18059.22|18059.22|18059.22|18059.22|0
1629295160000|2021-08-18 13:59:20|18060.69|18060.69|18060.69|18060.69|18060.69|18060.69|18060.69|18060.69|0
1629295170000|2021-08-18 13:59:30|18059.27|18059.27|18062.39|18062.39|18062.39|18062.39|18059.27|18059.27|0
1629295190000|2021-08-18 13:59:50|18062.6|18062.6|18069.09|18069.09|18069.09|18069.09|18062.6|18062.6|0
1629295210000|2021-08-18 14:00:10|18069.9|18069.9|18068.92|18068.92|18070.71|18070.71|18068.92|18068.92|0
1629295220000|2021-08-18 14:00:20|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|0
1629295230000|2021-08-18 14:00:30|18067.1|18067.1|18063.87|18063.87|18067.61|18067.61|18063.87|18063.87|0
1629295240000|2021-08-18 14:00:40|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|0
1629295250000|2021-08-18 14:00:50|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|0
1629295260000|2021-08-18 14:01:00|18067.31|18067.31|18065.9|18065.9|18067.8|18067.8|18065.9|18065.9|0
1629295290000|2021-08-18 14:01:30|18066.9|18066.9|18067.41|18067.41|18067.41|18067.41|18066.9|18066.9|0
1629295300000|2021-08-18 14:01:40|18068.39|18068.39|18068.88|18068.88|18068.88|18068.88|18068.39|18068.39|0
1629295310000|2021-08-18 14:01:50|18067.09|18067.09|18065.83|18065.83|18067.09|18067.09|18065.83|18065.83|0
1629295320000|2021-08-18 14:02:00|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|0
1629295330000|2021-08-18 14:02:10|18064.42|18064.42|18064.42|18064.42|18064.42|18064.42|18064.42|18064.42|0
1629295340000|2021-08-18 14:02:20|18063|18063|18061.58|18061.58|18063|18063|18061.58|18061.58|0
1629295360000|2021-08-18 14:02:40|18063.39|18063.39|18064.2|18064.2|18064.2|18064.2|18063.39|18063.39|0
1629295380000|2021-08-18 14:03:00|18065.3|18065.3|18079.39|18079.39|18079.79|18079.79|18065.3|18065.3|0
1629295390000|2021-08-18 14:03:10|18079.59|18079.59|18082.43|18082.43|18082.43|18082.43|18079.59|18079.59|0
1629295400000|2021-08-18 14:03:20|18083.04|18083.04|18082.83|18082.83|18083.04|18083.04|18082.83|18082.83|0
1629295410000|2021-08-18 14:03:30|18083.24|18083.24|18082.75|18082.75|18083.24|18083.24|18082.75|18082.75|0
1629295420000|2021-08-18 14:03:40|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|0
1629295430000|2021-08-18 14:03:50|18080.59|18080.59|18078.97|18078.97|18080.59|18080.59|18078.16|18078.16|0
1629295440000|2021-08-18 14:04:00|18084.64|18084.64|18094.54|18094.54|18095.2|18095.2|18084.64|18084.64|0
1629295450000|2021-08-18 14:04:10|18096.19|18096.19|18103.25|18103.25|18103.25|18103.25|18096.19|18096.19|0
1629295460000|2021-08-18 14:04:20|18104.06|18104.06|18102.26|18102.26|18104.87|18104.87|18102.26|18102.26|0
1629295470000|2021-08-18 14:04:30|18101.45|18101.45|18103.26|18103.26|18103.26|18103.26|18101.45|18101.45|0
1629295480000|2021-08-18 14:04:40|18101.45|18101.45|18101.45|18101.45|18101.45|18101.45|18101.45|18101.45|0
1629295500000|2021-08-18 14:05:00|18098.2|18098.2|18088.75|18088.75|18098.2|18098.2|18088.75|18088.75|0
1629295520000|2021-08-18 14:05:20|18089.55|18089.55|18101.9|18101.9|18103.32|18103.32|18089.55|18089.55|0
1629295530000|2021-08-18 14:05:30|18100.8|18100.8|18100.7|18100.7|18101.7|18101.7|18099.28|18099.28|0
1629295550000|2021-08-18 14:05:50|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|18099.28|0
1629295560000|2021-08-18 14:06:00|18100.18|18100.18|18100.9|18100.9|18102.7|18102.7|18100.18|18100.18|0
1629295570000|2021-08-18 14:06:10|18102.05|18102.05|18105.69|18105.69|18106.2|18106.2|18102.05|18102.05|0
1629295590000|2021-08-18 14:06:30|18104.07|18104.07|18107.32|18107.32|18109.55|18109.55|18104.07|18104.07|0
1629295600000|2021-08-18 14:06:40|18107.81|18107.81|18107.61|18107.61|18107.81|18107.81|18107.61|18107.61|0
1629295610000|2021-08-18 14:06:50|18114.68|18114.68|18115.94|18115.94|18115.94|18115.94|18114.68|18114.68|0
1629295620000|2021-08-18 14:07:00|18116.84|18116.84|18122.51|18122.51|18122.51|18122.51|18116.84|18116.84|0
1629295630000|2021-08-18 14:07:10|18121.09|18121.09|18111.15|18111.15|18121.09|18121.09|18111.15|18111.15|0
1629295640000|2021-08-18 14:07:20|18110.14|18110.14|18110.14|18110.14|18110.14|18110.14|18110.14|18110.14|0
1629295650000|2021-08-18 14:07:30|18109.33|18109.33|18109.33|18109.33|18109.33|18109.33|18109.33|18109.33|0
1629295670000|2021-08-18 14:07:50|18109.11|18109.11|18107.69|18107.69|18109.11|18109.11|18107.69|18107.69|0
1629295680000|2021-08-18 14:08:00|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|0
1629295690000|2021-08-18 14:08:10|18105.98|18105.98|18105.47|18105.47|18105.98|18105.98|18105.47|18105.47|0
1629295700000|2021-08-18 14:08:20|18104.49|18104.49|18107.4|18107.4|18107.4|18107.4|18104|18104|0
1629295720000|2021-08-18 14:08:40|18108.22|18108.22|18118.63|18118.63|18118.63|18118.63|18108.22|18108.22|0
1629295730000|2021-08-18 14:08:50|18119.18|18119.18|18118.67|18118.67|18119.68|18119.68|18118.67|18118.67|0
1629295740000|2021-08-18 14:09:00|18119.57|18119.57|18122.17|18122.17|18122.17|18122.17|18119.57|18119.57|0
1629295750000|2021-08-18 14:09:10|18122.68|18122.68|18127.85|18127.85|18127.85|18127.85|18122.68|18122.68|0
1629295770000|2021-08-18 14:09:30|18128.4|18128.4|18133.7|18133.7|18133.7|18133.7|18128.4|18128.4|0
1629295780000|2021-08-18 14:09:40|18134.68|18134.68|18133.87|18133.87|18134.68|18134.68|18133.87|18133.87|0
1629295790000|2021-08-18 14:09:50|18134.68|18134.68|18134.68|18134.68|18134.68|18134.68|18134.68|18134.68|0
1629295810000|2021-08-18 14:10:10|18139.02|18139.02|18133.65|18133.65|18139.02|18139.02|18133.65|18133.65|0
1629295820000|2021-08-18 14:10:20|18132.74|18132.74|18132.74|18132.74|18132.74|18132.74|18132.74|18132.74|0
1629295830000|2021-08-18 14:10:30|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|18131.09|0
1629295840000|2021-08-18 14:10:40|18129.67|18129.67|18128.77|18128.77|18129.67|18129.67|18128.77|18128.77|0
1629295850000|2021-08-18 14:10:50|18127.35|18127.35|18127.35|18127.35|18127.35|18127.35|18127.35|18127.35|0
1629295860000|2021-08-18 14:11:00|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|0
1629295870000|2021-08-18 14:11:10|18127.05|18127.05|18126.24|18126.24|18127.86|18127.86|18125.44|18125.44|0
1629295880000|2021-08-18 14:11:20|18125.44|18125.44|18124.53|18124.53|18125.44|18125.44|18124.53|18124.53|0
1629295890000|2021-08-18 14:11:30|18125.44|18125.44|18131.4|18131.4|18131.4|18131.4|18125.44|18125.44|0
1629295900000|2021-08-18 14:11:40|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|0
1629295910000|2021-08-18 14:11:50|18135.83|18135.83|18135.66|18135.66|18136.81|18136.81|18135.66|18135.66|0
1629295920000|2021-08-18 14:12:00|18136.76|18136.76|18136.76|18136.76|18136.76|18136.76|18136.76|18136.76|0
1629295930000|2021-08-18 14:12:10|18137.31|18137.31|18137.31|18137.31|18137.31|18137.31|18137.31|18137.31|0
1629295940000|2021-08-18 14:12:20|18137.82|18137.82|18139.24|18139.24|18139.24|18139.24|18137.82|18137.82|0
1629295950000|2021-08-18 14:12:30|18139.73|18139.73|18157.01|18157.01|18158.01|18158.01|18139.73|18139.73|0
1629295960000|2021-08-18 14:12:40|18156.11|18156.11|18158.53|18158.53|18158.53|18158.53|18156.11|18156.11|0
1629295980000|2021-08-18 14:13:00|18157.62|18157.62|18151.6|18151.6|18157.83|18157.83|18151.6|18151.6|0
1629295990000|2021-08-18 14:13:10|18150.72|18150.72|18156.79|18156.79|18156.79|18156.79|18150.72|18150.72|0
1629296030000|2021-08-18 14:13:50|18157.28|18157.28|18158.72|18158.72|18158.72|18158.72|18157.28|18157.28|0
1629296040000|2021-08-18 14:14:00|18160.53|18160.53|18168.5|18168.5|18168.71|18168.71|18160.53|18160.53|0
1629296050000|2021-08-18 14:14:10|18169.48|18169.48|18169.97|18169.97|18169.97|18169.97|18169.48|18169.48|0
1629296060000|2021-08-18 14:14:20|18174.23|18174.23|18180.01|18180.01|18180.01|18180.01|18174.23|18174.23|0
1629296080000|2021-08-18 14:14:40|18180.67|18180.67|18182.91|18182.91|18183.72|18183.72|18180.67|18180.67|0
1629296090000|2021-08-18 14:14:50|18182.4|18182.4|18182.4|18182.4|18182.4|18182.4|18182.4|18182.4|0
1629296100000|2021-08-18 14:15:00|18182.18|18182.18|18180.16|18180.16|18182.18|18182.18|18179.35|18179.35|0
1629296110000|2021-08-18 14:15:10|18179.96|18179.96|18178.54|18178.54|18179.96|18179.96|18178.54|18178.54|0
1629296120000|2021-08-18 14:15:20|18175.7|18175.7|18166.34|18166.34|18175.7|18175.7|18166.34|18166.34|0
1629296130000|2021-08-18 14:15:30|18165.73|18165.73|18165.52|18165.52|18165.73|18165.73|18164.71|18164.71|0
1629296140000|2021-08-18 14:15:40|18164.3|18164.3|18163.08|18163.08|18164.3|18164.3|18163.08|18163.08|0
1629296150000|2021-08-18 14:15:50|18161.28|18161.28|18159.31|18159.31|18161.28|18161.28|18159.31|18159.31|0
1629296160000|2021-08-18 14:16:00|18160.21|18160.21|18154.77|18154.77|18161.02|18161.02|18154.77|18154.77|0
1629296170000|2021-08-18 14:16:10|18153.96|18153.96|18150.52|18150.52|18153.96|18153.96|18150.52|18150.52|0
1629296180000|2021-08-18 14:16:20|18149.61|18149.61|18147.46|18147.46|18149.61|18149.61|18146.27|18146.27|0
1629296190000|2021-08-18 14:16:30|18148.34|18148.34|18148.34|18148.34|18148.34|18148.34|18148.34|18148.34|0
1629296200000|2021-08-18 14:16:40|18149.85|18149.85|18149.85|18149.85|18149.85|18149.85|18149.85|18149.85|0
1629296210000|2021-08-18 14:16:50|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|0
1629296220000|2021-08-18 14:17:00|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|0
1629296230000|2021-08-18 14:17:10|18150.66|18150.66|18160.7|18160.7|18160.7|18160.7|18150.66|18150.66|0
1629296240000|2021-08-18 14:17:20|18161.26|18161.26|18161.05|18161.05|18161.26|18161.26|18161.05|18161.05|0
1629296250000|2021-08-18 14:17:30|18160.85|18160.85|18161.05|18161.05|18161.05|18161.05|18160.85|18160.85|0
1629296260000|2021-08-18 14:17:40|18161.66|18161.66|18163.37|18163.37|18163.37|18163.37|18161.66|18161.66|0
1629296270000|2021-08-18 14:17:50|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|0
1629296280000|2021-08-18 14:18:00|18164.52|18164.52|18168.76|18168.76|18168.76|18168.76|18164.52|18164.52|0
1629296300000|2021-08-18 14:18:20|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|0
1629296310000|2021-08-18 14:18:30|18162.42|18162.42|18162.22|18162.22|18162.42|18162.42|18162.22|18162.22|0
1629296320000|2021-08-18 14:18:40|18162.02|18162.02|18161.53|18161.53|18162.02|18162.02|18161.53|18161.53|0
1629296330000|2021-08-18 14:18:50|18161.02|18161.02|18161.02|18161.02|18161.02|18161.02|18161.02|18161.02|0
1629296340000|2021-08-18 14:19:00|18162.44|18162.44|18168.36|18168.36|18168.36|18168.36|18162.44|18162.44|0
1629296350000|2021-08-18 14:19:10|18168.97|18168.97|18167.67|18167.67|18168.97|18168.97|18167.67|18167.67|0
1629296360000|2021-08-18 14:19:20|18168.16|18168.16|18168.16|18168.16|18168.16|18168.16|18168.16|18168.16|0
1629296370000|2021-08-18 14:19:30|18168.77|18168.77|18166.81|18166.81|18168.77|18168.77|18166.32|18166.32|0
1629296380000|2021-08-18 14:19:40|18165.59|18165.59|18163.45|18163.45|18165.59|18165.59|18163.45|18163.45|0
1629296390000|2021-08-18 14:19:50|18162.95|18162.95|18163.43|18163.43|18163.43|18163.43|18162.44|18162.44|0
1629296400000|2021-08-18 14:20:00|18163.92|18163.92|18164.84|18164.84|18166.26|18166.26|18163.43|18163.43|0
1629296410000|2021-08-18 14:20:10|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|0
1629296420000|2021-08-18 14:20:20|18166.95|18166.95|18170.12|18170.12|18170.67|18170.67|18166.14|18166.14|0
1629296430000|2021-08-18 14:20:30|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|0
1629296440000|2021-08-18 14:20:40|18169.02|18169.02|18167.46|18167.46|18169.42|18169.42|18167.46|18167.46|0
1629296450000|2021-08-18 14:20:50|18167.05|18167.05|18166.65|18166.65|18167.05|18167.05|18166.65|18166.65|0
1629296460000|2021-08-18 14:21:00|18167.26|18167.26|18165.84|18165.84|18167.26|18167.26|18165.84|18165.84|0
1629296470000|2021-08-18 14:21:10|18165.03|18165.03|18164.2|18164.2|18166.22|18166.22|18164.2|18164.2|0
1629296480000|2021-08-18 14:21:20|18164.69|18164.69|18166.2|18166.2|18166.2|18166.2|18164.69|18164.69|0
1629296490000|2021-08-18 14:21:30|18165.7|18165.7|18165.7|18165.7|18165.7|18165.7|18165.19|18165.19|0
1629296500000|2021-08-18 14:21:40|18166.85|18166.85|18167.36|18167.36|18167.36|18167.36|18166.85|18166.85|0
1629296510000|2021-08-18 14:21:50|18165.39|18165.39|18166.9|18166.9|18166.9|18166.9|18165.39|18165.39|0
1629296520000|2021-08-18 14:22:00|18167.81|18167.81|18167.81|18167.81|18167.81|18167.81|18167.81|18167.81|0
1629296530000|2021-08-18 14:22:10|18166.39|18166.39|18173.89|18173.89|18173.89|18173.89|18166.39|18166.39|0
1629296540000|2021-08-18 14:22:20|18174.87|18174.87|18172.41|18172.41|18174.87|18174.87|18172.41|18172.41|0
1629296550000|2021-08-18 14:22:30|18171.37|18171.37|18170.36|18170.36|18171.37|18171.37|18170.36|18170.36|0
1629296560000|2021-08-18 14:22:40|18169.86|18169.86|18168.04|18168.04|18170.36|18170.36|18168.04|18168.04|0
1629296570000|2021-08-18 14:22:50|18167.55|18167.55|18167.06|18167.06|18167.55|18167.55|18167.06|18167.06|0
1629296580000|2021-08-18 14:23:00|18168.57|18168.57|18169.06|18169.06|18169.06|18169.06|18168.57|18168.57|0
1629296590000|2021-08-18 14:23:10|18169.28|18169.28|18169.28|18169.28|18169.28|18169.28|18169.28|18169.28|0
1629296600000|2021-08-18 14:23:20|18169.06|18169.06|18171.18|18171.18|18171.18|18171.18|18169.06|18169.06|0
1629296620000|2021-08-18 14:23:40|18171.38|18171.38|18171.38|18171.38|18171.38|18171.38|18171.38|18171.38|0
1629296630000|2021-08-18 14:23:50|18171.61|18171.61|18171.61|18171.61|18171.61|18171.61|18171.61|18171.61|0
1629296640000|2021-08-18 14:24:00|18172.1|18172.1|18195.2|18195.2|18195.2|18195.2|18171.17|18171.17|0
1629296650000|2021-08-18 14:24:10|18193.79|18193.79|18189.14|18189.14|18193.79|18193.79|18189.14|18189.14|0
1629296660000|2021-08-18 14:24:20|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|0
1629296670000|2021-08-18 14:24:30|18191.57|18191.57|18190.66|18190.66|18191.57|18191.57|18189.66|18189.66|0
1629296680000|2021-08-18 14:24:40|18192.27|18192.27|18192.27|18192.27|18192.27|18192.27|18192.27|18192.27|0
1629296690000|2021-08-18 14:24:50|18194.08|18194.08|18201.62|18201.62|18203.04|18203.04|18194.08|18194.08|0
1629296700000|2021-08-18 14:25:00|18202.53|18202.53|18202.35|18202.35|18202.53|18202.53|18201.54|18201.54|0
1629296710000|2021-08-18 14:25:10|18201.91|18201.91|18201.91|18201.91|18201.91|18201.91|18201.91|18201.91|0
1629296720000|2021-08-18 14:25:20|18204.94|18204.94|18205.39|18205.39|18205.39|18205.39|18204.94|18204.94|0
1629296730000|2021-08-18 14:25:30|18205.94|18205.94|18205.94|18205.94|18205.94|18205.94|18205.94|18205.94|0
1629296740000|2021-08-18 14:25:40|18207.45|18207.45|18201.5|18201.5|18207.45|18207.45|18201.5|18201.5|0
1629296750000|2021-08-18 14:25:50|18200.94|18200.94|18194.81|18194.81|18200.94|18200.94|18194.81|18194.81|0
1629296760000|2021-08-18 14:26:00|18191.97|18191.97|18191.67|18191.67|18191.97|18191.97|18190.16|18190.16|0
1629296770000|2021-08-18 14:26:10|18192.16|18192.16|18197.29|18197.29|18197.29|18197.29|18192.16|18192.16|0
1629296780000|2021-08-18 14:26:20|18200.12|18200.12|18199.51|18199.51|18200.12|18200.12|18198.7|18198.7|0
1629296790000|2021-08-18 14:26:30|18198.91|18198.91|18200.33|18200.33|18200.33|18200.33|18198.91|18198.91|0
1629296800000|2021-08-18 14:26:40|18198.91|18198.91|18198.24|18198.24|18198.91|18198.91|18198.24|18198.24|0
1629296810000|2021-08-18 14:26:50|18196.83|18196.83|18196.02|18196.02|18196.83|18196.83|18196.02|18196.02|0
1629296820000|2021-08-18 14:27:00|18197.03|18197.03|18197.03|18197.03|18197.03|18197.03|18197.03|18197.03|0
1629296830000|2021-08-18 14:27:10|18197.52|18197.52|18196.91|18196.91|18197.52|18197.52|18196.91|18196.91|0
1629296840000|2021-08-18 14:27:20|18196.1|18196.1|18196.1|18196.1|18196.1|18196.1|18196.1|18196.1|0
1629296850000|2021-08-18 14:27:30|18195.61|18195.61|18195.2|18195.2|18195.61|18195.61|18195.2|18195.2|0
1629296860000|2021-08-18 14:27:40|18194.39|18194.39|18193.44|18193.44|18194.8|18194.8|18193.44|18193.44|0
1629296870000|2021-08-18 14:27:50|18193|18193|18193|18193|18193|18193|18193|18193|0
1629296880000|2021-08-18 14:28:00|18191.49|18191.49|18191.49|18191.49|18191.49|18191.49|18191.49|18191.49|0
1629296890000|2021-08-18 14:28:10|18192.29|18192.29|18191.8|18191.8|18192.29|18192.29|18191.8|18191.8|0
1629296900000|2021-08-18 14:28:20|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|0
1629296910000|2021-08-18 14:28:30|18193.1|18193.1|18192.49|18192.49|18193.1|18193.1|18192.49|18192.49|0
1629296920000|2021-08-18 14:28:40|18194.8|18194.8|18195.95|18195.95|18195.95|18195.95|18194.8|18194.8|0
1629296940000|2021-08-18 14:29:00|18197.1|18197.1|18197.1|18197.1|18197.1|18197.1|18197.1|18197.1|0
1629296950000|2021-08-18 14:29:10|18198.26|18198.26|18198.86|18198.86|18200.22|18200.22|18198.26|18198.26|0
1629296960000|2021-08-18 14:29:20|18197.96|18197.96|18198.86|18198.86|18198.86|18198.86|18197.96|18197.96|0
1629296970000|2021-08-18 14:29:30|18197.71|18197.71|18197.71|18197.71|18197.71|18197.71|18197.71|18197.71|0
1629296990000|2021-08-18 14:29:50|18191.34|18191.34|18191.37|18191.37|18192.76|18192.76|18191.34|18191.34|0
1629297000000|2021-08-18 14:30:00|18192.89|18192.89|18193.38|18193.38|18193.38|18193.38|18192.89|18192.89|0
1629297010000|2021-08-18 14:30:10|18192.57|18192.57|18192.57|18192.57|18192.57|18192.57|18192.57|18192.57|0
1629297020000|2021-08-18 14:30:20|18192.97|18192.97|18187.68|18187.68|18192.97|18192.97|18187.68|18187.68|0
1629297050000|2021-08-18 14:30:50|18186.88|18186.88|18186.88|18186.88|18186.88|18186.88|18186.88|18186.88|0
1629297070000|2021-08-18 14:31:10|18188.03|18188.03|18188.03|18188.03|18188.03|18188.03|18188.03|18188.03|0
1629297080000|2021-08-18 14:31:20|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|0
1629297090000|2021-08-18 14:31:30|18189.54|18189.54|18189.54|18189.54|18189.54|18189.54|18189.54|18189.54|0
1629297100000|2021-08-18 14:31:40|18191.16|18191.16|18192.06|18192.06|18192.06|18192.06|18191.16|18191.16|0
1629297110000|2021-08-18 14:31:50|18194.9|18194.9|18193.48|18193.48|18194.9|18194.9|18193.48|18193.48|0
1629297120000|2021-08-18 14:32:00|18192.33|18192.33|18191.81|18191.81|18192.33|18192.33|18191.31|18191.31|0
1629297130000|2021-08-18 14:32:10|18192.31|18192.31|18192.8|18192.8|18192.8|18192.8|18192.31|18192.31|0
1629297140000|2021-08-18 14:32:20|18194.6|18194.6|18194.05|18194.05|18194.6|18194.6|18194.05|18194.05|0
1629297150000|2021-08-18 14:32:30|18195.21|18195.21|18196.01|18196.01|18196.01|18196.01|18195.21|18195.21|0
1629297160000|2021-08-18 14:32:40|18195.81|18195.81|18196.71|18196.71|18196.71|18196.71|18195.81|18195.81|0
1629297170000|2021-08-18 14:32:50|18195.91|18195.91|18203.37|18203.37|18203.37|18203.37|18195.91|18195.91|0
1629297180000|2021-08-18 14:33:00|18204.27|18204.27|18207.49|18207.49|18207.49|18207.49|18204.27|18204.27|0
1629297190000|2021-08-18 14:33:10|18205.69|18205.69|18205.97|18205.97|18206.41|18206.41|18205.69|18205.69|0
1629297200000|2021-08-18 14:33:20|18207.17|18207.17|18198.06|18198.06|18207.17|18207.17|18198.06|18198.06|0
1629297210000|2021-08-18 14:33:30|18197.56|18197.56|18197.56|18197.56|18197.56|18197.56|18197.56|18197.56|0
1629297240000|2021-08-18 14:34:00|18200.39|18200.39|18207.57|18207.57|18207.57|18207.57|18200.39|18200.39|0
1629297250000|2021-08-18 14:34:10|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1629297260000|2021-08-18 14:34:20|18207.65|18207.65|18208.81|18208.81|18208.81|18208.81|18207.65|18207.65|0
1629297270000|2021-08-18 14:34:30|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|0
1629297290000|2021-08-18 14:34:50|18206.9|18206.9|18206.9|18206.9|18206.9|18206.9|18206.9|18206.9|0
1629297320000|2021-08-18 14:35:20|18207.45|18207.45|18207.45|18207.45|18207.45|18207.45|18207.45|18207.45|0
1629297330000|2021-08-18 14:35:30|18205.93|18205.93|18205.93|18205.93|18205.93|18205.93|18205.93|18205.93|0
1629297340000|2021-08-18 14:35:40|18207.45|18207.45|18205.93|18205.93|18207.45|18207.45|18205.93|18205.93|0
1629297350000|2021-08-18 14:35:50|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|0
1629297360000|2021-08-18 14:36:00|18213.22|18213.22|18225.63|18225.63|18225.63|18225.63|18213.22|18213.22|0
1629297370000|2021-08-18 14:36:10|18224.01|18224.01|18222|18222|18224.82|18224.82|18222|18222|0
1629297400000|2021-08-18 14:36:40|18221.01|18221.01|18220.12|18220.12|18221.01|18221.01|18219.13|18219.13|0
1629297410000|2021-08-18 14:36:50|18219.91|18219.91|18214.16|18214.16|18219.91|18219.91|18214.16|18214.16|0
1629297420000|2021-08-18 14:37:00|18213.66|18213.66|18214.37|18214.37|18214.37|18214.37|18213.66|18213.66|0
1629297440000|2021-08-18 14:37:20|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|0
1629297460000|2021-08-18 14:37:40|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|0
1629297470000|2021-08-18 14:37:50|18214.48|18214.48|18213.67|18213.67|18214.48|18214.48|18213.67|18213.67|0
1629297480000|2021-08-18 14:38:00|18213.12|18213.12|18213.93|18213.93|18213.93|18213.93|18213.12|18213.12|0
1629297490000|2021-08-18 14:38:10|18213.12|18213.12|18212.63|18212.63|18213.12|18213.12|18212.63|18212.63|0
1629297500000|2021-08-18 14:38:20|18212.14|18212.14|18215.63|18215.63|18215.63|18215.63|18212.14|18212.14|0
1629297530000|2021-08-18 14:38:50|18213.66|18213.66|18223.13|18223.13|18225.76|18225.76|18213.66|18213.66|0
1629297540000|2021-08-18 14:39:00|18223.94|18223.94|18224.43|18224.43|18224.43|18224.43|18223.94|18223.94|0
1629297550000|2021-08-18 14:39:10|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|0
1629297560000|2021-08-18 14:39:20|18222.81|18222.81|18222.81|18222.81|18222.81|18222.81|18222.81|18222.81|0
1629297570000|2021-08-18 14:39:30|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|0
1629297580000|2021-08-18 14:39:40|18223.62|18223.62|18223.82|18223.82|18223.82|18223.82|18223.62|18223.62|0
1629297600000|2021-08-18 14:40:00|18225.3|18225.3|18242.63|18242.63|18242.63|18242.63|18225.3|18225.3|0
1629297610000|2021-08-18 14:40:10|18242.08|18242.08|18242.08|18242.08|18242.08|18242.08|18242.08|18242.08|0
1629297620000|2021-08-18 14:40:20|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|0
1629297630000|2021-08-18 14:40:30|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|18245.58|0
1629297640000|2021-08-18 14:40:40|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|18244.6|0
1629297650000|2021-08-18 14:40:50|18243.62|18243.62|18243.62|18243.62|18243.62|18243.62|18243.62|18243.62|0
1629297660000|2021-08-18 14:41:00|18243.21|18243.21|18243.21|18243.21|18243.21|18243.21|18243.21|18243.21|0
1629297670000|2021-08-18 14:41:10|18242.87|18242.87|18242.87|18242.87|18243.78|18243.78|18242.87|18242.87|0
1629297680000|2021-08-18 14:41:20|18243.07|18243.07|18242.09|18242.09|18243.07|18243.07|18242.09|18242.09|0
1629297690000|2021-08-18 14:41:30|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|0
1629297700000|2021-08-18 14:41:40|18241.68|18241.68|18242.49|18242.49|18242.49|18242.49|18240.87|18240.87|0
1629297720000|2021-08-18 14:42:00|18241.68|18241.68|18242.76|18242.76|18246.34|18246.34|18241.68|18241.68|0
1629297730000|2021-08-18 14:42:10|18243.57|18243.57|18243.57|18243.57|18243.57|18243.57|18243.57|18243.57|0
1629297740000|2021-08-18 14:42:20|18243.16|18243.16|18241.06|18241.06|18245.55|18245.55|18241.06|18241.06|0
1629297750000|2021-08-18 14:42:30|18239.64|18239.64|18233.44|18233.44|18239.64|18239.64|18233.03|18233.03|0
1629297760000|2021-08-18 14:42:40|18232.95|18232.95|18232.08|18232.08|18232.95|18232.95|18232.08|18232.08|0
1629297770000|2021-08-18 14:42:50|18231.27|18231.27|18230.78|18230.78|18231.27|18231.27|18230.47|18230.47|0
1629297780000|2021-08-18 14:43:00|18229.17|18229.17|18227.57|18227.57|18229.17|18229.17|18226.76|18226.76|0
1629297800000|2021-08-18 14:43:20|18229.19|18229.19|18228.68|18228.68|18229.19|18229.19|18228.68|18228.68|0
1629297820000|2021-08-18 14:43:40|18228.28|18228.28|18228.28|18228.28|18228.28|18228.28|18228.28|18228.28|0
1629297830000|2021-08-18 14:43:50|18227.3|18227.3|18224.89|18224.89|18228.71|18228.71|18224.89|18224.89|0
1629297840000|2021-08-18 14:44:00|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|0
1629297860000|2021-08-18 14:44:20|18226.97|18226.97|18227.29|18227.29|18227.78|18227.78|18226.8|18226.8|0
1629297870000|2021-08-18 14:44:30|18226.8|18226.8|18224.2|18224.2|18226.8|18226.8|18224.2|18224.2|0
1629297880000|2021-08-18 14:44:40|18223.39|18223.39|18219.32|18219.32|18223.39|18223.39|18218.81|18218.81|0
1629297890000|2021-08-18 14:44:50|18216.48|18216.48|18221.23|18221.23|18221.23|18221.23|18216.48|18216.48|0
1629297910000|2021-08-18 14:45:10|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|0
1629297930000|2021-08-18 14:45:30|18221.92|18221.92|18221.72|18221.72|18221.92|18221.92|18221.72|18221.72|0
1629297940000|2021-08-18 14:45:40|18220.91|18220.91|18220.91|18220.91|18220.91|18220.91|18220.91|18220.91|0
1629297950000|2021-08-18 14:45:50|18221.92|18221.92|18235.65|18235.65|18235.65|18235.65|18221.92|18221.92|0
1629297960000|2021-08-18 14:46:00|18236.14|18236.14|18233.51|18233.51|18236.14|18236.14|18232.1|18232.1|0
1629297970000|2021-08-18 14:46:10|18234.01|18234.01|18233.51|18233.51|18234.01|18234.01|18233.51|18233.51|0
1629297980000|2021-08-18 14:46:20|18234.02|18234.02|18234.02|18234.02|18234.02|18234.02|18234.02|18234.02|0
1629298000000|2021-08-18 14:46:40|18232.6|18232.6|18214.36|18214.36|18232.6|18232.6|18214.36|18214.36|0
1629298010000|2021-08-18 14:46:50|18212.75|18212.75|18216.71|18216.71|18216.71|18216.71|18211.81|18211.81|0
1629298020000|2021-08-18 14:47:00|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|18215.29|0
1629298030000|2021-08-18 14:47:10|18215.09|18215.09|18212.76|18212.76|18215.6|18215.6|18212.76|18212.76|0
1629298040000|2021-08-18 14:47:20|18212.26|18212.26|18210.03|18210.03|18212.26|18212.26|18210.03|18210.03|0
1629298050000|2021-08-18 14:47:30|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|0
1629298060000|2021-08-18 14:47:40|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|18210.11|0
1629298090000|2021-08-18 14:48:10|18209.31|18209.31|18209.31|18209.31|18209.31|18209.31|18209.31|18209.31|0
1629298100000|2021-08-18 14:48:20|18209.86|18209.86|18209.86|18209.86|18209.86|18209.86|18209.86|18209.86|0
1629298110000|2021-08-18 14:48:30|18221.18|18221.18|18217.97|18217.97|18222.6|18222.6|18217.97|18217.97|0
1629298130000|2021-08-18 14:48:50|18217.48|18217.48|18213.13|18213.13|18217.48|18217.48|18212.73|18212.73|0
1629298140000|2021-08-18 14:49:00|18214.65|18214.65|18214.65|18214.65|18214.65|18214.65|18214.65|18214.65|0
1629298160000|2021-08-18 14:49:20|18216.45|18216.45|18216.95|18216.95|18216.95|18216.95|18216.45|18216.45|0
1629298180000|2021-08-18 14:49:40|18216.54|18216.54|18216.54|18216.54|18216.54|18216.54|18216.54|18216.54|0
1629298190000|2021-08-18 14:49:50|18216.34|18216.34|18215.23|18215.23|18216.34|18216.34|18215.23|18215.23|0
1629298200000|2021-08-18 14:50:00|18216.13|18216.13|18216.13|18216.13|18216.13|18216.13|18216.13|18216.13|0
1629298210000|2021-08-18 14:50:10|18215.64|18215.64|18215.15|18215.15|18215.64|18215.64|18215.15|18215.15|0
1629298220000|2021-08-18 14:50:20|18214.95|18214.95|18216.36|18216.36|18216.36|18216.36|18214.95|18214.95|0
1629298230000|2021-08-18 14:50:30|18217.98|18217.98|18221.01|18221.01|18221.01|18221.01|18217.98|18217.98|0
1629298240000|2021-08-18 14:50:40|18221.21|18221.21|18221.21|18221.21|18221.21|18221.21|18221.21|18221.21|0
1629298260000|2021-08-18 14:51:00|18220.72|18220.72|18220.32|18220.32|18220.72|18220.72|18220.32|18220.32|0
1629298270000|2021-08-18 14:51:10|18225.23|18225.23|18225.54|18225.54|18226.04|18226.04|18225.23|18225.23|0
1629298280000|2021-08-18 14:51:20|18225.05|18225.05|18228.49|18228.49|18228.49|18228.49|18225.05|18225.05|0
1629298290000|2021-08-18 14:51:30|18228.93|18228.93|18228.93|18228.93|18228.93|18228.93|18228.93|18228.93|0
1629298310000|2021-08-18 14:51:50|18227.92|18227.92|18225.96|18225.96|18227.92|18227.92|18225.96|18225.96|0
1629298320000|2021-08-18 14:52:00|18225.45|18225.45|18221.68|18221.68|18225.45|18225.45|18221.47|18221.47|0
1629298330000|2021-08-18 14:52:10|18221.47|18221.47|18220.87|18220.87|18221.68|18221.68|18220.87|18220.87|0
1629298340000|2021-08-18 14:52:20|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|0
1629298350000|2021-08-18 14:52:30|18219.92|18219.92|18220.12|18220.12|18220.12|18220.12|18219.32|18219.32|0
1629298360000|2021-08-18 14:52:40|18219.57|18219.57|18219.47|18219.47|18219.57|18219.57|18218.96|18218.96|0
1629298370000|2021-08-18 14:52:50|18220.88|18220.88|18222.81|18222.81|18227.29|18227.29|18220.88|18220.88|0
1629298380000|2021-08-18 14:53:00|18223.42|18223.42|18224.33|18224.33|18224.33|18224.33|18223.42|18223.42|0
1629298400000|2021-08-18 14:53:20|18223.82|18223.82|18224.29|18224.29|18224.29|18224.29|18223.82|18223.82|0
1629298410000|2021-08-18 14:53:30|18225.09|18225.09|18223.94|18223.94|18225.09|18225.09|18223.94|18223.94|0
1629298440000|2021-08-18 14:54:00|18221.1|18221.1|18221.1|18221.1|18221.1|18221.1|18221.1|18221.1|0
1629298460000|2021-08-18 14:54:20|18220.2|18220.2|18220.2|18220.2|18220.2|18220.2|18220.2|18220.2|0
1629298470000|2021-08-18 14:54:30|18218.69|18218.69|18219.67|18219.67|18219.67|18219.67|18218.69|18218.69|0
1629298490000|2021-08-18 14:54:50|18220.17|18220.17|18218.96|18218.96|18220.17|18220.17|18218.76|18218.76|0
1629298510000|2021-08-18 14:55:10|18217.54|18217.54|18217.54|18217.54|18217.54|18217.54|18217.54|18217.54|0
1629298520000|2021-08-18 14:55:20|18216.54|18216.54|18215.02|18215.02|18217.04|18217.04|18215.02|18215.02|0
1629298530000|2021-08-18 14:55:30|18215.53|18215.53|18214.62|18214.62|18215.53|18215.53|18214.62|18214.62|0
1629298540000|2021-08-18 14:55:40|18213.64|18213.64|18212.03|18212.03|18214.13|18214.13|18212.03|18212.03|0
1629298570000|2021-08-18 14:56:10|18212.52|18212.52|18213.32|18213.32|18213.32|18213.32|18212.52|18212.52|0
1629298580000|2021-08-18 14:56:20|18215.04|18215.04|18216.96|18216.96|18216.96|18216.96|18215.04|18215.04|0
1629298590000|2021-08-18 14:56:30|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|0
1629298600000|2021-08-18 14:56:40|18216.3|18216.3|18216.3|18216.3|18216.3|18216.3|18216.3|18216.3|0
1629298620000|2021-08-18 14:57:00|18217.1|18217.1|18219.72|18219.72|18219.82|18219.82|18217.1|18217.1|0
1629298670000|2021-08-18 14:57:50|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|18218.91|0
1629298720000|2021-08-18 14:58:40|18218.51|18218.51|18218.51|18218.51|18218.51|18218.51|18218.51|18218.51|0
1629298730000|2021-08-18 14:58:50|18216.89|18216.89|18211.71|18211.71|18216.89|18216.89|18211.71|18211.71|0
1629298740000|2021-08-18 14:59:00|18213.42|18213.42|18214.23|18214.23|18214.23|18214.23|18213.42|18213.42|0
1629298750000|2021-08-18 14:59:10|18214.78|18214.78|18214.23|18214.23|18214.78|18214.78|18214.23|18214.23|0
1629298760000|2021-08-18 14:59:20|18213.42|18213.42|18212.61|18212.61|18213.42|18213.42|18212.61|18212.61|0
1629298780000|2021-08-18 14:59:40|18211.8|18211.8|18211.8|18211.8|18211.8|18211.8|18211.8|18211.8|0
1629298790000|2021-08-18 14:59:50|18212.61|18212.61|18214.23|18214.23|18214.23|18214.23|18212.61|18212.61|0
1629298810000|2021-08-18 15:00:10|18214.74|18214.74|18214.74|18214.74|18214.74|18214.74|18214.74|18214.74|0
1629298840000|2021-08-18 15:00:40|18216.16|18216.16|18216.16|18216.16|18217.57|18217.57|18216.16|18216.16|0
1629298850000|2021-08-18 15:00:50|18217.06|18217.06|18217.55|18217.55|18218.62|18218.62|18217.06|18217.06|0
1629298860000|2021-08-18 15:01:00|18219.17|18219.17|18213.67|18213.67|18219.97|18219.97|18213.67|18213.67|0
1629298870000|2021-08-18 15:01:10|18212.86|18212.86|18209.22|18209.22|18212.86|18212.86|18209.22|18209.22|0
1629298890000|2021-08-18 15:01:30|18210.64|18210.64|18210.64|18210.64|18210.64|18210.64|18210.64|18210.64|0
1629298910000|2021-08-18 15:01:50|18210.13|18210.13|18210.33|18210.33|18210.33|18210.33|18210.13|18210.13|0
1629298920000|2021-08-18 15:02:00|18210.84|18210.84|18211.34|18211.34|18211.34|18211.34|18210.84|18210.84|0
1629298940000|2021-08-18 15:02:20|18211.85|18211.85|18211.85|18211.85|18211.85|18211.85|18211.85|18211.85|0
1629298950000|2021-08-18 15:02:30|18214.68|18214.68|18223.23|18223.23|18223.23|18223.23|18214.68|18214.68|0
1629298970000|2021-08-18 15:02:50|18222.32|18222.32|18215.3|18215.3|18222.32|18222.32|18215.3|18215.3|0
1629298980000|2021-08-18 15:03:00|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|18215.5|0
1629298990000|2021-08-18 15:03:10|18216.05|18216.05|18220.37|18220.37|18220.37|18220.37|18216.05|18216.05|0
1629299000000|2021-08-18 15:03:20|18220.57|18220.57|18220.77|18220.77|18220.77|18220.77|18220.57|18220.57|0
1629299010000|2021-08-18 15:03:30|18220.57|18220.57|18223.36|18223.36|18223.36|18223.36|18220.57|18220.57|0
1629299020000|2021-08-18 15:03:40|18222.87|18222.87|18221.89|18221.89|18222.87|18222.87|18221.89|18221.89|0
1629299040000|2021-08-18 15:04:00|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|0
1629299050000|2021-08-18 15:04:10|18224.41|18224.41|18226.63|18226.63|18226.63|18226.63|18224.41|18224.41|0
1629299060000|2021-08-18 15:04:20|18225.82|18225.82|18224.57|18224.57|18225.82|18225.82|18224.57|18224.57|0
1629299070000|2021-08-18 15:04:30|18223.42|18223.42|18223.42|18223.42|18223.42|18223.42|18223.42|18223.42|0
1629299080000|2021-08-18 15:04:40|18222.41|18222.41|18223.73|18223.73|18223.73|18223.73|18222.41|18222.41|0
1629299090000|2021-08-18 15:04:50|18223.12|18223.12|18222.92|18222.92|18223.12|18223.12|18222.92|18222.92|0
1629299100000|2021-08-18 15:05:00|18223.42|18223.42|18224.02|18224.02|18224.02|18224.02|18222.92|18222.92|0
1629299110000|2021-08-18 15:05:10|18225.44|18225.44|18225.44|18225.44|18225.44|18225.44|18225.44|18225.44|0
1629299120000|2021-08-18 15:05:20|18227.46|18227.46|18232.72|18232.72|18232.72|18232.72|18227.46|18227.46|0
1629299130000|2021-08-18 15:05:30|18233.27|18233.27|18233.05|18233.05|18233.27|18233.27|18233.05|18233.05|0
1629299140000|2021-08-18 15:05:40|18230.22|18230.22|18232.04|18232.04|18232.25|18232.25|18230.22|18230.22|0
1629299150000|2021-08-18 15:05:50|18231.14|18231.14|18231.63|18231.63|18231.63|18231.63|18231.14|18231.14|0
1629299160000|2021-08-18 15:06:00|18233.05|18233.05|18243.12|18243.12|18243.12|18243.12|18233.05|18233.05|0
1629299170000|2021-08-18 15:06:10|18242.31|18242.31|18232.61|18232.61|18242.31|18242.31|18231.7|18231.7|0
1629299180000|2021-08-18 15:06:20|18234.02|18234.02|18230.84|18230.84|18234.23|18234.23|18230.84|18230.84|0
1629299190000|2021-08-18 15:06:30|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|18230.33|0
1629299210000|2021-08-18 15:06:50|18230.54|18230.54|18230.13|18230.13|18230.54|18230.54|18230.13|18230.13|0
1629299220000|2021-08-18 15:07:00|18231.11|18231.11|18230.1|18230.1|18231.52|18231.52|18230.1|18230.1|0
1629299230000|2021-08-18 15:07:10|18229.29|18229.29|18230.71|18230.71|18230.71|18230.71|18229.29|18229.29|0
1629299240000|2021-08-18 15:07:20|18229.29|18229.29|18224.91|18224.91|18229.29|18229.29|18224.91|18224.91|0
1629299250000|2021-08-18 15:07:30|18223.49|18223.49|18218.95|18218.95|18223.49|18223.49|18218.95|18218.95|0
1629299260000|2021-08-18 15:07:40|18218.14|18218.14|18219.62|18219.62|18219.62|18219.62|18217.65|18217.65|0
1629299270000|2021-08-18 15:07:50|18220.43|18220.43|18221.34|18221.34|18221.34|18221.34|18219.92|18219.92|0
1629299280000|2021-08-18 15:08:00|18222.44|18222.44|18222.5|18222.5|18223.25|18223.25|18222.44|18222.44|0
1629299300000|2021-08-18 15:08:20|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|0
1629299340000|2021-08-18 15:09:00|18221.5|18221.5|18213.1|18213.1|18221.5|18221.5|18213.1|18213.1|0
1629299350000|2021-08-18 15:09:10|18211.49|18211.49|18210.68|18210.68|18211.49|18211.49|18210.68|18210.68|0
1629299360000|2021-08-18 15:09:20|18209.26|18209.26|18209.78|18209.78|18210.68|18210.68|18209.26|18209.26|0
1629299370000|2021-08-18 15:09:30|18210.27|18210.27|18210.27|18210.27|18210.27|18210.27|18210.27|18210.27|0
1629299380000|2021-08-18 15:09:40|18208.75|18208.75|18206.01|18206.01|18208.75|18208.75|18206.01|18206.01|0
1629299390000|2021-08-18 15:09:50|18204.91|18204.91|18206.67|18206.67|18206.67|18206.67|18204.45|18204.45|0
1629299400000|2021-08-18 15:10:00|18207.48|18207.48|18215.75|18215.75|18215.75|18215.75|18207.48|18207.48|0
1629299410000|2021-08-18 15:10:10|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|18215.26|0
1629299440000|2021-08-18 15:10:40|18215.76|18215.76|18215.76|18215.76|18215.76|18215.76|18215.76|18215.76|0
1629299460000|2021-08-18 15:11:00|18213.84|18213.84|18212.42|18212.42|18213.84|18213.84|18212.42|18212.42|0
1629299470000|2021-08-18 15:11:10|18211.61|18211.61|18211.11|18211.11|18211.61|18211.61|18211.11|18211.11|0
1629299480000|2021-08-18 15:11:20|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|0
1629299490000|2021-08-18 15:11:30|18209.19|18209.19|18201.74|18201.74|18209.19|18209.19|18201.74|18201.74|0
1629299500000|2021-08-18 15:11:40|18200.12|18200.12|18201.83|18201.83|18202.38|18202.38|18198.73|18198.73|0
1629299510000|2021-08-18 15:11:50|18205.17|18205.17|18205.57|18205.57|18205.57|18205.57|18205.17|18205.17|0
1629299540000|2021-08-18 15:12:20|18206.12|18206.12|18207.54|18207.54|18207.54|18207.54|18206.12|18206.12|0
1629299550000|2021-08-18 15:12:30|18209.46|18209.46|18210.88|18210.88|18210.88|18210.88|18209.46|18209.46|0
1629299560000|2021-08-18 15:12:40|18209.73|18209.73|18209.73|18209.73|18209.73|18209.73|18209.73|18209.73|0
1629299590000|2021-08-18 15:13:10|18210.23|18210.23|18210.23|18210.23|18211.14|18211.14|18210.23|18210.23|0
1629299610000|2021-08-18 15:13:30|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|0
1629299620000|2021-08-18 15:13:40|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|0
1629299630000|2021-08-18 15:13:50|18213.45|18213.45|18213.95|18213.95|18214.46|18214.46|18213.45|18213.45|0
1629299670000|2021-08-18 15:14:30|18214.46|18214.46|18210.72|18210.72|18214.96|18214.96|18210.72|18210.72|0
1629299680000|2021-08-18 15:14:40|18210.92|18210.92|18210.92|18210.92|18210.92|18210.92|18210.92|18210.92|0
1629299690000|2021-08-18 15:14:50|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|0
1629299700000|2021-08-18 15:15:00|18210.32|18210.32|18210.93|18210.93|18210.93|18210.93|18207.99|18207.99|0
1629299710000|2021-08-18 15:15:10|18212.34|18212.34|18206.67|18206.67|18212.34|18212.34|18206.67|18206.67|0
1629299720000|2021-08-18 15:15:20|18207.82|18207.82|18207.82|18207.82|18207.82|18207.82|18207.82|18207.82|0
1629299760000|2021-08-18 15:16:00|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|0
1629299770000|2021-08-18 15:16:10|18210.44|18210.44|18209.02|18209.02|18210.44|18210.44|18209.02|18209.02|0
1629299780000|2021-08-18 15:16:20|18208.61|18208.61|18211.53|18211.53|18211.75|18211.75|18208.41|18208.41|0
1629299790000|2021-08-18 15:16:30|18212.3|18212.3|18216.65|18216.65|18216.65|18216.65|18212.3|18212.3|0
1629299800000|2021-08-18 15:16:40|18217.46|18217.46|18217.46|18217.46|18217.46|18217.46|18217.46|18217.46|0
1629299810000|2021-08-18 15:16:50|18217.24|18217.24|18217.24|18217.24|18217.24|18217.24|18217.24|18217.24|0
1629299820000|2021-08-18 15:17:00|18218.66|18218.66|18219.21|18219.21|18219.21|18219.21|18218.66|18218.66|0
1629299830000|2021-08-18 15:17:10|18220.63|18220.63|18220.63|18220.63|18220.63|18220.63|18220.63|18220.63|0
1629299840000|2021-08-18 15:17:20|18219.21|18219.21|18219.43|18219.43|18219.43|18219.43|18219.21|18219.21|0
1629299880000|2021-08-18 15:18:00|18220.16|18220.16|18220.46|18220.46|18220.46|18220.46|18219.65|18219.65|0
1629299900000|2021-08-18 15:18:20|18220.95|18220.95|18221.17|18221.17|18221.17|18221.17|18220.4|18220.4|0
1629299910000|2021-08-18 15:18:30|18221.68|18221.68|18221.68|18221.68|18221.68|18221.68|18221.68|18221.68|0
1629299920000|2021-08-18 15:18:40|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|18222.23|0
1629299930000|2021-08-18 15:18:50|18220.81|18220.81|18220.81|18220.81|18220.81|18220.81|18220.81|18220.81|0
1629299940000|2021-08-18 15:19:00|18221.36|18221.36|18221.14|18221.14|18221.36|18221.36|18221.14|18221.14|0
1629299950000|2021-08-18 15:19:10|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|18221.69|0
1629299960000|2021-08-18 15:19:20|18221.14|18221.14|18220.59|18220.59|18221.14|18221.14|18220.59|18220.59|0
1629299970000|2021-08-18 15:19:30|18220.04|18220.04|18218.48|18218.48|18220.04|18220.04|18218.48|18218.48|0
1629299980000|2021-08-18 15:19:40|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|0
1629300000000|2021-08-18 15:20:00|18217.77|18217.77|18218.57|18218.57|18218.57|18218.57|18217.77|18217.77|0
1629300010000|2021-08-18 15:20:10|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|0
1629300020000|2021-08-18 15:20:20|18217.56|18217.56|18217.56|18217.56|18217.56|18217.56|18217.56|18217.56|0
1629300030000|2021-08-18 15:20:30|18216.76|18216.76|18216.25|18216.25|18216.76|18216.76|18215.75|18215.75|0
1629300040000|2021-08-18 15:20:40|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|0
1629300060000|2021-08-18 15:21:00|18218.38|18218.38|18218.38|18218.38|18218.38|18218.38|18218.38|18218.38|0
1629300070000|2021-08-18 15:21:10|18219.18|18219.18|18220.54|18220.54|18220.54|18220.54|18219.18|18219.18|0
1629300080000|2021-08-18 15:21:20|18221.35|18221.35|18221.35|18221.35|18221.35|18221.35|18221.35|18221.35|0
1629300090000|2021-08-18 15:21:30|18221.79|18221.79|18221.79|18221.79|18221.79|18221.79|18221.79|18221.79|0
1629300100000|2021-08-18 15:21:40|18221.24|18221.24|18220.73|18220.73|18221.24|18221.24|18219.82|18219.82|0
1629300110000|2021-08-18 15:21:50|18220.22|18220.22|18220.22|18220.22|18220.22|18220.22|18220.22|18220.22|0
1629300120000|2021-08-18 15:22:00|18219.42|18219.42|18218.87|18218.87|18219.42|18219.42|18218.51|18218.51|0
1629300130000|2021-08-18 15:22:10|18218.36|18218.36|18217.92|18217.92|18218.36|18218.36|18217.92|18217.92|0
1629300160000|2021-08-18 15:22:40|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|0
1629300180000|2021-08-18 15:23:00|18217.94|18217.94|18217.94|18217.94|18217.94|18217.94|18217.94|18217.94|0
1629300200000|2021-08-18 15:23:20|18218.44|18218.44|18216.42|18216.42|18218.44|18218.44|18216.42|18216.42|0
1629300210000|2021-08-18 15:23:30|18217.43|18217.43|18215.61|18215.61|18217.43|18217.43|18212.57|18212.57|0
1629300230000|2021-08-18 15:23:50|18216.76|18216.76|18216.76|18216.76|18216.76|18216.76|18216.76|18216.76|0
1629300240000|2021-08-18 15:24:00|18216.56|18216.56|18215.75|18215.75|18216.56|18216.56|18215.75|18215.75|0
1629300250000|2021-08-18 15:24:10|18215.53|18215.53|18215.94|18215.94|18215.94|18215.94|18215.53|18215.53|0
1629300260000|2021-08-18 15:24:20|18217.86|18217.86|18220.13|18220.13|18220.13|18220.13|18217.86|18217.86|0
1629300270000|2021-08-18 15:24:30|18219.57|18219.57|18219.57|18219.57|18219.57|18219.57|18219.57|18219.57|0
1629300290000|2021-08-18 15:24:50|18219.98|18219.98|18220.59|18220.59|18220.59|18220.59|18219.98|18219.98|0
1629300300000|2021-08-18 15:25:00|18223.06|18223.06|18223.51|18223.51|18223.51|18223.51|18223.06|18223.06|0
1629300310000|2021-08-18 15:25:10|18224.92|18224.92|18226.64|18226.64|18226.64|18226.64|18224.41|18224.41|0
1629300320000|2021-08-18 15:25:20|18227.05|18227.05|18227.64|18227.64|18231.69|18231.69|18227.05|18227.05|0
1629300340000|2021-08-18 15:25:40|18228.05|18228.05|18228.05|18228.05|18228.05|18228.05|18228.05|18228.05|0
1629300350000|2021-08-18 15:25:50|18227.24|18227.24|18230.58|18230.58|18230.58|18230.58|18227.24|18227.24|0
1629300360000|2021-08-18 15:26:00|18231.08|18231.08|18231.63|18231.63|18231.63|18231.63|18231.08|18231.08|0
1629300370000|2021-08-18 15:26:10|18233.05|18233.05|18232.12|18232.12|18233.54|18233.54|18232.12|18232.12|0
1629300380000|2021-08-18 15:26:20|18232.61|18232.61|18233.43|18233.43|18233.43|18233.43|18232.61|18232.61|0
1629300390000|2021-08-18 15:26:30|18233.98|18233.98|18235.4|18235.4|18235.4|18235.4|18233.98|18233.98|0
1629300400000|2021-08-18 15:26:40|18234.84|18234.84|18236.26|18236.26|18236.26|18236.26|18234.84|18234.84|0
1629300410000|2021-08-18 15:26:50|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|18235.25|18235.25|0
1629300420000|2021-08-18 15:27:00|18237.17|18237.17|18235.64|18235.64|18237.17|18237.17|18235.15|18235.15|0
1629300430000|2021-08-18 15:27:10|18235.03|18235.03|18234.62|18234.62|18235.03|18235.03|18234.62|18234.62|0
1629300450000|2021-08-18 15:27:30|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|18233.82|0
1629300460000|2021-08-18 15:27:40|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|0
1629300480000|2021-08-18 15:28:00|18232.5|18232.5|18232.44|18232.44|18233.45|18233.45|18229.57|18229.57|0
1629300490000|2021-08-18 15:28:10|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|0
1629300500000|2021-08-18 15:28:20|18232.73|18232.73|18234.65|18234.65|18234.65|18234.65|18232.73|18232.73|0
1629300510000|2021-08-18 15:28:30|18235.55|18235.55|18236.71|18236.71|18236.71|18236.71|18235.55|18235.55|0
1629300520000|2021-08-18 15:28:40|18236.49|18236.49|18237.29|18237.29|18237.29|18237.29|18236.08|18236.08|0
1629300530000|2021-08-18 15:28:50|18236.49|18236.49|18236.27|18236.27|18236.49|18236.49|18235.68|18235.68|0
1629300540000|2021-08-18 15:29:00|18234.85|18234.85|18234.26|18234.26|18234.85|18234.85|18234.26|18234.26|0
1629300550000|2021-08-18 15:29:10|18233.11|18233.11|18250.74|18250.74|18250.74|18250.74|18233.11|18233.11|0
1629300560000|2021-08-18 15:29:20|18251.3|18251.3|18254.89|18254.89|18254.89|18254.89|18251.3|18251.3|0
1629300570000|2021-08-18 15:29:30|18253.47|18253.47|18252.7|18252.7|18253.51|18253.51|18252.7|18252.7|0
1629300580000|2021-08-18 15:29:40|18254.12|18254.12|18255.03|18255.03|18255.53|18255.53|18253.61|18253.61|0
1629300590000|2021-08-18 15:29:50|18253.93|18253.93|18257.08|18257.08|18257.08|18257.08|18251.92|18251.92|0
1629357300000|2021-08-19 07:15:00|18155.16|18155.16|18190.05|18190.05|18192.89|18192.89|18155.16|18155.16|0
1629357310000|2021-08-19 07:15:10|18189.56|18189.56|18189.56|18189.56|18189.56|18189.56|18189.56|18189.56|0
1629357320000|2021-08-19 07:15:20|18189.15|18189.15|18181|18181|18189.15|18189.15|18181|18181|0
1629357330000|2021-08-19 07:15:30|18180.51|18180.51|18192.41|18192.41|18195.56|18195.56|18180.51|18180.51|0
1629357340000|2021-08-19 07:15:40|18193.63|18193.63|18194.03|18194.03|18194.03|18194.03|18193.63|18193.63|0
1629357350000|2021-08-19 07:15:50|18194.58|18194.58|18194.58|18194.58|18194.58|18194.58|18194.58|18194.58|0
1629357360000|2021-08-19 07:16:00|18196.35|18196.35|18190.53|18190.53|18196.35|18196.35|18190.53|18190.53|0
1629357370000|2021-08-19 07:16:10|18192.5|18192.5|18191.29|18191.29|18193.49|18193.49|18190.88|18190.88|0
1629357380000|2021-08-19 07:16:20|18190.31|18190.31|18190.31|18190.31|18190.31|18190.31|18190.31|18190.31|0
1629357390000|2021-08-19 07:16:30|18189.82|18189.82|18192.04|18192.04|18192.04|18192.04|18189.82|18189.82|0
1629357400000|2021-08-19 07:16:40|18191.23|18191.23|18198.47|18198.47|18198.47|18198.47|18189.42|18189.42|0
1629357410000|2021-08-19 07:16:50|18204.15|18204.15|18218.51|18218.51|18218.51|18218.51|18204.15|18204.15|0
1629357420000|2021-08-19 07:17:00|18215.67|18215.67|18225|18225|18226.4|18226.4|18215.67|18215.67|0
1629357430000|2021-08-19 07:17:10|18226.47|18226.47|18227.89|18227.89|18227.89|18227.89|18226.47|18226.47|0
1629357440000|2021-08-19 07:17:20|18226.87|18226.87|18223.43|18223.43|18227.68|18227.68|18223.43|18223.43|0
1629357450000|2021-08-19 07:17:30|18222.41|18222.41|18218.36|18218.36|18222.41|18222.41|18218.36|18218.36|0
1629357460000|2021-08-19 07:17:40|18221.82|18221.82|18221.82|18221.82|18221.82|18221.82|18221.82|18221.82|0
1629357470000|2021-08-19 07:17:50|18220.66|18220.66|18223.5|18223.5|18223.5|18223.5|18220.66|18220.66|0
1629357480000|2021-08-19 07:18:00|18226.34|18226.34|18229.3|18229.3|18232.14|18232.14|18224.92|18224.92|0
1629357490000|2021-08-19 07:18:10|18230.77|18230.77|18230.77|18230.77|18230.77|18230.77|18230.77|18230.77|0
1629357500000|2021-08-19 07:18:20|18233.23|18233.23|18242.77|18242.77|18242.77|18242.77|18233.23|18233.23|0
1629357510000|2021-08-19 07:18:30|18243.27|18243.27|18243.68|18243.68|18243.68|18243.68|18243.27|18243.27|0
1629357530000|2021-08-19 07:18:50|18243.48|18243.48|18252.37|18252.37|18252.37|18252.37|18243.48|18243.48|0
1629357540000|2021-08-19 07:19:00|18253.37|18253.37|18250.52|18250.52|18262.35|18262.35|18250.52|18250.52|0
1629357550000|2021-08-19 07:19:10|18226.38|18226.38|18221.73|18221.73|18228.09|18228.09|18221.73|18221.73|0
1629357570000|2021-08-19 07:19:30|18220.11|18220.11|18220.11|18220.11|18220.11|18220.11|18220.11|18220.11|0
1629357590000|2021-08-19 07:19:50|18219.01|18219.01|18218|18218|18219.01|18219.01|18218|18218|0
1629357600000|2021-08-19 07:20:00|18224.19|18224.19|18228.06|18228.06|18228.06|18228.06|18223.09|18223.09|0
1629357610000|2021-08-19 07:20:10|18232.91|18232.91|18258.93|18258.93|18258.93|18258.93|18232.91|18232.91|0
1629357620000|2021-08-19 07:20:20|18260.04|18260.04|18260.24|18260.24|18260.24|18260.24|18260.04|18260.04|0
1629357630000|2021-08-19 07:20:30|18261.05|18261.05|18253.17|18253.17|18261.25|18261.25|18253.17|18253.17|0
1629357640000|2021-08-19 07:20:40|18252.36|18252.36|18252.36|18252.36|18252.36|18252.36|18252.36|18252.36|0
1629357650000|2021-08-19 07:20:50|18243.76|18243.76|18243.92|18243.92|18243.92|18243.92|18233.88|18233.88|0
1629357660000|2021-08-19 07:21:00|18241.21|18241.21|18241.21|18241.21|18241.21|18241.21|18241.21|18241.21|0
1629357670000|2021-08-19 07:21:10|18240.72|18240.72|18240.72|18240.72|18240.72|18240.72|18240.72|18240.72|0
1629357680000|2021-08-19 07:21:20|18238.91|18238.91|18238.91|18238.91|18238.91|18238.91|18238.91|18238.91|0
1629357690000|2021-08-19 07:21:30|18237.29|18237.29|18235.67|18235.67|18237.29|18237.29|18235.67|18235.67|0
1629357700000|2021-08-19 07:21:40|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|18236.68|0
1629357710000|2021-08-19 07:21:50|18235.07|18235.07|18229.73|18229.73|18235.07|18235.07|18229.73|18229.73|0
1629357720000|2021-08-19 07:22:00|18211.21|18211.21|18204.92|18204.92|18211.21|18211.21|18204.92|18204.92|0
1629357730000|2021-08-19 07:22:10|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|0
1629357740000|2021-08-19 07:22:20|18208.56|18208.56|18204.1|18204.1|18208.56|18208.56|18204.1|18204.1|0
1629357780000|2021-08-19 07:23:00|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|0
1629357790000|2021-08-19 07:23:10|18215.72|18215.72|18218.28|18218.28|18218.28|18218.28|18215.72|18215.72|0
1629357810000|2021-08-19 07:23:30|18217.47|18217.47|18207.99|18207.99|18217.47|18217.47|18207.99|18207.99|0
1629357830000|2021-08-19 07:23:50|18198.86|18198.86|18199.67|18199.67|18199.67|18199.67|18198.86|18198.86|0
1629357860000|2021-08-19 07:24:20|18199.26|18199.26|18199.26|18199.26|18199.26|18199.26|18199.26|18199.26|0
1629357890000|2021-08-19 07:24:50|18198.11|18198.11|18192.52|18192.52|18198.11|18198.11|18192.52|18192.52|0
1629357900000|2021-08-19 07:25:00|18191.54|18191.54|18193.15|18193.15|18193.15|18193.15|18191.54|18191.54|0
1629357910000|2021-08-19 07:25:10|18193.96|18193.96|18194.57|18194.57|18194.57|18194.57|18193.96|18193.96|0
1629357920000|2021-08-19 07:25:20|18193.76|18193.76|18157.69|18157.69|18193.76|18193.76|18157.69|18157.69|0
1629357930000|2021-08-19 07:25:30|18157.47|18157.47|18148.95|18148.95|18157.47|18157.47|18148.95|18148.95|0
1629357940000|2021-08-19 07:25:40|18145.42|18145.42|18140.35|18140.35|18145.42|18145.42|18139.54|18139.54|0
1629357950000|2021-08-19 07:25:50|18139.44|18139.44|18141.05|18141.05|18141.05|18141.05|18139.44|18139.44|0
1629357960000|2021-08-19 07:26:00|18143.47|18143.47|18143.35|18143.35|18149.02|18149.02|18143.35|18143.35|0
1629357970000|2021-08-19 07:26:10|18146.19|18146.19|18151.62|18151.62|18151.62|18151.62|18146.19|18146.19|0
1629357980000|2021-08-19 07:26:20|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|0
1629357990000|2021-08-19 07:26:30|18150.35|18150.35|18153.88|18153.88|18153.88|18153.88|18150.35|18150.35|0
1629358000000|2021-08-19 07:26:40|18158.13|18158.13|18159.23|18159.23|18159.23|18159.23|18158.13|18158.13|0
1629358010000|2021-08-19 07:26:50|18159.44|18159.44|18164.85|18164.85|18164.85|18164.85|18159.44|18159.44|0
1629358020000|2021-08-19 07:27:00|18164.04|18164.04|18167.57|18167.57|18167.57|18167.57|18164.04|18164.04|0
1629358030000|2021-08-19 07:27:10|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|0
1629358040000|2021-08-19 07:27:20|18165.72|18165.72|18165.72|18165.72|18165.72|18165.72|18165.72|18165.72|0
1629358050000|2021-08-19 07:27:30|18166.21|18166.21|18170.73|18170.73|18170.73|18170.73|18166.21|18166.21|0
1629358060000|2021-08-19 07:27:40|18171.28|18171.28|18183.52|18183.52|18183.52|18183.52|18171.28|18171.28|0
1629358070000|2021-08-19 07:27:50|18184.5|18184.5|18183.91|18183.91|18184.5|18184.5|18182.29|18182.29|0
1629358090000|2021-08-19 07:28:10|18184.4|18184.4|18183.18|18183.18|18184.4|18184.4|18181.56|18181.56|0
1629358110000|2021-08-19 07:28:30|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|0
1629358120000|2021-08-19 07:28:40|18183.98|18183.98|18196.91|18196.91|18196.91|18196.91|18183.98|18183.98|0
1629358130000|2021-08-19 07:28:50|18191.14|18191.14|18191.68|18191.68|18191.68|18191.68|18190.13|18190.13|0
1629358140000|2021-08-19 07:29:00|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|0
1629358150000|2021-08-19 07:29:10|18193.94|18193.94|18221|18221|18221|18221|18193.94|18193.94|0
1629358160000|2021-08-19 07:29:20|18222.11|18222.11|18223.53|18223.53|18223.53|18223.53|18222.11|18222.11|0
1629358180000|2021-08-19 07:29:40|18223.12|18223.12|18223.12|18223.12|18223.12|18223.12|18223.12|18223.12|0
1629358190000|2021-08-19 07:29:50|18225.42|18225.42|18224.27|18224.27|18225.42|18225.42|18224.27|18224.27|0
1629358200000|2021-08-19 07:30:00|18223.12|18223.12|18213.3|18213.3|18223.12|18223.12|18213.3|18213.3|0
1629358210000|2021-08-19 07:30:10|18214.4|18214.4|18218.66|18218.66|18218.66|18218.66|18214.4|18214.4|0
1629358220000|2021-08-19 07:30:20|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|0
1629358230000|2021-08-19 07:30:30|18214.84|18214.84|18195.99|18195.99|18214.84|18214.84|18192.76|18192.76|0
1629358240000|2021-08-19 07:30:40|18193.57|18193.57|18193.57|18193.57|18193.57|18193.57|18193.57|18193.57|0
1629358260000|2021-08-19 07:31:00|18198.09|18198.09|18197.08|18197.08|18198.09|18198.09|18197.08|18197.08|0
1629358270000|2021-08-19 07:31:10|18199.5|18199.5|18199.5|18199.5|18199.5|18199.5|18199.5|18199.5|0
1629358300000|2021-08-19 07:31:40|18199.01|18199.01|18199.01|18199.01|18199.01|18199.01|18199.01|18199.01|0
1629358310000|2021-08-19 07:31:50|18201.72|18201.72|18206.06|18206.06|18207.17|18207.17|18201.72|18201.72|0
1629358320000|2021-08-19 07:32:00|18208.29|18208.29|18208.37|18208.37|18209.98|18209.98|18206.87|18206.87|0
1629358330000|2021-08-19 07:32:10|18209.38|18209.38|18209.38|18209.38|18209.38|18209.38|18209.38|18209.38|0
1629358340000|2021-08-19 07:32:20|18213|18213|18207.04|18207.04|18213|18213|18207.04|18207.04|0
1629358360000|2021-08-19 07:32:40|18207.44|18207.44|18201.36|18201.36|18207.44|18207.44|18201.36|18201.36|0
1629358380000|2021-08-19 07:33:00|18202.26|18202.26|18202.26|18202.26|18202.26|18202.26|18202.26|18202.26|0
1629358420000|2021-08-19 07:33:40|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|18196.59|0
1629358430000|2021-08-19 07:33:50|18194.16|18194.16|18188.93|18188.93|18194.16|18194.16|18188.93|18188.93|0
1629358440000|2021-08-19 07:34:00|18187.52|18187.52|18178.93|18178.93|18187.52|18187.52|18178.13|18178.13|0
1629358470000|2021-08-19 07:34:30|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|0
1629358480000|2021-08-19 07:34:40|18176.74|18176.74|18176.74|18176.74|18176.74|18176.74|18176.74|18176.74|0
1629358500000|2021-08-19 07:35:00|18179.04|18179.04|18179.04|18179.04|18180.46|18180.46|18179.04|18179.04|0
1629358510000|2021-08-19 07:35:10|18180.05|18180.05|18180.05|18180.05|18180.05|18180.05|18180.05|18180.05|0
1629358560000|2021-08-19 07:36:00|18181.47|18181.47|18181.47|18181.47|18181.47|18181.47|18181.47|18181.47|0
1629358570000|2021-08-19 07:36:10|18182.28|18182.28|18182.28|18182.28|18182.28|18182.28|18182.28|18182.28|0
1629358580000|2021-08-19 07:36:20|18183.69|18183.69|18189.49|18189.49|18189.49|18189.49|18183.69|18183.69|0
1629358590000|2021-08-19 07:36:30|18189.89|18189.89|18183.52|18183.52|18189.89|18189.89|18183.52|18183.52|0
1629358600000|2021-08-19 07:36:40|18180.68|18180.68|18180.18|18180.18|18180.68|18180.68|18180.18|18180.18|0
1629358610000|2021-08-19 07:36:50|18180.67|18180.67|18169.32|18169.32|18180.67|18180.67|18169.32|18169.32|0
1629358630000|2021-08-19 07:37:10|18168.91|18168.91|18166.32|18166.32|18168.91|18168.91|18166.32|18166.32|0
1629358640000|2021-08-19 07:37:20|18165.51|18165.51|18161.08|18161.08|18165.51|18165.51|18161.08|18161.08|0
1629358690000|2021-08-19 07:38:10|18162.7|18162.7|18165.93|18165.93|18165.93|18165.93|18162.7|18162.7|0
1629358700000|2021-08-19 07:38:20|18166.54|18166.54|18170.79|18170.79|18170.79|18170.79|18166.54|18166.54|0
1629358710000|2021-08-19 07:38:30|18170.99|18170.99|18170.99|18170.99|18170.99|18170.99|18170.99|18170.99|0
1629358720000|2021-08-19 07:38:40|18172.8|18172.8|18174.16|18174.16|18174.16|18174.16|18172.8|18172.8|0
1629358730000|2021-08-19 07:38:50|18175.17|18175.17|18189.92|18189.92|18189.92|18189.92|18175.17|18175.17|0
1629358740000|2021-08-19 07:39:00|18190.83|18190.83|18189.36|18189.36|18190.83|18190.83|18189.36|18189.36|0
1629358800000|2021-08-19 07:40:00|18183.08|18183.08|18178.68|18178.68|18183.08|18183.08|18178.68|18178.68|0
1629358810000|2021-08-19 07:40:10|18180.19|18180.19|18180.19|18180.19|18180.19|18180.19|18180.19|18180.19|0
1629358820000|2021-08-19 07:40:20|18183.03|18183.03|18185.74|18185.74|18185.74|18185.74|18183.03|18183.03|0
1629358850000|2021-08-19 07:40:50|18186.55|18186.55|18186.55|18186.55|18186.55|18186.55|18186.55|18186.55|0
1629358880000|2021-08-19 07:41:20|18190.81|18190.81|18193.42|18193.42|18193.42|18193.42|18190.81|18190.81|0
1629358890000|2021-08-19 07:41:30|18192.61|18192.61|18192.61|18192.61|18192.61|18192.61|18192.61|18192.61|0
1629358920000|2021-08-19 07:42:00|18192.12|18192.12|18191.53|18191.53|18196.76|18196.76|18191.53|18191.53|0
1629358950000|2021-08-19 07:42:30|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|0
1629358970000|2021-08-19 07:42:50|18187.59|18187.59|18187.59|18187.59|18187.59|18187.59|18187.59|18187.59|0
1629358980000|2021-08-19 07:43:00|18184.36|18184.36|18179.47|18179.47|18184.36|18184.36|18179.47|18179.47|0
1629358990000|2021-08-19 07:43:10|18178.37|18178.37|18180.74|18180.74|18180.74|18180.74|18177.88|18177.88|0
1629359000000|2021-08-19 07:43:20|18181.23|18181.23|18182.38|18182.38|18182.38|18182.38|18181.23|18181.23|0
1629359020000|2021-08-19 07:43:40|18183.54|18183.54|18194.13|18194.13|18194.13|18194.13|18183.54|18183.54|0
1629359030000|2021-08-19 07:43:50|18193.63|18193.63|18190.1|18190.1|18193.63|18193.63|18190.1|18190.1|0
1629359080000|2021-08-19 07:44:40|18193.33|18193.33|18192.18|18192.18|18193.33|18193.33|18192.18|18192.18|0
1629359090000|2021-08-19 07:44:50|18191.27|18191.27|18190.14|18190.14|18191.27|18191.27|18189.04|18189.04|0
1629359100000|2021-08-19 07:45:00|18188.63|18188.63|18189.44|18189.44|18189.44|18189.44|18188.63|18188.63|0
1629359110000|2021-08-19 07:45:10|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|0
1629359120000|2021-08-19 07:45:20|18188.53|18188.53|18184.37|18184.37|18188.53|18188.53|18184.37|18184.37|0
1629359150000|2021-08-19 07:45:50|18187.2|18187.2|18182.51|18182.51|18187.2|18187.2|18182.51|18182.51|0
1629359160000|2021-08-19 07:46:00|18181.36|18181.36|18179.55|18179.55|18181.36|18181.36|18179.55|18179.55|0
1629359170000|2021-08-19 07:46:10|18178|18178|18177.12|18177.12|18178|18178|18177.12|18177.12|0
1629359180000|2021-08-19 07:46:20|18165.33|18165.33|18156.07|18156.07|18165.33|18165.33|18156.07|18156.07|0
1629359190000|2021-08-19 07:46:30|18158.83|18158.83|18159.38|18159.38|18159.38|18159.38|18158.83|18158.83|0
1629359200000|2021-08-19 07:46:40|18159.87|18159.87|18159.87|18159.87|18159.87|18159.87|18159.87|18159.87|0
1629359220000|2021-08-19 07:47:00|18160.08|18160.08|18160.08|18160.08|18160.08|18160.08|18160.08|18160.08|0
1629359230000|2021-08-19 07:47:10|18162.79|18162.79|18164.4|18164.4|18164.4|18164.4|18162.79|18162.79|0
1629359240000|2021-08-19 07:47:20|18166.42|18166.42|18164.8|18164.8|18166.42|18166.42|18164.8|18164.8|0
1629359270000|2021-08-19 07:47:50|18164.58|18164.58|18164.58|18164.58|18164.58|18164.58|18164.58|18164.58|0
1629359280000|2021-08-19 07:48:00|18164.36|18164.36|18165.58|18165.58|18165.58|18165.58|18164.36|18164.36|0
1629359290000|2021-08-19 07:48:10|18164.92|18164.92|18173.63|18173.63|18173.63|18173.63|18164.92|18164.92|0
1629359300000|2021-08-19 07:48:20|18174.95|18174.95|18175.61|18175.61|18175.61|18175.61|18174.95|18174.95|0
1629359310000|2021-08-19 07:48:30|18174.2|18174.2|18173.75|18173.75|18174.2|18174.2|18173.75|18173.75|0
1629359320000|2021-08-19 07:48:40|18173.53|18173.53|18175.08|18175.08|18175.08|18175.08|18173.53|18173.53|0
1629359330000|2021-08-19 07:48:50|18176.19|18176.19|18188.45|18188.45|18192.64|18192.64|18176.19|18176.19|0
1629359340000|2021-08-19 07:49:00|18189.92|18189.92|18195.35|18195.35|18196.45|18196.45|18189.92|18189.92|0
1629359350000|2021-08-19 07:49:10|18196.67|18196.67|18193.03|18193.03|18196.67|18196.67|18193.03|18193.03|0
1629359360000|2021-08-19 07:49:20|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|0
1629359370000|2021-08-19 07:49:30|18192.75|18192.75|18192.75|18192.75|18192.75|18192.75|18192.75|18192.75|0
1629359380000|2021-08-19 07:49:40|18191.2|18191.2|18191.2|18191.2|18191.2|18191.2|18191.2|18191.2|0
1629359390000|2021-08-19 07:49:50|18190.98|18190.98|18190.54|18190.54|18190.98|18190.98|18190.54|18190.54|0
1629359400000|2021-08-19 07:50:00|18192.96|18192.96|18195.17|18195.17|18195.17|18195.17|18192.96|18192.96|0
1629359410000|2021-08-19 07:50:10|18194.66|18194.66|18198.19|18198.19|18198.19|18198.19|18194.66|18194.66|0
1629359420000|2021-08-19 07:50:20|18198.41|18198.41|18198.19|18198.19|18198.41|18198.41|18198.19|18198.19|0
1629359430000|2021-08-19 07:50:30|18197.97|18197.97|18200.41|18200.41|18200.41|18200.41|18197.97|18197.97|0
1629359440000|2021-08-19 07:50:40|18199.25|18199.25|18199.25|18199.25|18199.25|18199.25|18199.25|18199.25|0
1629359460000|2021-08-19 07:51:00|18197.84|18197.84|18195.19|18195.19|18197.84|18197.84|18195.19|18195.19|0
1629359470000|2021-08-19 07:51:10|18189.66|18189.66|18187.35|18187.35|18189.66|18189.66|18187.35|18187.35|0
1629359480000|2021-08-19 07:51:20|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|0
1629359490000|2021-08-19 07:51:30|18186.33|18186.33|18183.72|18183.72|18186.56|18186.56|18183.72|18183.72|0
1629359510000|2021-08-19 07:51:50|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|0
1629359520000|2021-08-19 07:52:00|18183.17|18183.17|18182.36|18182.36|18183.17|18183.17|18182.36|18182.36|0
1629359530000|2021-08-19 07:52:10|18183.47|18183.47|18182.66|18182.66|18183.47|18183.47|18182.66|18182.66|0
1629359540000|2021-08-19 07:52:20|18184.96|18184.96|18174.67|18174.67|18184.96|18184.96|18174.67|18174.67|0
1629359550000|2021-08-19 07:52:30|18174.47|18174.47|18174.47|18174.47|18174.47|18174.47|18174.47|18174.47|0
1629359560000|2021-08-19 07:52:40|18172.26|18172.26|18172.26|18172.26|18172.26|18172.26|18172.26|18172.26|0
1629359590000|2021-08-19 07:53:10|18170.75|18170.75|18163.38|18163.38|18170.75|18170.75|18163.38|18163.38|0
1629359600000|2021-08-19 07:53:20|18161.07|18161.07|18159.06|18159.06|18161.07|18161.07|18159.06|18159.06|0
1629359610000|2021-08-19 07:53:30|18156.63|18156.63|18155.73|18155.73|18156.63|18156.63|18155.73|18155.73|0
1629359620000|2021-08-19 07:53:40|18153.71|18153.71|18153.71|18153.71|18153.71|18153.71|18153.71|18153.71|0
1629359630000|2021-08-19 07:53:50|18153.31|18153.31|18153.31|18153.31|18153.31|18153.31|18153.31|18153.31|0
1629359640000|2021-08-19 07:54:00|18150.55|18150.55|18150.55|18150.55|18150.55|18150.55|18150.55|18150.55|0
1629359650000|2021-08-19 07:54:10|18148.93|18148.93|18148.84|18148.84|18148.93|18148.93|18147.83|18147.83|0
1629359660000|2021-08-19 07:54:20|18149.99|18149.99|18150.54|18150.54|18150.54|18150.54|18149.99|18149.99|0
1629359670000|2021-08-19 07:54:30|18149.73|18149.73|18148.75|18148.75|18149.73|18149.73|18148.75|18148.75|0
1629359690000|2021-08-19 07:54:50|18146.44|18146.44|18147|18147|18147|18147|18146.44|18146.44|0
1629359710000|2021-08-19 07:55:10|18147.44|18147.44|18148.71|18148.71|18148.71|18148.71|18146.29|18146.29|0
1629359720000|2021-08-19 07:55:20|18149.26|18149.26|18146|18146|18149.26|18149.26|18146|18146|0
1629359730000|2021-08-19 07:55:30|18146.91|18146.91|18133.6|18133.6|18146.91|18146.91|18133.6|18133.6|0
1629359740000|2021-08-19 07:55:40|18133.4|18133.4|18133.4|18133.4|18133.4|18133.4|18133.4|18133.4|0
1629359750000|2021-08-19 07:55:50|18131.38|18131.38|18132.49|18132.49|18132.49|18132.49|18131.38|18131.38|0
1629359760000|2021-08-19 07:56:00|18132.98|18132.98|18134.45|18134.45|18134.45|18134.45|18132.98|18132.98|0
1629359770000|2021-08-19 07:56:10|18138.49|18138.49|18141.94|18141.94|18141.94|18141.94|18138.49|18138.49|0
1629359790000|2021-08-19 07:56:30|18140.94|18140.94|18140.94|18140.94|18140.94|18140.94|18140.94|18140.94|0
1629359820000|2021-08-19 07:57:00|18141.84|18141.84|18143.87|18143.87|18143.87|18143.87|18141.84|18141.84|0
1629359830000|2021-08-19 07:57:10|18144.77|18144.77|18133.27|18133.27|18144.77|18144.77|18133.27|18133.27|0
1629359840000|2021-08-19 07:57:20|18130.99|18130.99|18129.26|18129.26|18130.99|18130.99|18128.76|18128.76|0
1629359850000|2021-08-19 07:57:30|18130.27|18130.27|18131.69|18131.69|18131.69|18131.69|18130.27|18130.27|0
1629359860000|2021-08-19 07:57:40|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|0
1629359880000|2021-08-19 07:58:00|18127.34|18127.34|18122.97|18122.97|18127.34|18127.34|18122.58|18122.58|0
1629359890000|2021-08-19 07:58:10|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|0
1629359900000|2021-08-19 07:58:20|18119.34|18119.34|18119.34|18119.34|18119.34|18119.34|18119.34|18119.34|0
1629359920000|2021-08-19 07:58:40|18118.35|18118.35|18118.35|18118.35|18118.35|18118.35|18118.35|18118.35|0
1629359930000|2021-08-19 07:58:50|18117.25|18117.25|18117.03|18117.03|18117.25|18117.25|18117.03|18117.03|0
1629359940000|2021-08-19 07:59:00|18115.56|18115.56|18114.95|18114.95|18115.56|18115.56|18114.95|18114.95|0
1629359950000|2021-08-19 07:59:10|18114.74|18114.74|18114.74|18114.74|18114.74|18114.74|18114.74|18114.74|0
1629359960000|2021-08-19 07:59:20|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|0
1629359970000|2021-08-19 07:59:30|18114.73|18114.73|18113.83|18113.83|18114.73|18114.73|18113.83|18113.83|0
1629359990000|2021-08-19 07:59:50|18114.05|18114.05|18115.26|18115.26|18115.26|18115.26|18114.05|18114.05|0
1629360000000|2021-08-19 08:00:00|18116.38|18116.38|18113.63|18113.63|18116.38|18116.38|18113.63|18113.63|0
1629360020000|2021-08-19 08:00:20|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|0
1629360040000|2021-08-19 08:00:40|18117.25|18117.25|18117.25|18117.25|18117.25|18117.25|18117.25|18117.25|0
1629360050000|2021-08-19 08:00:50|18117.45|18117.45|18112.93|18112.93|18117.45|18117.45|18112.93|18112.93|0
1629360060000|2021-08-19 08:01:00|18112.53|18112.53|18110.41|18110.41|18112.53|18112.53|18110.41|18110.41|0
1629360090000|2021-08-19 08:01:30|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|0
1629360120000|2021-08-19 08:02:00|18109.02|18109.02|18105.98|18105.98|18109.02|18109.02|18105.98|18105.98|0
1629360130000|2021-08-19 08:02:10|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|0
1629360140000|2021-08-19 08:02:20|18101.63|18101.63|18097.35|18097.35|18101.63|18101.63|18097.35|18097.35|0
1629360150000|2021-08-19 08:02:30|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|18096.94|18096.94|0
1629360170000|2021-08-19 08:02:50|18096.94|18096.94|18094.23|18094.23|18096.94|18096.94|18094.23|18094.23|0
1629360180000|2021-08-19 08:03:00|18094.44|18094.44|18094.44|18094.44|18094.44|18094.44|18094.44|18094.44|0
1629360190000|2021-08-19 08:03:10|18090.98|18090.98|18090.43|18090.43|18090.98|18090.98|18089.82|18089.82|0
1629360200000|2021-08-19 08:03:20|18090.63|18090.63|18088.34|18088.34|18090.63|18090.63|18088.34|18088.34|0
1629360210000|2021-08-19 08:03:30|18087.85|18087.85|18087.24|18087.24|18087.85|18087.85|18087.24|18087.24|0
1629360220000|2021-08-19 08:03:40|18084.01|18084.01|18082.59|18082.59|18084.01|18084.01|18082.59|18082.59|0
1629360230000|2021-08-19 08:03:50|18078.55|18078.55|18069.16|18069.16|18078.55|18078.55|18069.16|18069.16|0
1629360240000|2021-08-19 08:04:00|18069.37|18069.37|18069.57|18069.57|18069.57|18069.57|18069.37|18069.37|0
1629360260000|2021-08-19 08:04:20|18070.07|18070.07|18073.1|18073.1|18073.1|18073.1|18070.07|18070.07|0
1629360270000|2021-08-19 08:04:30|18074.21|18074.21|18075.32|18075.32|18075.32|18075.32|18074.21|18074.21|0
1629360300000|2021-08-19 08:05:00|18076.94|18076.94|18076.33|18076.33|18077.74|18077.74|18076.33|18076.33|0
1629360310000|2021-08-19 08:05:10|18074.71|18074.71|18073.41|18073.41|18074.71|18074.71|18073.41|18073.41|0
1629360320000|2021-08-19 08:05:20|18072.6|18072.6|18071.5|18071.5|18072.6|18072.6|18071.5|18071.5|0
1629360330000|2021-08-19 08:05:30|18070.89|18070.89|18070.89|18070.89|18070.89|18070.89|18070.89|18070.89|0
1629360340000|2021-08-19 08:05:40|18069.99|18069.99|18071.72|18071.72|18074.04|18074.04|18068.37|18068.37|0
1629360350000|2021-08-19 08:05:50|18070.3|18070.3|18071.72|18071.72|18071.72|18071.72|18070.3|18070.3|0
1629360360000|2021-08-19 08:06:00|18070.62|18070.62|18073.83|18073.83|18073.83|18073.83|18070.62|18070.62|0
1629360370000|2021-08-19 08:06:10|18073.63|18073.63|18073.63|18073.63|18073.63|18073.63|18073.63|18073.63|0
1629360380000|2021-08-19 08:06:20|18076.86|18076.86|18076.86|18076.86|18076.86|18076.86|18076.86|18076.86|0
1629360400000|2021-08-19 08:06:40|18076.05|18076.05|18080.63|18080.63|18081.24|18081.24|18076.05|18076.05|0
1629360410000|2021-08-19 08:06:50|18079.21|18079.21|18078.1|18078.1|18079.71|18079.71|18078.1|18078.1|0
1629360420000|2021-08-19 08:07:00|18076.58|18076.58|18065.37|18065.37|18076.58|18076.58|18065.37|18065.37|0
1629360430000|2021-08-19 08:07:10|18061.24|18061.24|18053.75|18053.75|18061.24|18061.24|18053.75|18053.75|0
1629360440000|2021-08-19 08:07:20|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|0
1629360460000|2021-08-19 08:07:40|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|0
1629360470000|2021-08-19 08:07:50|18051.23|18051.23|18050.24|18050.24|18051.23|18051.23|18050.24|18050.24|0
1629360490000|2021-08-19 08:08:10|18048.26|18048.26|18048.08|18048.08|18048.26|18048.26|18047.59|18047.59|0
1629360500000|2021-08-19 08:08:20|18047.28|18047.28|18041.18|18041.18|18047.28|18047.28|18040.51|18040.51|0
1629360510000|2021-08-19 08:08:30|18040.77|18040.77|18035.64|18035.64|18040.77|18040.77|18034.22|18034.22|0
1629360530000|2021-08-19 08:08:50|18035.84|18035.84|18036.85|18036.85|18037.46|18037.46|18035.84|18035.84|0
1629360540000|2021-08-19 08:09:00|18035.44|18035.44|18030.43|18030.43|18037.05|18037.05|18030.43|18030.43|0
1629360550000|2021-08-19 08:09:10|18032.24|18032.24|18032.24|18032.24|18032.24|18032.24|18032.24|18032.24|0
1629360560000|2021-08-19 08:09:20|18034.86|18034.86|18037.5|18037.5|18037.5|18037.5|18034.86|18034.86|0
1629360570000|2021-08-19 08:09:30|18040.84|18040.84|18039.42|18039.42|18042.25|18042.25|18039.42|18039.42|0
1629360600000|2021-08-19 08:10:00|18038.51|18038.51|18038.51|18038.51|18038.51|18038.51|18038.51|18038.51|0
1629360610000|2021-08-19 08:10:10|18039.93|18039.93|18039.93|18039.93|18039.93|18039.93|18039.93|18039.93|0
1629360640000|2021-08-19 08:10:40|18034.78|18034.78|18033.79|18033.79|18034.78|18034.78|18033.79|18033.79|0
1629360660000|2021-08-19 08:11:00|18032.18|18032.18|18032.18|18032.18|18032.18|18032.18|18032.18|18032.18|0
1629360670000|2021-08-19 08:11:10|18031.37|18031.37|18031.37|18031.37|18031.37|18031.37|18031.37|18031.37|0
1629360700000|2021-08-19 08:11:40|18031.47|18031.47|18028.66|18028.66|18031.47|18031.47|18028.66|18028.66|0
1629360710000|2021-08-19 08:11:50|18028.48|18028.48|18018.78|18018.78|18028.48|18028.48|18018.78|18018.78|0
1629360720000|2021-08-19 08:12:00|18019.88|18019.88|18015.41|18015.41|18019.88|18019.88|18015.41|18015.41|0
1629360770000|2021-08-19 08:12:50|18015.91|18015.91|18016.11|18016.11|18016.52|18016.52|18015.91|18015.91|0
1629360780000|2021-08-19 08:13:00|18016.34|18016.34|18016.34|18016.34|18016.34|18016.34|18016.34|18016.34|0
1629360800000|2021-08-19 08:13:20|18017.24|18017.24|18017.24|18017.24|18017.24|18017.24|18017.24|18017.24|0
1629360810000|2021-08-19 08:13:30|18015.73|18015.73|18015.73|18015.73|18015.73|18015.73|18015.73|18015.73|0
1629360830000|2021-08-19 08:13:50|18017.54|18017.54|18017.54|18017.54|18017.54|18017.54|18017.54|18017.54|0
1629360840000|2021-08-19 08:14:00|18017.74|18017.74|18012.78|18012.78|18017.74|18017.74|18012.78|18012.78|0
1629360850000|2021-08-19 08:14:10|18010.57|18010.57|18017.44|18017.44|18018.25|18018.25|18010.57|18010.57|0
1629360870000|2021-08-19 08:14:30|18017.24|18017.24|18017.24|18017.24|18017.24|18017.24|18017.24|18017.24|0
1629360880000|2021-08-19 08:14:40|18016.42|18016.42|18004.08|18004.08|18016.42|18016.42|18004.08|18004.08|0
1629360890000|2021-08-19 08:14:50|18003.58|18003.58|18003.78|18003.78|18003.78|18003.78|18003.58|18003.58|0
1629360900000|2021-08-19 08:15:00|18001.32|18001.32|18001.53|18001.53|18001.53|18001.53|18001.32|18001.32|0
1629360910000|2021-08-19 08:15:10|18001.02|18001.02|17999.37|17999.37|18001.02|18001.02|17999.37|17999.37|0
1629360920000|2021-08-19 08:15:20|17998.47|17998.47|17988.93|17988.93|17998.47|17998.47|17988.93|17988.93|0
1629360930000|2021-08-19 08:15:30|17990.58|17990.58|17990.58|17990.58|17990.58|17990.58|17990.58|17990.58|0
1629360940000|2021-08-19 08:15:40|17991.14|17991.14|17990.73|17990.73|17991.14|17991.14|17990.33|17990.33|0
1629360950000|2021-08-19 08:15:50|17989.72|17989.72|17989.72|17989.72|17990.12|17990.12|17989.72|17989.72|0
1629360960000|2021-08-19 08:16:00|17990.6|17990.6|17990.95|17990.95|17990.95|17990.95|17990.4|17990.4|0
1629360970000|2021-08-19 08:16:10|17988.74|17988.74|17988.74|17988.74|17988.74|17988.74|17988.74|17988.74|0
1629360990000|2021-08-19 08:16:30|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|0
1629361000000|2021-08-19 08:16:40|17990.47|17990.47|17988.6|17988.6|17990.47|17990.47|17987.9|17987.9|0
1629361010000|2021-08-19 08:16:50|17988.39|17988.39|17988.39|17988.39|17988.39|17988.39|17988.39|17988.39|0
1629361020000|2021-08-19 08:17:00|17989.2|17989.2|17990.23|17990.23|17990.23|17990.23|17989.2|17989.2|0
1629361030000|2021-08-19 08:17:10|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|0
1629361040000|2021-08-19 08:17:20|17990.23|17990.23|17990.23|17990.23|17990.23|17990.23|17990.23|17990.23|0
1629361060000|2021-08-19 08:17:40|17990.45|17990.45|17990.45|17990.45|17990.45|17990.45|17990.45|17990.45|0
1629361070000|2021-08-19 08:17:50|17990.25|17990.25|17990.05|17990.05|17990.25|17990.25|17989.84|17989.84|0
1629361080000|2021-08-19 08:18:00|17990.25|17990.25|17991.87|17991.87|17991.87|17991.87|17990.05|17990.05|0
1629361090000|2021-08-19 08:18:10|17992.07|17992.07|17988.34|17988.34|17992.28|17992.28|17985.51|17985.51|0
1629361120000|2021-08-19 08:18:40|17986.79|17986.79|17986.57|17986.57|17986.79|17986.79|17986.57|17986.57|0
1629361130000|2021-08-19 08:18:50|17987.07|17987.07|17987.07|17987.07|17987.07|17987.07|17987.07|17987.07|0
1629361160000|2021-08-19 08:19:20|17989.86|17989.86|17992.07|17992.07|17992.07|17992.07|17989.86|17989.86|0
1629361170000|2021-08-19 08:19:30|17993.58|17993.58|17993.08|17993.08|17993.58|17993.58|17993.08|17993.08|0
1629361180000|2021-08-19 08:19:40|17993.98|17993.98|17995.21|17995.21|17995.29|17995.29|17993.98|17993.98|0
1629361190000|2021-08-19 08:19:50|17995.42|17995.42|17995.62|17995.62|17995.62|17995.62|17995.42|17995.42|0
1629361200000|2021-08-19 08:20:00|17995.01|17995.01|17995.21|17995.21|17995.21|17995.21|17995.01|17995.01|0
1629361210000|2021-08-19 08:20:10|17995.62|17995.62|17995.42|17995.42|17995.62|17995.62|17995.42|17995.42|0
1629361220000|2021-08-19 08:20:20|17998.25|17998.25|17998.25|17998.25|17998.25|17998.25|17998.25|17998.25|0
1629361230000|2021-08-19 08:20:30|17999.16|17999.16|17997.35|17997.35|17999.16|17999.16|17997.35|17997.35|0
1629361240000|2021-08-19 08:20:40|17998.25|17998.25|18004.22|18004.22|18004.22|18004.22|17998.25|17998.25|0
1629361270000|2021-08-19 08:21:10|18002.6|18002.6|17995.23|17995.23|18002.6|18002.6|17995.23|17995.23|0
1629361280000|2021-08-19 08:21:20|17993.76|17993.76|17986.91|17986.91|17993.76|17993.76|17986.91|17986.91|0
1629361330000|2021-08-19 08:22:10|17983.48|17983.48|17979.53|17979.53|17983.48|17983.48|17979.04|17979.04|0
1629361340000|2021-08-19 08:22:20|17977.92|17977.92|17970.44|17970.44|17977.92|17977.92|17970.44|17970.44|0
1629361350000|2021-08-19 08:22:30|17971.34|17971.34|17971.34|17971.34|17971.34|17971.34|17971.34|17971.34|0
1629361370000|2021-08-19 08:22:50|17970.84|17970.84|17970.84|17970.84|17970.84|17970.84|17970.84|17970.84|0
1629361380000|2021-08-19 08:23:00|17971.34|17971.34|17968.63|17968.63|17971.34|17971.34|17968.63|17968.63|0
1629361390000|2021-08-19 08:23:10|17969.44|17969.44|17969.94|17969.94|17969.94|17969.94|17969.44|17969.44|0
1629361400000|2021-08-19 08:23:20|17971.75|17971.75|17971.75|17971.75|17971.75|17971.75|17971.75|17971.75|0
1629361410000|2021-08-19 08:23:30|17971.25|17971.25|17969.93|17969.93|17971.25|17971.25|17969.93|17969.93|0
1629361440000|2021-08-19 08:24:00|17970.75|17970.75|17974.47|17974.47|17975.89|17975.89|17970.75|17970.75|0
1629361460000|2021-08-19 08:24:20|17981.09|17981.09|17982.52|17982.52|17982.52|17982.52|17981.09|17981.09|0
1629361480000|2021-08-19 08:24:40|17979.8|17979.8|17979.8|17979.8|17979.8|17979.8|17979.8|17979.8|0
1629361490000|2021-08-19 08:24:50|17979.39|17979.39|17979.8|17979.8|17979.8|17979.8|17979.19|17979.19|0
1629361500000|2021-08-19 08:25:00|17976.92|17976.92|17968.13|17968.13|17976.92|17976.92|17968.13|17968.13|0
1629361510000|2021-08-19 08:25:10|17966.71|17966.71|17964.15|17964.15|17966.71|17966.71|17964.15|17964.15|0
1629361520000|2021-08-19 08:25:20|17965.46|17965.46|17965.46|17965.46|17965.46|17965.46|17965.46|17965.46|0
1629361530000|2021-08-19 08:25:30|17964.96|17964.96|17962.94|17962.94|17964.96|17964.96|17962.94|17962.94|0
1629361540000|2021-08-19 08:25:40|17958.68|17958.68|17936.94|17936.94|17958.68|17958.68|17936.94|17936.94|0
1629361560000|2021-08-19 08:26:00|17939.16|17939.16|17949.52|17949.52|17949.52|17949.52|17939.16|17939.16|0
1629361570000|2021-08-19 08:26:10|17948.37|17948.37|17948.37|17948.37|17948.37|17948.37|17948.37|17948.37|0
1629361580000|2021-08-19 08:26:20|17948.17|17948.17|17948.17|17948.17|17948.17|17948.17|17948.17|17948.17|0
1629361590000|2021-08-19 08:26:30|17952.81|17952.81|17952.81|17952.81|17952.81|17952.81|17952.81|17952.81|0
1629361600000|2021-08-19 08:26:40|17954.23|17954.23|17952.81|17952.81|17954.23|17954.23|17952.81|17952.81|0
1629361610000|2021-08-19 08:26:50|17955.97|17955.97|17955.97|17955.97|17955.97|17955.97|17955.97|17955.97|0
1629361620000|2021-08-19 08:27:00|17955.57|17955.57|17956.99|17956.99|17956.99|17956.99|17955.57|17955.57|0
1629361630000|2021-08-19 08:27:10|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|0
1629361640000|2021-08-19 08:27:20|17959.2|17959.2|17959.2|17959.2|17959.2|17959.2|17959.2|17959.2|0
1629361660000|2021-08-19 08:27:40|17958.19|17958.19|17958.19|17958.19|17958.19|17958.19|17958.19|17958.19|0
1629361670000|2021-08-19 08:27:50|17958.69|17958.69|17959.5|17959.5|17959.5|17959.5|17958.69|17958.69|0
1629361680000|2021-08-19 08:28:00|17958.52|17958.52|17952.28|17952.28|17958.52|17958.52|17952.28|17952.28|0
1629361690000|2021-08-19 08:28:10|17953.89|17953.89|17952.47|17952.47|17953.89|17953.89|17952.27|17952.27|0
1629361710000|2021-08-19 08:28:30|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|0
1629361720000|2021-08-19 08:28:40|17951|17951|17951|17951|17951|17951|17951|17951|0
1629361730000|2021-08-19 08:28:50|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|0
1629361740000|2021-08-19 08:29:00|17952.47|17952.47|17953.98|17953.98|17954.18|17954.18|17952.47|17952.47|0
1629361770000|2021-08-19 08:29:30|17955.13|17955.13|17965.99|17965.99|17965.99|17965.99|17955.13|17955.13|0
1629361790000|2021-08-19 08:29:50|17968.41|17968.41|17967.61|17967.61|17968.41|17968.41|17967.61|17967.61|0
1629361800000|2021-08-19 08:30:00|17969.02|17969.02|17957.79|17957.79|17969.23|17969.23|17955.55|17955.55|0
1629361810000|2021-08-19 08:30:10|17956.78|17956.78|17952.33|17952.33|17956.78|17956.78|17952.33|17952.33|0
1629361820000|2021-08-19 08:30:20|17949.57|17949.57|17949.57|17949.57|17949.57|17949.57|17949.57|17949.57|0
1629361830000|2021-08-19 08:30:30|17950.38|17950.38|17950.38|17950.38|17950.38|17950.38|17950.38|17950.38|0
1629361840000|2021-08-19 08:30:40|17950.37|17950.37|17950.98|17950.98|17950.98|17950.98|17950.37|17950.37|0
1629361850000|2021-08-19 08:30:50|17950.16|17950.16|17951.58|17951.58|17951.58|17951.58|17950.16|17950.16|0
1629361860000|2021-08-19 08:31:00|17950.77|17950.77|17953.9|17953.9|17953.9|17953.9|17950.77|17950.77|0
1629361870000|2021-08-19 08:31:10|17954.39|17954.39|17954.83|17954.83|17954.83|17954.83|17953.41|17953.41|0
1629361880000|2021-08-19 08:31:20|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|17954.02|0
1629361890000|2021-08-19 08:31:30|17950.4|17950.4|17945.15|17945.15|17950.4|17950.4|17945.15|17945.15|0
1629361900000|2021-08-19 08:31:40|17945.55|17945.55|17944.75|17944.75|17945.76|17945.76|17944.75|17944.75|0
1629361910000|2021-08-19 08:31:50|17943.33|17943.33|17943.33|17943.33|17943.33|17943.33|17943.33|17943.33|0
1629361920000|2021-08-19 08:32:00|17941.91|17941.91|17938.1|17938.1|17941.91|17941.91|17937.19|17937.19|0
1629361930000|2021-08-19 08:32:10|17939.11|17939.11|17937.39|17937.39|17939.11|17939.11|17937.39|17937.39|0
1629361940000|2021-08-19 08:32:20|17934.87|17934.87|17938.09|17938.09|17938.09|17938.09|17934.06|17934.06|0
1629361950000|2021-08-19 08:32:30|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|0
1629361960000|2021-08-19 08:32:40|17938.09|17938.09|17938.09|17938.09|17938.09|17938.09|17938.09|17938.09|0
1629361970000|2021-08-19 08:32:50|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|17937.28|0
1629361980000|2021-08-19 08:33:00|17940.31|17940.31|17943.7|17943.7|17943.7|17943.7|17940.31|17940.31|0
1629361990000|2021-08-19 08:33:10|17945.21|17945.21|17948.04|17948.04|17948.04|17948.04|17945.21|17945.21|0
1629362000000|2021-08-19 08:33:20|17950.96|17950.96|17950.4|17950.4|17950.96|17950.96|17950.4|17950.4|0
1629362020000|2021-08-19 08:33:40|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|0
1629362040000|2021-08-19 08:34:00|17951.62|17951.62|17951.62|17951.62|17951.62|17951.62|17951.62|17951.62|0
1629362050000|2021-08-19 08:34:10|17950|17950|17945.93|17945.93|17950|17950|17945.93|17945.93|0
1629362060000|2021-08-19 08:34:20|17946.94|17946.94|17947.14|17947.14|17947.14|17947.14|17946.94|17946.94|0
1629362070000|2021-08-19 08:34:30|17947.55|17947.55|17947.55|17947.55|17947.55|17947.55|17947.55|17947.55|0
1629362080000|2021-08-19 08:34:40|17948.1|17948.1|17949.11|17949.11|17949.11|17949.11|17948.1|17948.1|0
1629362100000|2021-08-19 08:35:00|17952.73|17952.73|17952.17|17952.17|17952.73|17952.73|17951.62|17951.62|0
1629362110000|2021-08-19 08:35:10|17953.33|17953.33|17953.33|17953.33|17953.33|17953.33|17953.33|17953.33|0
1629362120000|2021-08-19 08:35:20|17954.94|17954.94|17952.23|17952.23|17954.94|17954.94|17952.23|17952.23|0
1629362130000|2021-08-19 08:35:30|17953.14|17953.14|17953.14|17953.14|17953.14|17953.14|17953.14|17953.14|0
1629362140000|2021-08-19 08:35:40|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|0
1629362160000|2021-08-19 08:36:00|17956.42|17956.42|17958.01|17958.01|17958.01|17958.01|17956.42|17956.42|0
1629362170000|2021-08-19 08:36:10|17962.86|17962.86|17964.22|17964.22|17964.22|17964.22|17962.86|17962.86|0
1629362180000|2021-08-19 08:36:20|17967.94|17967.94|17973.31|17973.31|17973.31|17973.31|17967.94|17967.94|0
1629362200000|2021-08-19 08:36:40|17972.49|17972.49|17972.49|17972.49|17972.49|17972.49|17972.49|17972.49|0
1629362240000|2021-08-19 08:37:20|17971.07|17971.07|17971.07|17971.07|17971.07|17971.07|17971.07|17971.07|0
1629362250000|2021-08-19 08:37:30|17970.27|17970.27|17970.27|17970.27|17970.27|17970.27|17970.27|17970.27|0
1629362260000|2021-08-19 08:37:40|17974.13|17974.13|17975.55|17975.55|17975.55|17975.55|17974.13|17974.13|0
1629362270000|2021-08-19 08:37:50|17976.05|17976.05|17980.89|17980.89|17980.89|17980.89|17976.05|17976.05|0
1629362280000|2021-08-19 08:38:00|17982.86|17982.86|17981.76|17981.76|17982.86|17982.86|17981.76|17981.76|0
1629362290000|2021-08-19 08:38:10|17981.21|17981.21|17981.21|17981.21|17981.21|17981.21|17981.21|17981.21|0
1629362310000|2021-08-19 08:38:30|17981.7|17981.7|17985.32|17985.32|17985.32|17985.32|17981.7|17981.7|0
1629362330000|2021-08-19 08:38:50|17983.9|17983.9|17983.29|17983.29|17983.9|17983.9|17983.29|17983.29|0
1629362340000|2021-08-19 08:39:00|17984.19|17984.19|17984.19|17984.19|17984.19|17984.19|17984.19|17984.19|0
1629362360000|2021-08-19 08:39:20|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|0
1629362380000|2021-08-19 08:39:40|17987.89|17987.89|17994.78|17994.78|17994.78|17994.78|17987.89|17987.89|0
1629362390000|2021-08-19 08:39:50|17995.39|17995.39|18001.77|18001.77|18001.77|18001.77|17995.39|17995.39|0
1629362410000|2021-08-19 08:40:10|18003.58|18003.58|18003.58|18003.58|18003.58|18003.58|18003.58|18003.58|0
1629362440000|2021-08-19 08:40:40|18004.07|18004.07|18004.07|18004.07|18004.07|18004.07|18004.07|18004.07|0
1629362450000|2021-08-19 08:40:50|18004.27|18004.27|18004.94|18004.94|18004.94|18004.94|18004.27|18004.27|0
1629362460000|2021-08-19 08:41:00|18004.73|18004.73|18004.73|18004.73|18004.73|18004.73|18004.73|18004.73|0
1629362470000|2021-08-19 08:41:10|18003.75|18003.75|18003.55|18003.55|18003.75|18003.75|18003.55|18003.55|0
1629362480000|2021-08-19 08:41:20|18004.36|18004.36|18007.38|18007.38|18007.38|18007.38|18004.36|18004.36|0
1629362490000|2021-08-19 08:41:30|18004.59|18004.59|17996.07|17996.07|18004.59|18004.59|17996.07|17996.07|0
1629362510000|2021-08-19 08:41:50|17998.28|17998.28|17999.09|17999.09|17999.89|17999.89|17998.28|17998.28|0
1629362520000|2021-08-19 08:42:00|18001.29|18001.29|17996.39|17996.39|18001.29|18001.29|17996.39|17996.39|0
1629362530000|2021-08-19 08:42:10|18002.26|18002.26|18002.26|18002.26|18002.26|18002.26|18002.26|18002.26|0
1629362540000|2021-08-19 08:42:20|18004.28|18004.28|18007.29|18007.29|18007.29|18007.29|18004.28|18004.28|0
1629362550000|2021-08-19 08:42:30|18007.74|18007.74|18010.45|18010.45|18010.45|18010.45|18007.74|18007.74|0
1629362560000|2021-08-19 08:42:40|18010.85|18010.85|18009.87|18009.87|18010.85|18010.85|18009.87|18009.87|0
1629362580000|2021-08-19 08:43:00|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|18012.71|0
1629362610000|2021-08-19 08:43:30|18013.61|18013.61|18013.61|18013.61|18013.61|18013.61|18013.61|18013.61|0
1629362640000|2021-08-19 08:44:00|18017.87|18017.87|18024.6|18024.6|18024.6|18024.6|18017.87|18017.87|0
1629362650000|2021-08-19 08:44:10|18026.26|18026.26|18032.87|18032.87|18032.87|18032.87|18026.26|18026.26|0
1629362660000|2021-08-19 08:44:20|18034.29|18034.29|18033.48|18033.48|18034.29|18034.29|18033.48|18033.48|0
1629362670000|2021-08-19 08:44:30|18034.36|18034.36|18034.36|18034.36|18034.36|18034.36|18034.36|18034.36|0
1629362680000|2021-08-19 08:44:40|18032.94|18032.94|18037.62|18037.62|18038.17|18038.17|18032.94|18032.94|0
1629362690000|2021-08-19 08:44:50|18031.55|18031.55|18031.55|18031.55|18031.55|18031.55|18031.55|18031.55|0
1629362700000|2021-08-19 08:45:00|18030.4|18030.4|18030.4|18030.4|18030.4|18030.4|18030.4|18030.4|0
1629362750000|2021-08-19 08:45:50|18028.99|18028.99|18026.06|18026.06|18028.99|18028.99|18026.06|18026.06|0
1629362760000|2021-08-19 08:46:00|18028.29|18028.29|18028.29|18028.29|18028.29|18028.29|18028.29|18028.29|0
1629362780000|2021-08-19 08:46:20|18017.92|18017.92|18016.48|18016.48|18018.9|18018.9|18015.67|18015.67|0
1629362790000|2021-08-19 08:46:30|18015.06|18015.06|18013.67|18013.67|18015.06|18015.06|18013.67|18013.67|0
1629362800000|2021-08-19 08:46:40|18017.92|18017.92|18017.92|18017.92|18017.92|18017.92|18017.92|18017.92|0
1629362810000|2021-08-19 08:46:50|18016.3|18016.3|18014.89|18014.89|18016.3|18016.3|18013.47|18013.47|0
1629362820000|2021-08-19 08:47:00|18013.87|18013.87|18013.87|18013.87|18013.87|18013.87|18013.87|18013.87|0
1629362830000|2021-08-19 08:47:10|18013.21|18013.21|18011.57|18011.57|18013.21|18013.21|18011.57|18011.57|0
1629362860000|2021-08-19 08:47:40|18009.36|18009.36|18009.36|18009.36|18009.36|18009.36|18009.36|18009.36|0
1629362870000|2021-08-19 08:47:50|18007.55|18007.55|18008.11|18008.11|18008.11|18008.11|18007.55|18007.55|0
1629362880000|2021-08-19 08:48:00|18011.75|18011.75|18008.62|18008.62|18012.65|18012.65|18008.62|18008.62|0
1629362890000|2021-08-19 08:48:10|18007.81|18007.81|18007.81|18007.81|18007.81|18007.81|18007.81|18007.81|0
1629362900000|2021-08-19 08:48:20|18006.39|18006.39|18006.39|18006.39|18006.39|18006.39|18006.39|18006.39|0
1629362920000|2021-08-19 08:48:40|18004.07|18004.07|18002.46|18002.46|18004.07|18004.07|18002.46|18002.46|0
1629362930000|2021-08-19 08:48:50|17999.62|17999.62|17999.62|17999.62|17999.62|17999.62|17999.62|17999.62|0
1629362940000|2021-08-19 08:49:00|18000.43|18000.43|18001.24|18001.24|18001.24|18001.24|18000.43|18000.43|0
1629362970000|2021-08-19 08:49:30|18001.64|18001.64|18001.64|18001.64|18001.64|18001.64|18001.64|18001.64|0
1629362990000|2021-08-19 08:49:50|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|0
1629363020000|2021-08-19 08:50:20|17999.22|17999.22|17996.38|17996.38|17999.22|17999.22|17996.38|17996.38|0
1629363030000|2021-08-19 08:50:30|17994.57|17994.57|17985.84|17985.84|17994.57|17994.57|17985.84|17985.84|0
1629363040000|2021-08-19 08:50:40|17990.08|17990.08|17990.08|17990.08|17990.08|17990.08|17990.08|17990.08|0
1629363060000|2021-08-19 08:51:00|17994.33|17994.33|17994.33|17994.33|17994.33|17994.33|17994.33|17994.33|0
1629363070000|2021-08-19 08:51:10|17993.43|17993.43|17992.52|17992.52|17993.43|17993.43|17992.52|17992.52|0
1629363090000|2021-08-19 08:51:30|17993.33|17993.33|17992.52|17992.52|17993.33|17993.33|17992.52|17992.52|0
1629363120000|2021-08-19 08:52:00|17998.28|17998.28|18000.01|18000.01|18000.01|18000.01|17998.28|17998.28|0
1629363130000|2021-08-19 08:52:10|17998.6|17998.6|17998.83|17998.83|17998.83|17998.83|17997.18|17997.18|0
1629363140000|2021-08-19 08:52:20|17999.85|17999.85|17999.24|17999.24|17999.85|17999.85|17999.24|17999.24|0
1629363160000|2021-08-19 08:52:40|17999.85|17999.85|18000.26|18000.26|18000.26|18000.26|17999.85|17999.85|0
1629363180000|2021-08-19 08:53:00|18001.06|18001.06|18001.87|18001.87|18001.87|18001.87|18001.06|18001.06|0
1629363230000|2021-08-19 08:53:50|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|0
1629363250000|2021-08-19 08:54:10|18003.23|18003.23|18004.33|18004.33|18004.33|18004.33|18003.23|18003.23|0
1629363280000|2021-08-19 08:54:40|18008.5|18008.5|18008.5|18008.5|18008.5|18008.5|18008.5|18008.5|0
1629363300000|2021-08-19 08:55:00|18009.01|18009.01|18015.71|18015.71|18015.71|18015.71|18009.01|18009.01|0
1629363310000|2021-08-19 08:55:10|18017.04|18017.04|18017.42|18017.42|18017.42|18017.42|18016.23|18016.23|0
1629363330000|2021-08-19 08:55:30|18018.32|18018.32|18018.32|18018.32|18018.32|18018.32|18018.32|18018.32|0
1629363340000|2021-08-19 08:55:40|18019.3|18019.3|18020.21|18020.21|18020.21|18020.21|18019.3|18019.3|0
1629363350000|2021-08-19 08:55:50|18019.3|18019.3|18020.43|18020.43|18020.43|18020.43|18017.5|18017.5|0
1629363360000|2021-08-19 08:56:00|18021.58|18021.58|18024.81|18024.81|18024.81|18024.81|18021.58|18021.58|0
1629363380000|2021-08-19 08:56:20|18027.23|18027.23|18028.65|18028.65|18028.65|18028.65|18027.23|18027.23|0
1629363400000|2021-08-19 08:56:40|18029.26|18029.26|18032.03|18032.03|18032.03|18032.03|18029.26|18029.26|0
1629363410000|2021-08-19 08:56:50|18032.47|18032.47|18033.69|18033.69|18033.69|18033.69|18032.27|18032.27|0
1629363420000|2021-08-19 08:57:00|18036.45|18036.45|18044.34|18044.34|18044.34|18044.34|18036.45|18036.45|0
1629363450000|2021-08-19 08:57:30|18052.39|18052.39|18051.48|18051.48|18052.39|18052.39|18051.48|18051.48|0
1629363460000|2021-08-19 08:57:40|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|0
1629363480000|2021-08-19 08:58:00|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|0
1629363490000|2021-08-19 08:58:10|18050.36|18050.36|18054|18054|18054|18054|18050.36|18050.36|0
1629363500000|2021-08-19 08:58:20|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|0
1629363520000|2021-08-19 08:58:40|18058.33|18058.33|18058.33|18058.33|18058.33|18058.33|18058.33|18058.33|0
1629363530000|2021-08-19 08:58:50|18057.52|18057.52|18060.14|18060.14|18060.14|18060.14|18057.52|18057.52|0
1629363550000|2021-08-19 08:59:10|18060.85|18060.85|18059.95|18059.95|18060.85|18060.85|18059.95|18059.95|0
1629363560000|2021-08-19 08:59:20|18064.2|18064.2|18064.2|18064.2|18064.2|18064.2|18064.2|18064.2|0
1629363570000|2021-08-19 08:59:30|18065.82|18065.82|18065.82|18065.82|18065.82|18065.82|18065.82|18065.82|0
1629363580000|2021-08-19 08:59:40|18068.53|18068.53|18070.15|18070.15|18070.15|18070.15|18068.53|18068.53|0
1629363600000|2021-08-19 09:00:00|18069.54|18069.54|18069.54|18069.54|18069.54|18069.54|18069.54|18069.54|0
1629363610000|2021-08-19 09:00:10|18069.33|18069.33|18071.14|18071.14|18071.14|18071.14|18069.33|18069.33|0
1629363620000|2021-08-19 09:00:20|18072.38|18072.38|18073.4|18073.4|18073.4|18073.4|18071.98|18071.98|0
1629363630000|2021-08-19 09:00:30|18071.78|18071.78|18071.78|18071.78|18071.78|18071.78|18071.78|18071.78|0
1629363640000|2021-08-19 09:00:40|18070.68|18070.68|18063.74|18063.74|18070.97|18070.97|18063.74|18063.74|0
1629363650000|2021-08-19 09:00:50|18064.55|18064.55|18063.1|18063.1|18064.55|18064.55|18062.89|18062.89|0
1629363660000|2021-08-19 09:01:00|18063.5|18063.5|18064.51|18064.51|18064.82|18064.82|18063|18063|0
1629363670000|2021-08-19 09:01:10|18065.62|18065.62|18063.6|18063.6|18065.62|18065.62|18063.6|18063.6|0
1629363680000|2021-08-19 09:01:20|18062.18|18062.18|18062.18|18062.18|18062.18|18062.18|18062.18|18062.18|0
1629363690000|2021-08-19 09:01:30|18063.08|18063.08|18056.17|18056.17|18063.08|18063.08|18056.17|18056.17|0
1629363700000|2021-08-19 09:01:40|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|0
1629363710000|2021-08-19 09:01:50|18054.53|18054.53|18054.53|18054.53|18054.53|18054.53|18054.53|18054.53|0
1629363720000|2021-08-19 09:02:00|18053.42|18053.42|18050.07|18050.07|18054.62|18054.62|18050.07|18050.07|0
1629363750000|2021-08-19 09:02:30|18052.5|18052.5|18052.5|18052.5|18054.11|18054.11|18052.5|18052.5|0
1629363770000|2021-08-19 09:02:50|18053.31|18053.31|18054.31|18054.31|18056.12|18056.12|18053.31|18053.31|0
1629363780000|2021-08-19 09:03:00|18055.12|18055.12|18055.73|18055.73|18055.73|18055.73|18055.12|18055.12|0
1629363800000|2021-08-19 09:03:20|18054.92|18054.92|18053.3|18053.3|18054.92|18054.92|18053.3|18053.3|0
1629363810000|2021-08-19 09:03:30|18052.49|18052.49|18052.49|18052.49|18052.49|18052.49|18052.49|18052.49|0
1629363850000|2021-08-19 09:04:10|18052.99|18052.99|18053.04|18053.04|18053.48|18053.48|18052.06|18052.06|0
1629363870000|2021-08-19 09:04:30|18051.62|18051.62|18051.39|18051.39|18053.04|18053.04|18051.39|18051.39|0
1629363880000|2021-08-19 09:04:40|18050.58|18050.58|18049.77|18049.77|18050.58|18050.58|18049.77|18049.77|0
1629363890000|2021-08-19 09:04:50|18044.02|18044.02|18043.04|18043.04|18044.02|18044.02|18043.04|18043.04|0
1629363900000|2021-08-19 09:05:00|18044.66|18044.66|18044.66|18044.66|18044.66|18044.66|18044.66|18044.66|0
1629363920000|2021-08-19 09:05:20|18040.12|18040.12|18035.32|18035.32|18040.12|18040.12|18035.32|18035.32|0
1629363950000|2021-08-19 09:05:50|18038.56|18038.56|18038.35|18038.35|18038.56|18038.56|18038.35|18038.35|0
1629363980000|2021-08-19 09:06:20|18037.34|18037.34|18037.34|18037.34|18037.34|18037.34|18037.34|18037.34|0
1629364000000|2021-08-19 09:06:40|18039.36|18039.36|18040.78|18040.78|18040.78|18040.78|18039.36|18039.36|0
1629364010000|2021-08-19 09:06:50|18036.45|18036.45|18036.45|18036.45|18036.45|18036.45|18036.45|18036.45|0
1629364020000|2021-08-19 09:07:00|18037.06|18037.06|18037.06|18037.06|18037.06|18037.06|18037.06|18037.06|0
1629364030000|2021-08-19 09:07:10|18038.68|18038.68|18038.68|18038.68|18038.68|18038.68|18038.68|18038.68|0
1629364060000|2021-08-19 09:07:40|18037.87|18037.87|18034.7|18034.7|18037.87|18037.87|18034.7|18034.7|0
1629364070000|2021-08-19 09:07:50|18035.25|18035.25|18035.25|18035.25|18035.25|18035.25|18035.25|18035.25|0
1629364080000|2021-08-19 09:08:00|18034.1|18034.1|18034.91|18034.91|18034.91|18034.91|18034.1|18034.1|0
1629364100000|2021-08-19 09:08:20|18033.49|18033.49|18024.31|18024.31|18033.49|18033.49|18024.31|18024.31|0
1629364110000|2021-08-19 09:08:30|18022.7|18022.7|18019.13|18019.13|18022.7|18022.7|18019.13|18019.13|0
1629364120000|2021-08-19 09:08:40|18017.52|18017.52|18018.33|18018.33|18018.33|18018.33|18017.52|18017.52|0
1629364130000|2021-08-19 09:08:50|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|0
1629364140000|2021-08-19 09:09:00|18019.64|18019.64|18019.64|18019.64|18019.64|18019.64|18019.64|18019.64|0
1629364150000|2021-08-19 09:09:10|18018.74|18018.74|18017.93|18017.93|18018.74|18018.74|18017.93|18017.93|0
1629364160000|2021-08-19 09:09:20|18018.74|18018.74|18015.9|18015.9|18018.74|18018.74|18015.9|18015.9|0
1629364200000|2021-08-19 09:10:00|18011.87|18011.87|18009.86|18009.86|18011.87|18011.87|18009.86|18009.86|0
1629364210000|2021-08-19 09:10:10|18010.67|18010.67|18010.67|18010.67|18010.67|18010.67|18010.67|18010.67|0
1629364220000|2021-08-19 09:10:20|18013.38|18013.38|18013.38|18013.38|18013.38|18013.38|18013.38|18013.38|0
1629364230000|2021-08-19 09:10:30|18015.59|18015.59|18018.01|18018.01|18018.01|18018.01|18015.59|18015.59|0
1629364240000|2021-08-19 09:10:40|18018.56|18018.56|18018.37|18018.37|18018.56|18018.56|18016.95|18016.95|0
1629364250000|2021-08-19 09:10:50|18019.27|18019.27|18020.08|18020.08|18020.08|18020.08|18019.27|18019.27|0
1629364280000|2021-08-19 09:11:20|18018.46|18018.46|18018.46|18018.46|18018.46|18018.46|18018.46|18018.46|0
1629364290000|2021-08-19 09:11:30|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|0
1629364310000|2021-08-19 09:11:50|18022.91|18022.91|18025.84|18025.84|18025.84|18025.84|18022.91|18022.91|0
1629364350000|2021-08-19 09:12:30|18027.26|18027.26|18028.3|18028.3|18028.3|18028.3|18026.65|18026.65|0
1629364360000|2021-08-19 09:12:40|18029.41|18029.41|18034.17|18034.17|18034.17|18034.17|18029.41|18029.41|0
1629364370000|2021-08-19 09:12:50|18036.13|18036.13|18036.13|18036.13|18036.63|18036.63|18036.13|18036.13|0
1629364380000|2021-08-19 09:13:00|18034.71|18034.71|18036.53|18036.53|18036.53|18036.53|18034.71|18034.71|0
1629364390000|2021-08-19 09:13:10|18037.34|18037.34|18036.53|18036.53|18037.34|18037.34|18036.53|18036.53|0
1629364410000|2021-08-19 09:13:30|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|18041.05|0
1629364430000|2021-08-19 09:13:50|18039.4|18039.4|18039.4|18039.4|18039.4|18039.4|18039.4|18039.4|0
1629364440000|2021-08-19 09:14:00|18039.19|18039.19|18039.19|18039.19|18039.19|18039.19|18039.19|18039.19|0
1629364450000|2021-08-19 09:14:10|18040|18040|18042.21|18042.21|18042.76|18042.76|18040|18040|0
1629364460000|2021-08-19 09:14:20|18040.7|18040.7|18042.32|18042.32|18042.32|18042.32|18039.28|18039.28|0
1629364490000|2021-08-19 09:14:50|18039.48|18039.48|18039.48|18039.48|18039.48|18039.48|18039.48|18039.48|0
1629364500000|2021-08-19 09:15:00|18039.99|18039.99|18036.66|18036.66|18039.99|18039.99|18036.66|18036.66|0
1629364510000|2021-08-19 09:15:10|18035.85|18035.85|18037.86|18037.86|18038.67|18038.67|18033.02|18033.02|0
1629364520000|2021-08-19 09:15:20|18035.86|18035.86|18035.05|18035.05|18035.86|18035.86|18035.05|18035.05|0
1629364530000|2021-08-19 09:15:30|18035.46|18035.46|18036.26|18036.26|18036.26|18036.26|18035.46|18035.46|0
1629364540000|2021-08-19 09:15:40|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|0
1629364560000|2021-08-19 09:16:00|18030.28|18030.28|18020.16|18020.16|18030.28|18030.28|18020.16|18020.16|0
1629364570000|2021-08-19 09:16:10|18018.51|18018.51|18018.51|18018.51|18018.51|18018.51|18018.51|18018.51|0
1629364580000|2021-08-19 09:16:20|18015.89|18015.89|18014.91|18014.91|18015.89|18015.89|18014.91|18014.91|0
1629364610000|2021-08-19 09:16:50|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|0
1629364620000|2021-08-19 09:17:00|18008.83|18008.83|18006.22|18006.22|18008.83|18008.83|18005.31|18005.31|0
1629364630000|2021-08-19 09:17:10|18007.02|18007.02|18005.51|18005.51|18007.02|18007.02|18005.51|18005.51|0
1629364640000|2021-08-19 09:17:20|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|0
1629364660000|2021-08-19 09:17:40|17998.43|17998.43|18000.86|18000.86|18000.86|18000.86|17998.43|17998.43|0
1629364670000|2021-08-19 09:17:50|18001.06|18001.06|18001.06|18001.06|18001.06|18001.06|18001.06|18001.06|0
1629364680000|2021-08-19 09:18:00|18000.57|18000.57|18002.39|18002.39|18002.39|18002.39|18000.57|18000.57|0
1629364690000|2021-08-19 09:18:10|18000.97|18000.97|18000.97|18000.97|18000.97|18000.97|18000.97|18000.97|0
1629364700000|2021-08-19 09:18:20|18003.2|18003.2|18012.16|18012.16|18012.77|18012.77|18003.2|18003.2|0
1629364710000|2021-08-19 09:18:30|18014.13|18014.13|18015.03|18015.03|18015.03|18015.03|18014.13|18014.13|0
1629364730000|2021-08-19 09:18:50|18018.26|18018.26|18018.26|18018.26|18018.26|18018.26|18018.26|18018.26|0
1629364760000|2021-08-19 09:19:20|18019.17|18019.17|18019.98|18019.98|18020.59|18020.59|18019.17|18019.17|0
1629364770000|2021-08-19 09:19:30|18022.5|18022.5|18018.72|18018.72|18022.5|18022.5|18018.72|18018.72|0
1629364780000|2021-08-19 09:19:40|18023.6|18023.6|18026.13|18026.13|18026.13|18026.13|18022.7|18022.7|0
1629364790000|2021-08-19 09:19:50|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|0
1629364820000|2021-08-19 09:20:20|18029.26|18029.26|18029.26|18029.26|18029.26|18029.26|18029.26|18029.26|0
1629364840000|2021-08-19 09:20:40|18030.17|18030.17|18030.17|18030.17|18030.17|18030.17|18030.17|18030.17|0
1629364860000|2021-08-19 09:21:00|18030.98|18030.98|18030.98|18030.98|18030.98|18030.98|18030.98|18030.98|0
1629364880000|2021-08-19 09:21:20|18029.26|18029.26|18029.26|18029.26|18029.26|18029.26|18029.26|18029.26|0
1629364890000|2021-08-19 09:21:30|18027.61|18027.61|18028.16|18028.16|18028.16|18028.16|18027.61|18027.61|0
1629364920000|2021-08-19 09:22:00|18026.55|18026.55|18026.55|18026.55|18026.55|18026.55|18026.55|18026.55|0
1629364940000|2021-08-19 09:22:20|18027.35|18027.35|18027.35|18027.35|18027.35|18027.35|18027.35|18027.35|0
1629364980000|2021-08-19 09:23:00|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|0
1629364990000|2021-08-19 09:23:10|18037.63|18037.63|18038.52|18038.52|18038.52|18038.52|18037.63|18037.63|0
1629365000000|2021-08-19 09:23:20|18039.01|18039.01|18039.01|18039.01|18039.01|18039.01|18039.01|18039.01|0
1629365020000|2021-08-19 09:23:40|18037.29|18037.29|18038.4|18038.4|18038.4|18038.4|18037.29|18037.29|0
1629365030000|2021-08-19 09:23:50|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|0
1629365040000|2021-08-19 09:24:00|18044.41|18044.41|18045.02|18045.02|18045.02|18045.02|18044.41|18044.41|0
1629365070000|2021-08-19 09:24:30|18045.83|18045.83|18045.83|18045.83|18045.83|18045.83|18045.83|18045.83|0
1629365080000|2021-08-19 09:24:40|18046.93|18046.93|18046.93|18046.93|18046.93|18046.93|18046.93|18046.93|0
1629365090000|2021-08-19 09:24:50|18048.74|18048.74|18046.42|18046.42|18048.74|18048.74|18046.42|18046.42|0
1629365100000|2021-08-19 09:25:00|18047.32|18047.32|18045.3|18045.3|18047.32|18047.32|18045.3|18045.3|0
1629365120000|2021-08-19 09:25:20|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|18042.47|0
1629365140000|2021-08-19 09:25:40|18041.66|18041.66|18043.27|18043.27|18043.27|18043.27|18041.66|18041.66|0
1629365160000|2021-08-19 09:26:00|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|0
1629365180000|2021-08-19 09:26:20|18041.47|18041.47|18041.47|18041.47|18041.47|18041.47|18041.47|18041.47|0
1629365210000|2021-08-19 09:26:50|18042.27|18042.27|18042.27|18042.27|18042.27|18042.27|18042.27|18042.27|0
1629365230000|2021-08-19 09:27:10|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|0
1629365250000|2021-08-19 09:27:30|18042.08|18042.08|18042.89|18042.89|18042.89|18042.89|18042.08|18042.08|0
1629365260000|2021-08-19 09:27:40|18044.7|18044.7|18046.14|18046.14|18046.14|18046.14|18044.49|18044.49|0
1629365270000|2021-08-19 09:27:50|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|0
1629365280000|2021-08-19 09:28:00|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|0
1629365290000|2021-08-19 09:28:10|18055.32|18055.32|18054.11|18054.11|18055.73|18055.73|18054.11|18054.11|0
1629365300000|2021-08-19 09:28:20|18055.02|18055.02|18056.73|18056.73|18056.73|18056.73|18055.02|18055.02|0
1629365310000|2021-08-19 09:28:30|18056.22|18056.22|18056.22|18056.22|18056.22|18056.22|18056.22|18056.22|0
1629365320000|2021-08-19 09:28:40|18066.15|18066.15|18065.93|18065.93|18066.15|18066.15|18065.93|18065.93|0
1629365330000|2021-08-19 09:28:50|18064.42|18064.42|18064.42|18064.42|18064.42|18064.42|18064.42|18064.42|0
1629365340000|2021-08-19 09:29:00|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|0
1629365350000|2021-08-19 09:29:10|18064.42|18064.42|18059.26|18059.26|18064.42|18064.42|18059.06|18059.06|0
1629365390000|2021-08-19 09:29:50|18058.45|18058.45|18055.42|18055.42|18058.45|18058.45|18055.42|18055.42|0
1629365400000|2021-08-19 09:30:00|18052.8|18052.8|18045.11|18045.11|18052.8|18052.8|18045.11|18045.11|0
1629365450000|2021-08-19 09:30:50|18043.69|18043.69|18043.69|18043.69|18043.69|18043.69|18043.69|18043.69|0
1629365460000|2021-08-19 09:31:00|18038.56|18038.56|18038.01|18038.01|18038.56|18038.56|18038.01|18038.01|0
1629365470000|2021-08-19 09:31:10|18042.46|18042.46|18044.01|18044.01|18044.01|18044.01|18041.95|18041.95|0
1629365480000|2021-08-19 09:31:20|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|0
1629365510000|2021-08-19 09:31:50|18046.43|18046.43|18045.82|18045.82|18047.24|18047.24|18045.82|18045.82|0
1629365520000|2021-08-19 09:32:00|18047.47|18047.47|18048.28|18048.28|18048.28|18048.28|18047.47|18047.47|0
1629365540000|2021-08-19 09:32:20|18046.47|18046.47|18040.78|18040.78|18046.47|18046.47|18040.78|18040.78|0
1629365550000|2021-08-19 09:32:30|18039.37|18039.37|18037.85|18037.85|18039.37|18039.37|18037.85|18037.85|0
1629365560000|2021-08-19 09:32:40|18037.6|18037.6|18037.04|18037.04|18037.6|18037.6|18037.04|18037.04|0
1629365570000|2021-08-19 09:32:50|18034.72|18034.72|18034.72|18034.72|18034.72|18034.72|18034.72|18034.72|0
1629365580000|2021-08-19 09:33:00|18035.63|18035.63|18035.3|18035.3|18036.61|18036.61|18035.3|18035.3|0
1629365610000|2021-08-19 09:33:30|18036.92|18036.92|18043.85|18043.85|18043.85|18043.85|18036.92|18036.92|0
1629365620000|2021-08-19 09:33:40|18044.4|18044.4|18051.56|18051.56|18051.56|18051.56|18044.4|18044.4|0
1629365630000|2021-08-19 09:33:50|18053.18|18053.18|18053.18|18053.18|18053.18|18053.18|18053.18|18053.18|0
1629365650000|2021-08-19 09:34:10|18052.37|18052.37|18045.24|18045.24|18052.37|18052.37|18045.24|18045.24|0
1629365660000|2021-08-19 09:34:20|18046.05|18046.05|18046.25|18046.25|18046.25|18046.25|18046.05|18046.05|0
1629365670000|2021-08-19 09:34:30|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|0
1629365680000|2021-08-19 09:34:40|18047.57|18047.57|18047.57|18047.57|18047.57|18047.57|18047.57|18047.57|0
1629365690000|2021-08-19 09:34:50|18048.47|18048.47|18060.51|18060.51|18060.51|18060.51|18048.47|18048.47|0
1629365700000|2021-08-19 09:35:00|18063.03|18063.03|18066.31|18066.31|18066.31|18066.31|18063.03|18063.03|0
1629365730000|2021-08-19 09:35:30|18065.91|18065.91|18066.11|18066.11|18066.11|18066.11|18065.91|18065.91|0
1629365750000|2021-08-19 09:35:50|18066.92|18066.92|18072.49|18072.49|18072.49|18072.49|18066.92|18066.92|0
1629365760000|2021-08-19 09:36:00|18072.7|18072.7|18071.04|18071.04|18072.7|18072.7|18071.04|18071.04|0
1629365770000|2021-08-19 09:36:10|18069.62|18069.62|18068.81|18068.81|18069.62|18069.62|18068.81|18068.81|0
1629365780000|2021-08-19 09:36:20|18068.59|18068.59|18068.37|18068.37|18068.59|18068.59|18068.37|18068.37|0
1629365790000|2021-08-19 09:36:30|18067.39|18067.39|18065.77|18065.77|18067.39|18067.39|18065.77|18065.77|0
1629365820000|2021-08-19 09:37:00|18066.58|18066.58|18067.39|18067.39|18067.39|18067.39|18066.58|18066.58|0
1629365830000|2021-08-19 09:37:10|18066.83|18066.83|18067.33|18067.33|18067.33|18067.33|18066.83|18066.83|0
1629365850000|2021-08-19 09:37:30|18073.18|18073.18|18071.36|18071.36|18073.18|18073.18|18071.36|18071.36|0
1629365880000|2021-08-19 09:38:00|18071.56|18071.56|18072.05|18072.05|18072.05|18072.05|18071.56|18071.56|0
1629365900000|2021-08-19 09:38:20|18072.95|18072.95|18072.95|18072.95|18072.95|18072.95|18072.95|18072.95|0
1629365910000|2021-08-19 09:38:30|18071.34|18071.34|18071.13|18071.13|18071.34|18071.34|18071.13|18071.13|0
1629365920000|2021-08-19 09:38:40|18067.52|18067.52|18067.31|18067.31|18067.52|18067.52|18067.31|18067.31|0
1629365930000|2021-08-19 09:38:50|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|0
1629365940000|2021-08-19 09:39:00|18066.51|18066.51|18066.51|18066.51|18066.51|18066.51|18066.51|18066.51|0
1629365950000|2021-08-19 09:39:10|18066.3|18066.3|18066.3|18066.3|18066.3|18066.3|18066.3|18066.3|0
1629365990000|2021-08-19 09:39:50|18067.72|18067.72|18071.97|18071.97|18071.97|18071.97|18067.72|18067.72|0
1629366010000|2021-08-19 09:40:10|18070.55|18070.55|18065.69|18065.69|18072.36|18072.36|18065.69|18065.69|0
1629366050000|2021-08-19 09:40:50|18065.96|18065.96|18065.76|18065.76|18065.96|18065.96|18065.76|18065.76|0
1629366090000|2021-08-19 09:41:30|18064.95|18064.95|18064.95|18064.95|18064.95|18064.95|18064.95|18064.95|0
1629366100000|2021-08-19 09:41:40|18063.53|18063.53|18063.53|18063.53|18063.53|18063.53|18063.53|18063.53|0
1629366110000|2021-08-19 09:41:50|18060.77|18060.77|18060.22|18060.22|18060.77|18060.77|18060.22|18060.22|0
1629366120000|2021-08-19 09:42:00|18062.45|18062.45|18064.5|18064.5|18064.5|18064.5|18062.45|18062.45|0
1629366130000|2021-08-19 09:42:10|18066.62|18066.62|18070.09|18070.09|18070.09|18070.09|18066.62|18066.62|0
1629366210000|2021-08-19 09:43:30|18068.43|18068.43|18066.82|18066.82|18068.84|18068.84|18066.82|18066.82|0
1629366250000|2021-08-19 09:44:10|18066.32|18066.32|18052|18052|18066.32|18066.32|18052|18052|0
1629366260000|2021-08-19 09:44:20|18050.19|18050.19|18047.67|18047.67|18050.19|18050.19|18047.67|18047.67|0
1629366270000|2021-08-19 09:44:30|18047.76|18047.76|18053.58|18053.58|18053.58|18053.58|18047.76|18047.76|0
1629366280000|2021-08-19 09:44:40|18053.79|18053.79|18053.79|18053.79|18053.79|18053.79|18053.79|18053.79|0
1629366290000|2021-08-19 09:44:50|18053.99|18053.99|18053.99|18053.99|18053.99|18053.99|18053.99|18053.99|0
1629366300000|2021-08-19 09:45:00|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|0
1629366310000|2021-08-19 09:45:10|18053.99|18053.99|18056.75|18056.75|18056.75|18056.75|18053.99|18053.99|0
1629366350000|2021-08-19 09:45:50|18057.56|18057.56|18057.56|18057.56|18057.56|18057.56|18057.56|18057.56|0
1629366370000|2021-08-19 09:46:10|18057.96|18057.96|18057.96|18057.96|18057.96|18057.96|18057.96|18057.96|0
1629366410000|2021-08-19 09:46:50|18060.19|18060.19|18063.4|18063.4|18063.4|18063.4|18060.19|18060.19|0
1629366420000|2021-08-19 09:47:00|18064.07|18064.07|18067.36|18067.36|18067.91|18067.91|18064.07|18064.07|0
1629366430000|2021-08-19 09:47:10|18073.03|18073.03|18074.45|18074.45|18075.86|18075.86|18073.03|18073.03|0
1629366480000|2021-08-19 09:48:00|18081.94|18081.94|18075.64|18075.64|18081.94|18081.94|18075.64|18075.64|0
1629366490000|2021-08-19 09:48:10|18075.44|18075.44|18075.44|18075.44|18075.44|18075.44|18075.44|18075.44|0
1629366510000|2021-08-19 09:48:30|18075.03|18075.03|18075.03|18075.03|18075.03|18075.03|18075.03|18075.03|0
1629366520000|2021-08-19 09:48:40|18075.24|18075.24|18076.25|18076.25|18076.25|18076.25|18075.24|18075.24|0
1629366550000|2021-08-19 09:49:10|18078.06|18078.06|18078.06|18078.06|18078.06|18078.06|18078.06|18078.06|0
1629366560000|2021-08-19 09:49:20|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|18082.31|0
1629366570000|2021-08-19 09:49:30|18083.12|18083.12|18084.27|18084.27|18085.28|18085.28|18083.12|18083.12|0
1629366580000|2021-08-19 09:49:40|18084.77|18084.77|18085.78|18085.78|18085.78|18085.78|18084.77|18084.77|0
1629366630000|2021-08-19 09:50:30|18085.58|18085.58|18085.17|18085.17|18085.58|18085.58|18085.17|18085.17|0
1629366640000|2021-08-19 09:50:40|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|18085.58|0
1629366650000|2021-08-19 09:50:50|18086.56|18086.56|18086.56|18086.56|18086.56|18086.56|18086.56|18086.56|0
1629366660000|2021-08-19 09:51:00|18088.37|18088.37|18088.92|18088.92|18091.75|18091.75|18088.37|18088.37|0
1629366670000|2021-08-19 09:51:10|18088.72|18088.72|18088.72|18088.72|18088.72|18088.72|18088.72|18088.72|0
1629366680000|2021-08-19 09:51:20|18088.31|18088.31|18092.29|18092.29|18092.29|18092.29|18088.31|18088.31|0
1629366690000|2021-08-19 09:51:30|18093.91|18093.91|18093.91|18093.91|18093.91|18093.91|18093.91|18093.91|0
1629366700000|2021-08-19 09:51:40|18093.1|18093.1|18090.27|18090.27|18093.1|18093.1|18090.27|18090.27|0
1629366720000|2021-08-19 09:52:00|18088.65|18088.65|18088.65|18088.65|18088.65|18088.65|18088.65|18088.65|0
1629366730000|2021-08-19 09:52:10|18087.55|18087.55|18086.74|18086.74|18087.55|18087.55|18086.74|18086.74|0
1629366750000|2021-08-19 09:52:30|18087.18|18087.18|18087.82|18087.82|18087.82|18087.82|18087.18|18087.18|0
1629366760000|2021-08-19 09:52:40|18088.23|18088.23|18093.03|18093.03|18093.58|18093.58|18088.03|18088.03|0
1629366770000|2021-08-19 09:52:50|18095.74|18095.74|18095.74|18095.74|18095.74|18095.74|18095.74|18095.74|0
1629366780000|2021-08-19 09:53:00|18096.35|18096.35|18096.35|18096.35|18096.35|18096.35|18096.35|18096.35|0
1629366790000|2021-08-19 09:53:10|18093.77|18093.77|18093.77|18093.77|18093.77|18093.77|18093.77|18093.77|0
1629366830000|2021-08-19 09:53:50|18094.29|18094.29|18094.51|18094.51|18094.51|18094.51|18094.29|18094.29|0
1629366840000|2021-08-19 09:54:00|18093.09|18093.09|18100|18100|18100|18100|18093.09|18093.09|0
1629366850000|2021-08-19 09:54:10|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|0
1629366860000|2021-08-19 09:54:20|18102.64|18102.64|18103.09|18103.09|18103.09|18103.09|18102.64|18102.64|0
1629366870000|2021-08-19 09:54:30|18104.07|18104.07|18109.95|18109.95|18109.95|18109.95|18103.26|18103.26|0
1629366880000|2021-08-19 09:54:40|18110.36|18110.36|18108.94|18108.94|18110.36|18110.36|18108.94|18108.94|0
1629366890000|2021-08-19 09:54:50|18108.13|18108.13|18108.13|18108.13|18108.13|18108.13|18108.13|18108.13|0
1629366900000|2021-08-19 09:55:00|18108.74|18108.74|18109.24|18109.24|18109.24|18109.24|18108.74|18108.74|0
1629366920000|2021-08-19 09:55:20|18110.05|18110.05|18109.85|18109.85|18110.05|18110.05|18109.85|18109.85|0
1629366930000|2021-08-19 09:55:30|18110.86|18110.86|18118.37|18118.37|18118.37|18118.37|18110.86|18110.86|0
1629366960000|2021-08-19 09:56:00|18118.93|18118.93|18120.76|18120.76|18121.2|18121.2|18118.93|18118.93|0
1629366970000|2021-08-19 09:56:10|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|0
1629367010000|2021-08-19 09:56:50|18125.02|18125.02|18125.02|18125.02|18125.02|18125.02|18125.02|18125.02|0
1629367020000|2021-08-19 09:57:00|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|18123.6|0
1629367060000|2021-08-19 09:57:40|18124.21|18124.21|18124.21|18124.21|18124.21|18124.21|18124.21|18124.21|0
1629367070000|2021-08-19 09:57:50|18124.71|18124.71|18123.64|18123.64|18125.06|18125.06|18123.64|18123.64|0
1629367090000|2021-08-19 09:58:10|18122.63|18122.63|18121.48|18121.48|18122.63|18122.63|18121.48|18121.48|0
1629367100000|2021-08-19 09:58:20|18120.98|18120.98|18111.9|18111.9|18120.98|18120.98|18111.9|18111.9|0
1629367110000|2021-08-19 09:58:30|18112.81|18112.81|18121.1|18121.1|18121.1|18121.1|18112.81|18112.81|0
1629367120000|2021-08-19 09:58:40|18120.29|18120.29|18117.99|18117.99|18120.29|18120.29|18117.59|18117.59|0
1629367140000|2021-08-19 09:59:00|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|0
1629367150000|2021-08-19 09:59:10|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|0
1629367180000|2021-08-19 09:59:40|18119.26|18119.26|18121.22|18121.22|18121.22|18121.22|18119.26|18119.26|0
1629367190000|2021-08-19 09:59:50|18122.03|18122.03|18122.03|18122.03|18122.03|18122.03|18122.03|18122.03|0
1629367200000|2021-08-19 10:00:00|18120.61|18120.61|18129.85|18129.85|18129.85|18129.85|18120.61|18120.61|0
1629367220000|2021-08-19 10:00:20|18134.88|18134.88|18135.69|18135.69|18135.69|18135.69|18134.88|18134.88|0
1629367230000|2021-08-19 10:00:30|18135.89|18135.89|18133.51|18133.51|18135.89|18135.89|18133.51|18133.51|0
1629367240000|2021-08-19 10:00:40|18133.01|18133.01|18133.01|18133.01|18133.01|18133.01|18133.01|18133.01|0
1629367280000|2021-08-19 10:01:20|18128.97|18128.97|18128.97|18128.97|18128.97|18128.97|18127.55|18127.55|0
1629367290000|2021-08-19 10:01:30|18129.78|18129.78|18129.17|18129.17|18129.78|18129.78|18129.17|18129.17|0
1629367310000|2021-08-19 10:01:50|18126.46|18126.46|18126.46|18126.46|18126.46|18126.46|18126.46|18126.46|0
1629367320000|2021-08-19 10:02:00|18126.87|18126.87|18126.87|18126.87|18126.87|18126.87|18126.87|18126.87|0
1629367330000|2021-08-19 10:02:10|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|18128.48|0
1629367360000|2021-08-19 10:02:40|18128.69|18128.69|18126.66|18126.66|18128.69|18128.69|18126.66|18126.66|0
1629367370000|2021-08-19 10:02:50|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|0
1629367380000|2021-08-19 10:03:00|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|18128.28|0
1629367390000|2021-08-19 10:03:10|18130|18130|18128.88|18128.88|18130|18130|18128.88|18128.88|0
1629367430000|2021-08-19 10:03:50|18131.72|18131.72|18132.53|18132.53|18132.53|18132.53|18131.72|18131.72|0
1629367440000|2021-08-19 10:04:00|18133.33|18133.33|18133.33|18133.33|18133.33|18133.33|18133.33|18133.33|0
1629367450000|2021-08-19 10:04:10|18134.75|18134.75|18136.27|18136.27|18136.56|18136.56|18134.75|18134.75|0
1629367470000|2021-08-19 10:04:30|18132.01|18132.01|18134.32|18134.32|18134.32|18134.32|18132.01|18132.01|0
1629367480000|2021-08-19 10:04:40|18132.77|18132.77|18132.77|18132.77|18132.77|18132.77|18132.77|18132.77|0
1629367500000|2021-08-19 10:05:00|18133.58|18133.58|18131.67|18131.67|18133.58|18133.58|18128.63|18128.63|0
1629367510000|2021-08-19 10:05:10|18132.28|18132.28|18132.08|18132.08|18132.28|18132.28|18131.67|18131.67|0
1629367530000|2021-08-19 10:05:30|18131.88|18131.88|18131.07|18131.07|18131.88|18131.88|18131.07|18131.07|0
1629367570000|2021-08-19 10:06:10|18132.49|18132.49|18133.9|18133.9|18133.9|18133.9|18132.49|18132.49|0
1629367590000|2021-08-19 10:06:30|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|18135.01|0
1629367600000|2021-08-19 10:06:40|18135.5|18135.5|18136.91|18136.91|18136.91|18136.91|18135.5|18135.5|0
1629367610000|2021-08-19 10:06:50|18137.72|18137.72|18137.72|18137.72|18137.72|18137.72|18137.72|18137.72|0
1629367620000|2021-08-19 10:07:00|18139.53|18139.53|18141.29|18141.29|18141.29|18141.29|18139.53|18139.53|0
1629367630000|2021-08-19 10:07:10|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|0
1629367640000|2021-08-19 10:07:20|18142.69|18142.69|18143.67|18143.67|18143.67|18143.67|18142.69|18142.69|0
1629367650000|2021-08-19 10:07:30|18147.61|18147.61|18154.07|18154.07|18154.07|18154.07|18146.46|18146.46|0
1629367660000|2021-08-19 10:07:40|18153.67|18153.67|18157.19|18157.19|18157.19|18157.19|18153.67|18153.67|0
1629367670000|2021-08-19 10:07:50|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|0
1629367680000|2021-08-19 10:08:00|18157.05|18157.05|18156.85|18156.85|18157.05|18157.05|18156.85|18156.85|0
1629367690000|2021-08-19 10:08:10|18155.43|18155.43|18156.79|18156.79|18156.79|18156.79|18155.43|18155.43|0
1629367710000|2021-08-19 10:08:30|18158.21|18158.21|18158.21|18158.21|18158.21|18158.21|18158.21|18158.21|0
1629367740000|2021-08-19 10:09:00|18157.8|18157.8|18157.5|18157.5|18157.8|18157.8|18157.3|18157.3|0
1629367750000|2021-08-19 10:09:10|18156.4|18156.4|18155.49|18155.49|18156.4|18156.4|18154.98|18154.98|0
1629367810000|2021-08-19 10:10:10|18155|18155|18155|18155|18155|18155|18155|18155|0
1629367820000|2021-08-19 10:10:20|18154.59|18154.59|18154.59|18154.59|18154.59|18154.59|18154.59|18154.59|0
1629367830000|2021-08-19 10:10:30|18155.09|18155.09|18154.19|18154.19|18155.09|18155.09|18154.19|18154.19|0
1629367840000|2021-08-19 10:10:40|18155|18155|18157.83|18157.83|18157.83|18157.83|18155|18155|0
1629367850000|2021-08-19 10:10:50|18158.38|18158.38|18156.97|18156.97|18158.38|18158.38|18156.97|18156.97|0
1629367890000|2021-08-19 10:11:30|18157.52|18157.52|18157.52|18157.52|18157.52|18157.52|18157.52|18157.52|0
1629367930000|2021-08-19 10:12:10|18156.97|18156.97|18156.97|18156.97|18156.97|18156.97|18156.97|18156.97|0
1629367940000|2021-08-19 10:12:20|18157.52|18157.52|18157.52|18157.52|18157.52|18157.52|18157.52|18157.52|0
1629367960000|2021-08-19 10:12:40|18156.1|18156.1|18153.16|18153.16|18156.1|18156.1|18153.16|18153.16|0
1629367970000|2021-08-19 10:12:50|18154.58|18154.58|18154.58|18154.58|18154.58|18154.58|18154.58|18154.58|0
1629367990000|2021-08-19 10:13:10|18153.67|18153.67|18153.67|18153.67|18153.67|18153.67|18153.67|18153.67|0
1629368000000|2021-08-19 10:13:20|18159.35|18159.35|18162.77|18162.77|18162.77|18162.77|18159.05|18159.05|0
1629368010000|2021-08-19 10:13:30|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|0
1629368030000|2021-08-19 10:13:50|18164.74|18164.74|18164.74|18164.74|18164.74|18164.74|18164.74|18164.74|0
1629368040000|2021-08-19 10:14:00|18162.93|18162.93|18162.52|18162.52|18162.93|18162.93|18162.52|18162.52|0
1629368060000|2021-08-19 10:14:20|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|18163.33|0
1629368070000|2021-08-19 10:14:30|18166.17|18166.17|18166.17|18166.17|18166.17|18166.17|18166.17|18166.17|0
1629368110000|2021-08-19 10:15:10|18167.82|18167.82|18172.52|18172.52|18172.52|18172.52|18167.82|18167.82|0
1629368120000|2021-08-19 10:15:20|18175.35|18175.35|18175.35|18175.35|18175.35|18175.35|18175.35|18175.35|0
1629368130000|2021-08-19 10:15:30|18172.52|18172.52|18176.49|18176.49|18176.49|18176.49|18172.52|18172.52|0
1629368140000|2021-08-19 10:15:40|18175.98|18175.98|18176.8|18176.8|18176.8|18176.8|18175.98|18175.98|0
1629368150000|2021-08-19 10:15:50|18176.24|18176.24|18175.34|18175.34|18176.24|18176.24|18175.34|18175.34|0
1629368160000|2021-08-19 10:16:00|18173.72|18173.72|18174.64|18174.64|18174.64|18174.64|18173.22|18173.22|0
1629368180000|2021-08-19 10:16:20|18174.09|18174.09|18170.76|18170.76|18174.09|18174.09|18169.75|18169.75|0
1629368190000|2021-08-19 10:16:30|18168.44|18168.44|18162.11|18162.11|18168.44|18168.44|18162.11|18162.11|0
1629368200000|2021-08-19 10:16:40|18161.12|18161.12|18161.12|18161.12|18161.12|18161.12|18161.12|18161.12|0
1629368220000|2021-08-19 10:17:00|18162.54|18162.54|18162.54|18162.54|18162.54|18162.54|18162.54|18162.54|0
1629368240000|2021-08-19 10:17:20|18161.44|18161.44|18153.54|18153.54|18161.44|18161.44|18153.54|18153.54|0
1629368260000|2021-08-19 10:17:40|18150.31|18150.31|18150.31|18150.31|18150.31|18150.31|18150.31|18150.31|0
1629368270000|2021-08-19 10:17:50|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|0
1629368280000|2021-08-19 10:18:00|18148.71|18148.71|18141.07|18141.07|18148.71|18148.71|18141.07|18141.07|0
1629368290000|2021-08-19 10:18:10|18138.36|18138.36|18138.36|18138.36|18138.36|18138.36|18138.36|18138.36|0
1629368320000|2021-08-19 10:18:40|18137.81|18137.81|18137.88|18137.88|18139.32|18139.32|18137.81|18137.81|0
1629368330000|2021-08-19 10:18:50|18138.39|18138.39|18137.38|18137.38|18138.39|18138.39|18137.38|18137.38|0
1629368350000|2021-08-19 10:19:10|18139.3|18139.3|18140.76|18140.76|18141.66|18141.66|18139.3|18139.3|0
1629368360000|2021-08-19 10:19:20|18141.56|18141.56|18141.56|18141.56|18141.56|18141.56|18141.56|18141.56|0
1629368370000|2021-08-19 10:19:30|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|0
1629368400000|2021-08-19 10:20:00|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|0
1629368420000|2021-08-19 10:20:20|18141.16|18141.16|18134.84|18134.84|18141.16|18141.16|18133.86|18133.86|0
1629368430000|2021-08-19 10:20:30|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|0
1629368450000|2021-08-19 10:20:50|18133.12|18133.12|18133.12|18133.12|18133.12|18133.12|18133.12|18133.12|0
1629368460000|2021-08-19 10:21:00|18132.32|18132.32|18132.32|18132.32|18132.32|18132.32|18132.32|18132.32|0
1629368470000|2021-08-19 10:21:10|18133.3|18133.3|18133.3|18133.3|18133.3|18133.3|18133.3|18133.3|0
1629368480000|2021-08-19 10:21:20|18132.64|18132.64|18132.01|18132.01|18132.64|18132.64|18132.01|18132.01|0
1629368510000|2021-08-19 10:21:50|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|0
1629368520000|2021-08-19 10:22:00|18134.73|18134.73|18134.04|18134.04|18134.73|18134.73|18134.04|18134.04|0
1629368530000|2021-08-19 10:22:10|18136.4|18136.4|18136.4|18136.4|18136.4|18136.4|18136.4|18136.4|0
1629368540000|2021-08-19 10:22:20|18138.02|18138.02|18138.02|18138.02|18138.02|18138.02|18138.02|18138.02|0
1629368550000|2021-08-19 10:22:30|18138.42|18138.42|18138.42|18138.42|18138.42|18138.42|18138.42|18138.42|0
1629368560000|2021-08-19 10:22:40|18138.87|18138.87|18151.39|18151.39|18151.39|18151.39|18138.87|18138.87|0
1629368570000|2021-08-19 10:22:50|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|0
1629368590000|2021-08-19 10:23:10|18152.68|18152.68|18153.43|18153.43|18153.84|18153.84|18152.68|18152.68|0
1629368600000|2021-08-19 10:23:20|18158.28|18158.28|18157.47|18157.47|18158.28|18158.28|18157.47|18157.47|0
1629368620000|2021-08-19 10:23:40|18158.28|18158.28|18158.28|18158.28|18158.28|18158.28|18158.28|18158.28|0
1629368630000|2021-08-19 10:23:50|18161.11|18161.11|18161.11|18161.11|18161.11|18161.11|18161.11|18161.11|0
1629368640000|2021-08-19 10:24:00|18160.25|18160.25|18162.82|18162.82|18162.82|18162.82|18160.25|18160.25|0
1629368670000|2021-08-19 10:24:30|18161.21|18161.21|18162.21|18162.21|18162.21|18162.21|18161.21|18161.21|0
1629368680000|2021-08-19 10:24:40|18160.8|18160.8|18160.39|18160.39|18160.8|18160.8|18160.39|18160.39|0
1629368690000|2021-08-19 10:24:50|18160.19|18160.19|18173.02|18173.02|18173.02|18173.02|18160.19|18160.19|0
1629368720000|2021-08-19 10:25:20|18175.48|18175.48|18175.48|18175.48|18175.48|18175.48|18175.48|18175.48|0
1629368730000|2021-08-19 10:25:30|18173.86|18173.86|18173.86|18173.86|18173.86|18173.86|18173.86|18173.86|0
1629368800000|2021-08-19 10:26:40|18174.67|18174.67|18174.67|18174.67|18174.67|18174.67|18174.67|18174.67|0
1629368820000|2021-08-19 10:27:00|18167.86|18167.86|18165.53|18165.53|18167.86|18167.86|18165.53|18165.53|0
1629368860000|2021-08-19 10:27:40|18163.73|18163.73|18160.8|18160.8|18163.73|18163.73|18160.8|18160.8|0
1629368870000|2021-08-19 10:27:50|18159.38|18159.38|18159.3|18159.3|18159.38|18159.38|18158.4|18158.4|0
1629368880000|2021-08-19 10:28:00|18160.21|18160.21|18160.21|18160.21|18160.21|18160.21|18160.21|18160.21|0
1629368900000|2021-08-19 10:28:20|18161.62|18161.62|18158.19|18158.19|18161.62|18161.62|18158.19|18158.19|0
1629368910000|2021-08-19 10:28:30|18156.38|18156.38|18156.38|18156.38|18156.38|18156.38|18156.38|18156.38|0
1629368920000|2021-08-19 10:28:40|18154.73|18154.73|18151.28|18151.28|18154.73|18154.73|18151.28|18151.28|0
1629368930000|2021-08-19 10:28:50|18149.86|18149.86|18153.33|18153.33|18153.33|18153.33|18149.86|18149.86|0
1629368960000|2021-08-19 10:29:20|18152.93|18152.93|18155.24|18155.24|18155.24|18155.24|18152.93|18152.93|0
1629368970000|2021-08-19 10:29:30|18156.34|18156.34|18156.48|18156.48|18156.54|18156.54|18155.33|18155.33|0
1629368980000|2021-08-19 10:29:40|18156.69|18156.69|18156.69|18156.69|18156.69|18156.69|18156.69|18156.69|0
1629369000000|2021-08-19 10:30:00|18158.1|18158.1|18159.52|18159.52|18159.52|18159.52|18158.1|18158.1|0
1629369010000|2021-08-19 10:30:10|18160.33|18160.33|18159.12|18159.12|18160.53|18160.53|18159.12|18159.12|0
1629369020000|2021-08-19 10:30:20|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|0
1629369030000|2021-08-19 10:30:30|18155.77|18155.77|18153.25|18153.25|18155.77|18155.77|18153.25|18153.25|0
1629369040000|2021-08-19 10:30:40|18152.15|18152.15|18151.93|18151.93|18152.15|18152.15|18151.93|18151.93|0
1629369050000|2021-08-19 10:30:50|18153.35|18153.35|18156.38|18156.38|18156.38|18156.38|18153.35|18153.35|0
1629369060000|2021-08-19 10:31:00|18154.96|18154.96|18153.96|18153.96|18154.96|18154.96|18153.96|18153.96|0
1629369070000|2021-08-19 10:31:10|18153.47|18153.47|18151.87|18151.87|18153.47|18153.47|18151.87|18151.87|0
1629369080000|2021-08-19 10:31:20|18150.97|18150.97|18147.64|18147.64|18150.97|18150.97|18147.64|18147.64|0
1629369090000|2021-08-19 10:31:30|18145.22|18145.22|18143.7|18143.7|18145.22|18145.22|18143.7|18143.7|0
1629369100000|2021-08-19 10:31:40|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|0
1629369110000|2021-08-19 10:31:50|18139.96|18139.96|18139.96|18139.96|18139.96|18139.96|18139.96|18139.96|0
1629369130000|2021-08-19 10:32:10|18137.66|18137.66|18135.14|18135.14|18137.66|18137.66|18135.14|18135.14|0
1629369140000|2021-08-19 10:32:20|18134.53|18134.53|18129.2|18129.2|18134.53|18134.53|18128.79|18128.79|0
1629369150000|2021-08-19 10:32:30|18126.36|18126.36|18126.36|18126.36|18126.36|18126.36|18126.36|18126.36|0
1629369170000|2021-08-19 10:32:50|18123.59|18123.59|18121.58|18121.58|18123.59|18123.59|18121.58|18121.58|0
1629369180000|2021-08-19 10:33:00|18119.93|18119.93|18120.33|18120.33|18120.33|18120.33|18119.93|18119.93|0
1629369220000|2021-08-19 10:33:40|18121.24|18121.24|18121.24|18121.24|18121.24|18121.24|18121.24|18121.24|0
1629369230000|2021-08-19 10:33:50|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|0
1629369240000|2021-08-19 10:34:00|18121.24|18121.24|18121.24|18121.24|18121.24|18121.24|18121.24|18121.24|0
1629369250000|2021-08-19 10:34:10|18120.43|18120.43|18117.2|18117.2|18120.43|18120.43|18117.2|18117.2|0
1629369260000|2021-08-19 10:34:20|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|18116.1|0
1629369270000|2021-08-19 10:34:30|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|0
1629369290000|2021-08-19 10:34:50|18117.92|18117.92|18119.65|18119.65|18120.14|18120.14|18117.92|18117.92|0
1629369300000|2021-08-19 10:35:00|18120.66|18120.66|18121.76|18121.76|18121.76|18121.76|18120.66|18120.66|0
1629369310000|2021-08-19 10:35:10|18126.29|18126.29|18126.29|18126.29|18126.29|18126.29|18126.29|18126.29|0
1629369330000|2021-08-19 10:35:30|18125.38|18125.38|18125.38|18125.38|18125.38|18125.38|18125.38|18125.38|0
1629369340000|2021-08-19 10:35:40|18125.58|18125.58|18124.58|18124.58|18125.58|18125.58|18124.58|18124.58|0
1629369350000|2021-08-19 10:35:50|18122.96|18122.96|18122.96|18122.96|18122.96|18122.96|18122.96|18122.96|0
1629369360000|2021-08-19 10:36:00|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|18123.37|0
1629369400000|2021-08-19 10:36:40|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|0
1629369410000|2021-08-19 10:36:50|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|0
1629369470000|2021-08-19 10:37:50|18122.77|18122.77|18124.59|18124.59|18124.59|18124.59|18122.77|18122.77|0
1629369520000|2021-08-19 10:38:40|18124.99|18124.99|18132.72|18132.72|18132.72|18132.72|18124.99|18124.99|0
1629369540000|2021-08-19 10:39:00|18134.33|18134.33|18134.33|18134.33|18134.33|18134.33|18134.33|18134.33|0
1629369550000|2021-08-19 10:39:10|18133.52|18133.52|18128.88|18128.88|18133.52|18133.52|18128.88|18128.88|0
1629369570000|2021-08-19 10:39:30|18127.26|18127.26|18125.84|18125.84|18127.26|18127.26|18125.84|18125.84|0
1629369590000|2021-08-19 10:39:50|18126.65|18126.65|18126.65|18126.65|18126.65|18126.65|18126.65|18126.65|0
1629369640000|2021-08-19 10:40:40|18132.1|18132.1|18132.59|18132.59|18132.59|18132.59|18132.1|18132.1|0
1629369650000|2021-08-19 10:40:50|18131.49|18131.49|18130.07|18130.07|18131.49|18131.49|18130.07|18130.07|0
1629369680000|2021-08-19 10:41:20|18129.86|18129.86|18129.86|18129.86|18129.86|18129.86|18129.86|18129.86|0
1629369690000|2021-08-19 10:41:30|18128.45|18128.45|18124.91|18124.91|18128.45|18128.45|18124.91|18124.91|0
1629369700000|2021-08-19 10:41:40|18123.5|18123.5|18123.5|18123.5|18123.5|18123.5|18123.5|18123.5|0
1629369710000|2021-08-19 10:41:50|18121.17|18121.17|18119.72|18119.72|18121.17|18121.17|18119.72|18119.72|0
1629369720000|2021-08-19 10:42:00|18119.31|18119.31|18118.5|18118.5|18119.31|18119.31|18118.5|18118.5|0
1629369730000|2021-08-19 10:42:10|18115.27|18115.27|18115.27|18115.27|18115.27|18115.27|18115.27|18115.27|0
1629369740000|2021-08-19 10:42:20|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|0
1629369780000|2021-08-19 10:43:00|18111.54|18111.54|18111.54|18111.54|18112.03|18112.03|18111.54|18111.54|0
1629369790000|2021-08-19 10:43:10|18112.15|18112.15|18113.05|18113.05|18113.05|18113.05|18112.15|18112.15|0
1629369820000|2021-08-19 10:43:40|18108.05|18108.05|18106.73|18106.73|18108.05|18108.05|18106.73|18106.73|0
1629369830000|2021-08-19 10:43:50|18106.17|18106.17|18102.4|18102.4|18106.17|18106.17|18102.4|18102.4|0
1629369900000|2021-08-19 10:45:00|18103.28|18103.28|18104.38|18104.38|18104.38|18104.38|18103.28|18103.28|0
1629369920000|2021-08-19 10:45:20|18105.8|18105.8|18112.01|18112.01|18112.01|18112.01|18105.8|18105.8|0
1629369930000|2021-08-19 10:45:30|18112.92|18112.92|18116.06|18116.06|18116.06|18116.06|18112.92|18112.92|0
1629369950000|2021-08-19 10:45:50|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|0
1629369960000|2021-08-19 10:46:00|18120.41|18120.41|18119.91|18119.91|18122.21|18122.21|18119.91|18119.91|0
1629369980000|2021-08-19 10:46:20|18121.57|18121.57|18122.12|18122.12|18122.12|18122.12|18121.57|18121.57|0
1629370000000|2021-08-19 10:46:40|18123.63|18123.63|18123.63|18123.63|18123.63|18123.63|18123.63|18123.63|0
1629370010000|2021-08-19 10:46:50|18123.13|18123.13|18123.13|18123.13|18123.13|18123.13|18123.13|18123.13|0
1629370060000|2021-08-19 10:47:40|18122.63|18122.63|18122.63|18122.63|18122.63|18122.63|18122.63|18122.63|0
1629370080000|2021-08-19 10:48:00|18120.62|18120.62|18117.09|18117.09|18120.62|18120.62|18117.09|18117.09|0
1629370090000|2021-08-19 10:48:10|18118.6|18118.6|18116.27|18116.27|18118.6|18118.6|18115.77|18115.77|0
1629370120000|2021-08-19 10:48:40|18114.3|18114.3|18113.75|18113.75|18114.3|18114.3|18113.75|18113.75|0
1629370140000|2021-08-19 10:49:00|18115.77|18115.77|18115.77|18115.77|18115.77|18115.77|18115.77|18115.77|0
1629370160000|2021-08-19 10:49:20|18116.18|18116.18|18118.39|18118.39|18118.39|18118.39|18116.18|18116.18|0
1629370170000|2021-08-19 10:49:30|18118.88|18118.88|18123|18123|18123|18123|18118.88|18118.88|0
1629370180000|2021-08-19 10:49:40|18122.01|18122.01|18122.01|18122.01|18122.01|18122.01|18122.01|18122.01|0
1629370200000|2021-08-19 10:50:00|18122.22|18122.22|18122.22|18122.22|18122.22|18122.22|18122.22|18122.22|0
1629370210000|2021-08-19 10:50:10|18123.83|18123.83|18123.03|18123.03|18123.83|18123.83|18123.03|18123.03|0
1629370230000|2021-08-19 10:50:30|18122.22|18122.22|18121.4|18121.4|18122.22|18122.22|18121.4|18121.4|0
1629370250000|2021-08-19 10:50:50|18122.31|18122.31|18130.6|18130.6|18130.6|18130.6|18122.31|18122.31|0
1629370260000|2021-08-19 10:51:00|18131.04|18131.04|18131.25|18131.25|18131.25|18131.25|18131.04|18131.04|0
1629370270000|2021-08-19 10:51:10|18132.15|18132.15|18138.16|18138.16|18138.16|18138.16|18132.15|18132.15|0
1629370280000|2021-08-19 10:51:20|18138.77|18138.77|18140.19|18140.19|18140.19|18140.19|18138.77|18138.77|0
1629370290000|2021-08-19 10:51:30|18141.34|18141.34|18141.27|18141.27|18142.69|18142.69|18141.07|18141.07|0
1629370300000|2021-08-19 10:51:40|18140.46|18140.46|18132.69|18132.69|18140.46|18140.46|18132.08|18132.08|0
1629370310000|2021-08-19 10:51:50|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|0
1629370320000|2021-08-19 10:52:00|18132.29|18132.29|18122.25|18122.25|18132.29|18132.29|18122.03|18122.03|0
1629370330000|2021-08-19 10:52:10|18120.74|18120.74|18123.06|18123.06|18123.06|18123.06|18120.74|18120.74|0
1629370350000|2021-08-19 10:52:30|18123.27|18123.27|18123.27|18123.27|18123.27|18123.27|18123.27|18123.27|0
1629370390000|2021-08-19 10:53:10|18121.85|18121.85|18119.14|18119.14|18121.85|18121.85|18119.14|18119.14|0
1629370400000|2021-08-19 10:53:20|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|0
1629370410000|2021-08-19 10:53:30|18119.14|18119.14|18119.14|18119.14|18119.14|18119.14|18119.14|18119.14|0
1629370440000|2021-08-19 10:54:00|18118.33|18118.33|18125.07|18125.07|18125.07|18125.07|18118.33|18118.33|0
1629370450000|2021-08-19 10:54:10|18127.07|18127.07|18126.31|18126.31|18127.73|18127.73|18126.31|18126.31|0
1629370490000|2021-08-19 10:54:50|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|0
1629370500000|2021-08-19 10:55:00|18127.48|18127.48|18130.12|18130.12|18130.12|18130.12|18127.48|18127.48|0
1629370510000|2021-08-19 10:55:10|18130.67|18130.67|18130.67|18130.67|18130.67|18130.67|18130.67|18130.67|0
1629370530000|2021-08-19 10:55:30|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|18131.58|0
1629370550000|2021-08-19 10:55:50|18132.13|18132.13|18136.21|18136.21|18136.21|18136.21|18132.13|18132.13|0
1629370560000|2021-08-19 10:56:00|18144.72|18144.72|18147.43|18147.43|18147.43|18147.43|18144.72|18144.72|0
1629370570000|2021-08-19 10:56:10|18149.09|18149.09|18150.48|18150.48|18150.48|18150.48|18149.09|18149.09|0
1629370580000|2021-08-19 10:56:20|18149.06|18149.06|18149.9|18149.9|18149.9|18149.9|18147.64|18147.64|0
1629370590000|2021-08-19 10:56:30|18151.51|18151.51|18152.93|18152.93|18152.93|18152.93|18151.51|18151.51|0
1629370600000|2021-08-19 10:56:40|18154.35|18154.35|18154.35|18154.35|18154.35|18154.35|18154.35|18154.35|0
1629370640000|2021-08-19 10:57:20|18154.76|18154.76|18155.87|18155.87|18155.87|18155.87|18154.76|18154.76|0
1629370670000|2021-08-19 10:57:50|18155.06|18155.06|18152.59|18152.59|18155.06|18155.06|18152.59|18152.59|0
1629370680000|2021-08-19 10:58:00|18151.69|18151.69|18151.69|18151.69|18151.69|18151.69|18151.69|18151.69|0
1629370700000|2021-08-19 10:58:20|18151.18|18151.18|18148.35|18148.35|18151.18|18151.18|18148.35|18148.35|0
1629370710000|2021-08-19 10:58:30|18147|18147|18147|18147|18147|18147|18147|18147|0
1629370730000|2021-08-19 10:58:50|18145.9|18145.9|18145.9|18145.9|18145.9|18145.9|18145.9|18145.9|0
1629370740000|2021-08-19 10:59:00|18146.45|18146.45|18146.45|18146.45|18146.45|18146.45|18146.45|18146.45|0
1629370750000|2021-08-19 10:59:10|18147.55|18147.55|18147.55|18147.55|18147.55|18147.55|18147.55|18147.55|0
1629370770000|2021-08-19 10:59:30|18148.1|18148.1|18147.3|18147.3|18148.1|18148.1|18147.3|18147.3|0
1629370780000|2021-08-19 10:59:40|18146.29|18146.29|18146.29|18146.29|18146.29|18146.29|18146.29|18146.29|0
1629370790000|2021-08-19 10:59:50|18148.51|18148.51|18149.16|18149.16|18149.42|18149.42|18148.51|18148.51|0
1629370800000|2021-08-19 11:00:00|18147.35|18147.35|18147.47|18147.47|18148.02|18148.02|18147.35|18147.35|0
1629370820000|2021-08-19 11:00:20|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|18146.92|0
1629370850000|2021-08-19 11:00:50|18146.66|18146.66|18146.66|18146.66|18146.66|18146.66|18146.66|18146.66|0
1629370880000|2021-08-19 11:01:20|18145.41|18145.41|18145.41|18145.41|18145.41|18145.41|18145.41|18145.41|0
1629370900000|2021-08-19 11:01:40|18147.22|18147.22|18141.86|18141.86|18147.22|18147.22|18141.86|18141.86|0
1629370930000|2021-08-19 11:02:10|18140.06|18140.06|18138.64|18138.64|18140.06|18140.06|18138.64|18138.64|0
1629370950000|2021-08-19 11:02:30|18140.25|18140.25|18141.06|18141.06|18141.06|18141.06|18140.25|18140.25|0
1629371000000|2021-08-19 11:03:20|18142.08|18142.08|18143.09|18143.09|18143.09|18143.09|18142.08|18142.08|0
1629371010000|2021-08-19 11:03:30|18141.48|18141.48|18137|18137|18141.48|18141.48|18137|18137|0
1629371030000|2021-08-19 11:03:50|18135.58|18135.58|18138.81|18138.81|18138.81|18138.81|18135.58|18135.58|0
1629371040000|2021-08-19 11:04:00|18140.23|18140.23|18138.92|18138.92|18140.23|18140.23|18138.31|18138.31|0
1629371050000|2021-08-19 11:04:10|18139.13|18139.13|18140.44|18140.44|18140.44|18140.44|18139.13|18139.13|0
1629371080000|2021-08-19 11:04:40|18141.95|18141.95|18141.95|18141.95|18142.15|18142.15|18141.95|18141.95|0
1629371090000|2021-08-19 11:04:50|18145.02|18145.02|18145.37|18145.37|18145.57|18145.57|18143.66|18143.66|0
1629371100000|2021-08-19 11:05:00|18144.97|18144.97|18144.97|18144.97|18144.97|18144.97|18144.97|18144.97|0
1629371120000|2021-08-19 11:05:20|18143.55|18143.55|18143|18143|18143.55|18143.55|18143|18143|0
1629371130000|2021-08-19 11:05:30|18141.52|18141.52|18141.52|18141.52|18141.52|18141.52|18141.52|18141.52|0
1629371150000|2021-08-19 11:05:50|18140.11|18140.11|18140.11|18140.11|18140.11|18140.11|18140.11|18140.11|0
1629371160000|2021-08-19 11:06:00|18136.38|18136.38|18126.21|18126.21|18136.58|18136.58|18126.21|18126.21|0
1629371170000|2021-08-19 11:06:10|18125.6|18125.6|18125.6|18125.6|18125.6|18125.6|18125.6|18125.6|0
1629371180000|2021-08-19 11:06:20|18122.17|18122.17|18122.17|18122.17|18122.17|18122.17|18122.17|18122.17|0
1629371220000|2021-08-19 11:07:00|18120.56|18120.56|18120.56|18120.56|18120.56|18120.56|18120.56|18120.56|0
1629371240000|2021-08-19 11:07:20|18119.4|18119.4|18115.36|18115.36|18119.4|18119.4|18115.21|18115.21|0
1629371260000|2021-08-19 11:07:40|18113.94|18113.94|18110.92|18110.92|18113.94|18113.94|18110.92|18110.92|0
1629371270000|2021-08-19 11:07:50|18109.94|18109.94|18106.35|18106.35|18110.44|18110.44|18106.35|18106.35|0
1629371280000|2021-08-19 11:08:00|18105.74|18105.74|18103.82|18103.82|18105.74|18105.74|18103.82|18103.82|0
1629371290000|2021-08-19 11:08:10|18102.84|18102.84|18100|18100|18102.84|18102.84|18100|18100|0
1629371300000|2021-08-19 11:08:20|18099.19|18099.19|18097.22|18097.22|18099.19|18099.19|18097.22|18097.22|0
1629371310000|2021-08-19 11:08:30|18097.77|18097.77|18096.36|18096.36|18097.77|18097.77|18096.36|18096.36|0
1629371320000|2021-08-19 11:08:40|18095.8|18095.8|18095.8|18095.8|18095.8|18095.8|18095.8|18095.8|0
1629371340000|2021-08-19 11:09:00|18094.39|18094.39|18094.39|18094.39|18094.39|18094.39|18094.39|18094.39|0
1629371350000|2021-08-19 11:09:10|18094.59|18094.59|18094.59|18094.59|18094.59|18094.59|18094.59|18094.59|0
1629371360000|2021-08-19 11:09:20|18093.49|18093.49|18080.34|18080.34|18093.49|18093.49|18080.34|18080.34|0
1629371380000|2021-08-19 11:09:40|18081.15|18081.15|18083.21|18083.21|18083.21|18083.21|18081.15|18081.15|0
1629371400000|2021-08-19 11:10:00|18082.21|18082.21|18076.56|18076.56|18082.21|18082.21|18076.05|18076.05|0
1629371410000|2021-08-19 11:10:10|18075.65|18075.65|18071.81|18071.81|18075.65|18075.65|18071.81|18071.81|0
1629371420000|2021-08-19 11:10:20|18073.22|18073.22|18069.22|18069.22|18073.22|18073.22|18069.22|18069.22|0
1629371430000|2021-08-19 11:10:30|18068.82|18068.82|18066.39|18066.39|18068.82|18068.82|18066.39|18066.39|0
1629371450000|2021-08-19 11:10:50|18067.2|18067.2|18067.21|18067.21|18070.05|18070.05|18067.2|18067.2|0
1629371460000|2021-08-19 11:11:00|18066.8|18066.8|18066.8|18066.8|18066.8|18066.8|18066.8|18066.8|0
1629371480000|2021-08-19 11:11:20|18068.22|18068.22|18068.43|18068.43|18068.43|18068.43|18068.22|18068.22|0
1629371490000|2021-08-19 11:11:30|18069.23|18069.23|18069.23|18069.23|18069.23|18069.23|18069.23|18069.23|0
1629371520000|2021-08-19 11:12:00|18069.44|18069.44|18069.64|18069.64|18069.64|18069.64|18069.44|18069.44|0
1629371530000|2021-08-19 11:12:10|18070.6|18070.6|18070.6|18070.6|18070.6|18070.6|18070.6|18070.6|0
1629371540000|2021-08-19 11:12:20|18072.02|18072.02|18070.6|18070.6|18072.02|18072.02|18070.6|18070.6|0
1629371550000|2021-08-19 11:12:30|18069.18|18069.18|18070.99|18070.99|18070.99|18070.99|18069.18|18069.18|0
1629371560000|2021-08-19 11:12:40|18071.19|18071.19|18070.79|18070.79|18071.19|18071.19|18070.79|18070.79|0
1629371580000|2021-08-19 11:13:00|18071.79|18071.79|18071.79|18071.79|18071.79|18071.79|18071.79|18071.79|0
1629371590000|2021-08-19 11:13:10|18075.57|18075.57|18076.48|18076.48|18076.48|18076.48|18075.57|18075.57|0
1629371610000|2021-08-19 11:13:30|18076.98|18076.98|18080.21|18080.21|18080.21|18080.21|18076.98|18076.98|0
1629371620000|2021-08-19 11:13:40|18082.44|18082.44|18082.44|18082.44|18082.44|18082.44|18082.44|18082.44|0
1629371630000|2021-08-19 11:13:50|18080.63|18080.63|18082.24|18082.24|18082.24|18082.24|18080.63|18080.63|0
1629371660000|2021-08-19 11:14:20|18082.85|18082.85|18083.34|18083.34|18083.34|18083.34|18082.85|18082.85|0
1629371710000|2021-08-19 11:15:10|18085.76|18085.76|18087.18|18087.18|18087.18|18087.18|18085.76|18085.76|0
1629371720000|2021-08-19 11:15:20|18085.56|18085.56|18085.56|18085.56|18085.56|18085.56|18085.56|18085.56|0
1629371730000|2021-08-19 11:15:30|18084.76|18084.76|18077.2|18077.2|18084.76|18084.76|18077.2|18077.2|0
1629371740000|2021-08-19 11:15:40|18076.64|18076.64|18077.2|18077.2|18077.2|18077.2|18076.64|18076.64|0
1629371780000|2021-08-19 11:16:20|18075.39|18075.39|18075.39|18075.39|18075.39|18075.39|18075.39|18075.39|0
1629371790000|2021-08-19 11:16:30|18074.57|18074.57|18074.02|18074.02|18074.57|18074.57|18074.02|18074.02|0
1629371810000|2021-08-19 11:16:50|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|0
1629371820000|2021-08-19 11:17:00|18073.82|18073.82|18073.82|18073.82|18073.82|18073.82|18073.82|18073.82|0
1629371850000|2021-08-19 11:17:30|18075.63|18075.63|18083.3|18083.3|18083.3|18083.3|18075.63|18075.63|0
1629371860000|2021-08-19 11:17:40|18084.1|18084.1|18083|18083|18084.1|18084.1|18083|18083|0
1629371870000|2021-08-19 11:17:50|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|0
1629371890000|2021-08-19 11:18:10|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|0
1629371900000|2021-08-19 11:18:20|18083.4|18083.4|18083.71|18083.71|18083.71|18083.71|18082.9|18082.9|0
1629371910000|2021-08-19 11:18:30|18084.15|18084.15|18083.55|18083.55|18084.15|18084.15|18083.34|18083.34|0
1629371920000|2021-08-19 11:18:40|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|0
1629371940000|2021-08-19 11:19:00|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|0
1629371950000|2021-08-19 11:19:10|18084.64|18084.64|18084.64|18084.64|18084.64|18084.64|18084.64|18084.64|0
1629371960000|2021-08-19 11:19:20|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|0
1629371980000|2021-08-19 11:19:40|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|18084.94|0
1629371990000|2021-08-19 11:19:50|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|0
1629372040000|2021-08-19 11:20:40|18087.26|18087.26|18087.26|18087.26|18087.26|18087.26|18087.26|18087.26|0
1629372060000|2021-08-19 11:21:00|18086.45|18086.45|18086.45|18086.45|18086.45|18086.45|18086.45|18086.45|0
1629372070000|2021-08-19 11:21:10|18085.96|18085.96|18085.96|18085.96|18085.96|18085.96|18085.96|18085.96|0
1629372120000|2021-08-19 11:22:00|18085.75|18085.75|18070.23|18070.23|18085.75|18085.75|18070.23|18070.23|0
1629372130000|2021-08-19 11:22:10|18069.07|18069.07|18069.07|18069.07|18069.07|18069.07|18069.07|18069.07|0
1629372150000|2021-08-19 11:22:30|18070.08|18070.08|18074.5|18074.5|18076.8|18076.8|18070.08|18070.08|0
1629372180000|2021-08-19 11:23:00|18073.49|18073.49|18073.49|18073.49|18073.49|18073.49|18073.49|18073.49|0
1629372190000|2021-08-19 11:23:10|18072.59|18072.59|18068.22|18068.22|18072.59|18072.59|18068.22|18068.22|0
1629372220000|2021-08-19 11:23:40|18068.83|18068.83|18069.63|18069.63|18069.63|18069.63|18068.83|18068.83|0
1629372240000|2021-08-19 11:24:00|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|0
1629372250000|2021-08-19 11:24:10|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|0
1629372260000|2021-08-19 11:24:20|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|0
1629372270000|2021-08-19 11:24:30|18066.52|18066.52|18067.93|18067.93|18068.13|18068.13|18066.52|18066.52|0
1629372280000|2021-08-19 11:24:40|18067.73|18067.73|18067.73|18067.73|18067.73|18067.73|18067.73|18067.73|0
1629372290000|2021-08-19 11:24:50|18068.54|18068.54|18065.7|18065.7|18068.54|18068.54|18065.7|18065.7|0
1629372310000|2021-08-19 11:25:10|18066.85|18066.85|18066.85|18066.85|18066.85|18066.85|18066.85|18066.85|0
1629372320000|2021-08-19 11:25:20|18066.36|18066.36|18066.36|18066.36|18066.36|18066.36|18066.36|18066.36|0
1629372330000|2021-08-19 11:25:30|18067.17|18067.17|18059.97|18059.97|18067.17|18067.17|18059.97|18059.97|0
1629372360000|2021-08-19 11:26:00|18055.72|18055.72|18056.62|18056.62|18056.62|18056.62|18055.72|18055.72|0
1629372380000|2021-08-19 11:26:20|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|0
1629372390000|2021-08-19 11:26:30|18061.57|18061.57|18061.57|18061.57|18061.57|18061.57|18061.57|18061.57|0
1629372430000|2021-08-19 11:27:10|18061.98|18061.98|18061.98|18061.98|18061.98|18061.98|18061.98|18061.98|0
1629372440000|2021-08-19 11:27:20|18060.36|18060.36|18061.17|18061.17|18061.17|18061.17|18060.36|18060.36|0
1629372450000|2021-08-19 11:27:30|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|0
1629372460000|2021-08-19 11:27:40|18059.17|18059.17|18054.91|18054.91|18059.17|18059.17|18054.91|18054.91|0
1629372470000|2021-08-19 11:27:50|18054.36|18054.36|18055.47|18055.47|18055.47|18055.47|18054.36|18054.36|0
1629372480000|2021-08-19 11:28:00|18056.02|18056.02|18055|18055|18056.02|18056.02|18055|18055|0
1629372490000|2021-08-19 11:28:10|18053.58|18053.58|18053.58|18053.58|18053.58|18053.58|18053.58|18053.58|0
1629372510000|2021-08-19 11:28:30|18053.79|18053.79|18054.6|18054.6|18054.6|18054.6|18053.79|18053.79|0
1629372530000|2021-08-19 11:28:50|18055.41|18055.41|18055.61|18055.61|18055.61|18055.61|18055.41|18055.41|0
1629372550000|2021-08-19 11:29:10|18056.62|18056.62|18060.26|18060.26|18060.26|18060.26|18056.62|18056.62|0
1629372560000|2021-08-19 11:29:20|18060.71|18060.71|18060.71|18060.71|18060.71|18060.71|18060.71|18060.71|0
1629372590000|2021-08-19 11:29:50|18061.21|18061.21|18060.91|18060.91|18062.02|18062.02|18060.4|18060.4|0
1629372600000|2021-08-19 11:30:00|18061.4|18061.4|18059.98|18059.98|18061.4|18061.4|18059.98|18059.98|0
1629372610000|2021-08-19 11:30:10|18059.47|18059.47|18063.35|18063.35|18063.35|18063.35|18059.47|18059.47|0
1629372630000|2021-08-19 11:30:30|18063.96|18063.96|18062.85|18062.85|18063.96|18063.96|18062.85|18062.85|0
1629372640000|2021-08-19 11:30:40|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|0
1629372660000|2021-08-19 11:31:00|18062.96|18062.96|18063.19|18063.19|18063.19|18063.19|18061.77|18061.77|0
1629372670000|2021-08-19 11:31:10|18063.68|18063.68|18065.47|18065.47|18065.47|18065.47|18063.68|18063.68|0
1629372680000|2021-08-19 11:31:20|18066.28|18066.28|18065.47|18065.47|18066.28|18066.28|18065.47|18065.47|0
1629372710000|2021-08-19 11:31:50|18064.32|18064.32|18060.4|18060.4|18064.32|18064.32|18060.2|18060.2|0
1629372720000|2021-08-19 11:32:00|18060.6|18060.6|18060.6|18060.6|18060.6|18060.6|18060.6|18060.6|0
1629372730000|2021-08-19 11:32:10|18060.4|18060.4|18059.59|18059.59|18060.4|18060.4|18059.59|18059.59|0
1629372740000|2021-08-19 11:32:20|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|0
1629372760000|2021-08-19 11:32:40|18059.34|18059.34|18063.62|18063.62|18063.62|18063.62|18059.34|18059.34|0
1629372770000|2021-08-19 11:32:50|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|0
1629372780000|2021-08-19 11:33:00|18063.62|18063.62|18063.62|18063.62|18063.62|18063.62|18063.62|18063.62|0
1629372790000|2021-08-19 11:33:10|18063.07|18063.07|18063.07|18063.07|18063.07|18063.07|18063.07|18063.07|0
1629372810000|2021-08-19 11:33:30|18062.09|18062.09|18062.58|18062.58|18062.58|18062.58|18062.09|18062.09|0
1629372830000|2021-08-19 11:33:50|18064.09|18064.09|18067.01|18067.01|18067.01|18067.01|18064.09|18064.09|0
1629372850000|2021-08-19 11:34:10|18066.51|18066.51|18067.66|18067.66|18067.66|18067.66|18066|18066|0
1629372870000|2021-08-19 11:34:30|18067.46|18067.46|18066.17|18066.17|18067.46|18067.46|18065.95|18065.95|0
1629372880000|2021-08-19 11:34:40|18064.75|18064.75|18065.57|18065.57|18065.57|18065.57|18064.75|18064.75|0
1629372890000|2021-08-19 11:34:50|18064.96|18064.96|18064.96|18064.96|18064.96|18064.96|18064.96|18064.96|0
1629372900000|2021-08-19 11:35:00|18065.36|18065.36|18066.25|18066.25|18066.25|18066.25|18065.36|18065.36|0
1629372910000|2021-08-19 11:35:10|18066.45|18066.45|18067.87|18067.87|18067.87|18067.87|18066.45|18066.45|0
1629372920000|2021-08-19 11:35:20|18068.48|18068.48|18068.68|18068.68|18068.68|18068.68|18068.48|18068.48|0
1629372930000|2021-08-19 11:35:30|18067.87|18067.87|18067.87|18067.87|18067.87|18067.87|18067.87|18067.87|0
1629372940000|2021-08-19 11:35:40|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|18067.26|0
1629372950000|2021-08-19 11:35:50|18067.47|18067.47|18066.46|18066.46|18067.47|18067.47|18066.05|18066.05|0
1629372960000|2021-08-19 11:36:00|18065.95|18065.95|18065.95|18065.95|18065.95|18065.95|18065.95|18065.95|0
1629372970000|2021-08-19 11:36:10|18066.36|18066.36|18066.15|18066.15|18066.36|18066.36|18066.15|18066.15|0
1629372980000|2021-08-19 11:36:20|18066.76|18066.76|18066.76|18066.76|18066.76|18066.76|18066.76|18066.76|0
1629372990000|2021-08-19 11:36:30|18067.67|18067.67|18066.25|18066.25|18067.67|18067.67|18066.25|18066.25|0
1629373040000|2021-08-19 11:37:20|18066.45|18066.45|18075.85|18075.85|18075.85|18075.85|18066.05|18066.05|0
1629373060000|2021-08-19 11:37:40|18074.94|18074.94|18074.54|18074.54|18074.94|18074.94|18074.54|18074.54|0
1629373070000|2021-08-19 11:37:50|18075.03|18075.03|18074.82|18074.82|18075.03|18075.03|18074.82|18074.82|0
1629373090000|2021-08-19 11:38:10|18074.27|18074.27|18074.27|18074.27|18074.27|18074.27|18074.27|18074.27|0
1629373100000|2021-08-19 11:38:20|18073.77|18073.77|18072.67|18072.67|18073.77|18073.77|18072.67|18072.67|0
1629373150000|2021-08-19 11:39:10|18072.87|18072.87|18072.87|18072.87|18072.87|18072.87|18072.87|18072.87|0
1629373160000|2021-08-19 11:39:20|18072.06|18072.06|18072.06|18072.06|18072.56|18072.56|18072.06|18072.06|0
1629373190000|2021-08-19 11:39:50|18071.08|18071.08|18070.07|18070.07|18071.08|18071.08|18070.07|18070.07|0
1629373210000|2021-08-19 11:40:10|18069.87|18069.87|18071.68|18071.68|18071.68|18071.68|18069.87|18069.87|0
1629373240000|2021-08-19 11:40:40|18068.45|18068.45|18068.45|18068.45|18068.45|18068.45|18068.45|18068.45|0
1629373250000|2021-08-19 11:40:50|18067.47|18067.47|18066.92|18066.92|18067.47|18067.47|18066.92|18066.92|0
1629373280000|2021-08-19 11:41:20|18068.02|18068.02|18068.02|18068.02|18068.02|18068.02|18068.02|18068.02|0
1629373290000|2021-08-19 11:41:30|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|0
1629373300000|2021-08-19 11:41:40|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|0
1629373320000|2021-08-19 11:42:00|18069.17|18069.17|18067.16|18067.16|18069.72|18069.72|18067.16|18067.16|0
1629373330000|2021-08-19 11:42:10|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|0
1629373380000|2021-08-19 11:43:00|18065.73|18065.73|18065.02|18065.02|18065.73|18065.73|18065.02|18065.02|0
1629373390000|2021-08-19 11:43:10|18064.21|18064.21|18064.21|18064.21|18064.21|18064.21|18064.21|18064.21|0
1629373420000|2021-08-19 11:43:40|18064.02|18064.02|18062.6|18062.6|18064.02|18064.02|18062.6|18062.6|0
1629373470000|2021-08-19 11:44:30|18062.19|18062.19|18058.82|18058.82|18062.19|18062.19|18058.82|18058.82|0
1629373490000|2021-08-19 11:44:50|18057.4|18057.4|18058.51|18058.51|18058.51|18058.51|18057.4|18057.4|0
1629373520000|2021-08-19 11:45:20|18059.32|18059.32|18059.32|18059.32|18059.32|18059.32|18059.32|18059.32|0
1629373540000|2021-08-19 11:45:40|18064.97|18064.97|18064.97|18064.97|18064.97|18064.97|18064.97|18064.97|0
1629373560000|2021-08-19 11:46:00|18064.16|18064.16|18062.74|18062.74|18064.16|18064.16|18062.74|18062.74|0
1629373570000|2021-08-19 11:46:10|18063.9|18063.9|18063.9|18063.9|18063.9|18063.9|18063.9|18063.9|0
1629373580000|2021-08-19 11:46:20|18063.09|18063.09|18062.18|18062.18|18063.09|18063.09|18062.18|18062.18|0
1629373630000|2021-08-19 11:47:10|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|18060.77|0
1629373640000|2021-08-19 11:47:20|18059.35|18059.35|18059.35|18059.35|18059.35|18059.35|18059.35|18059.35|0
1629373670000|2021-08-19 11:47:50|18060.16|18060.16|18059.95|18059.95|18060.16|18060.16|18059.95|18059.95|0
1629373680000|2021-08-19 11:48:00|18058.94|18058.94|18058.94|18058.94|18058.94|18058.94|18058.94|18058.94|0
1629373710000|2021-08-19 11:48:30|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|0
1629373720000|2021-08-19 11:48:40|18061.05|18061.05|18060.24|18060.24|18061.05|18061.05|18060.24|18060.24|0
1629373740000|2021-08-19 11:49:00|18062.17|18062.17|18062.67|18062.67|18062.67|18062.67|18062.17|18062.17|0
1629373770000|2021-08-19 11:49:30|18063.77|18063.77|18068.76|18068.76|18068.76|18068.76|18063.77|18063.77|0
1629373790000|2021-08-19 11:49:50|18069.56|18069.56|18066.31|18066.31|18069.56|18069.56|18066.31|18066.31|0
1629373800000|2021-08-19 11:50:00|18065.82|18065.82|18065.01|18065.01|18065.82|18065.82|18065.01|18065.01|0
1629373820000|2021-08-19 11:50:20|18063.6|18063.6|18064.4|18064.4|18064.4|18064.4|18063.6|18063.6|0
1629373830000|2021-08-19 11:50:30|18063.5|18063.5|18059.56|18059.56|18063.5|18063.5|18059.56|18059.56|0
1629373850000|2021-08-19 11:50:50|18058.66|18058.66|18055.85|18055.85|18058.66|18058.66|18054.75|18054.75|0
1629373860000|2021-08-19 11:51:00|18055.65|18055.65|18055.71|18055.71|18056.2|18056.2|18055.65|18055.65|0
1629373880000|2021-08-19 11:51:20|18054.8|18054.8|18054.25|18054.25|18054.8|18054.8|18054.25|18054.25|0
1629373930000|2021-08-19 11:52:10|18055.16|18055.16|18054.95|18054.95|18055.16|18055.16|18054.95|18054.95|0
1629373940000|2021-08-19 11:52:20|18052.12|18052.12|18052.12|18052.12|18052.12|18052.12|18052.12|18052.12|0
1629373960000|2021-08-19 11:52:40|18051.61|18051.61|18051.61|18051.61|18051.61|18051.61|18051.61|18051.61|0
1629373980000|2021-08-19 11:53:00|18050.16|18050.16|18044.72|18044.72|18050.16|18050.16|18044.72|18044.72|0
1629373990000|2021-08-19 11:53:10|18044.5|18044.5|18040.38|18040.38|18044.5|18044.5|18040.38|18040.38|0
1629374010000|2021-08-19 11:53:30|18039.88|18039.88|18039.88|18039.88|18039.88|18039.88|18039.88|18039.88|0
1629374020000|2021-08-19 11:53:40|18038.27|18038.27|18030.7|18030.7|18038.27|18038.27|18030.7|18030.7|0
1629374030000|2021-08-19 11:53:50|18031.31|18031.31|18033.03|18033.03|18033.03|18033.03|18031.31|18031.31|0
1629374040000|2021-08-19 11:54:00|18032.04|18032.04|18027.38|18027.38|18032.04|18032.04|18027.38|18027.38|0
1629374050000|2021-08-19 11:54:10|18027.89|18027.89|18027.89|18027.89|18027.89|18027.89|18027.89|18027.89|0
1629374060000|2021-08-19 11:54:20|18029.3|18029.3|18035.19|18035.19|18035.19|18035.19|18029.3|18029.3|0
1629374070000|2021-08-19 11:54:30|18033.48|18033.48|18035.29|18035.29|18035.29|18035.29|18033.48|18033.48|0
1629374080000|2021-08-19 11:54:40|18034.68|18034.68|18034.68|18034.68|18034.68|18034.68|18034.68|18034.68|0
1629374090000|2021-08-19 11:54:50|18037.7|18037.7|18037.7|18037.7|18037.7|18037.7|18037.7|18037.7|0
1629374110000|2021-08-19 11:55:10|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|0
1629374120000|2021-08-19 11:55:20|18043.25|18043.25|18045.92|18045.92|18045.92|18045.92|18043.25|18043.25|0
1629374130000|2021-08-19 11:55:30|18045.41|18045.41|18044.3|18044.3|18045.92|18045.92|18044.3|18044.3|0
1629374150000|2021-08-19 11:55:50|18048.08|18048.08|18049.5|18049.5|18049.5|18049.5|18048.08|18048.08|0
1629374160000|2021-08-19 11:56:00|18050.31|18050.31|18051.12|18051.12|18051.12|18051.12|18050.31|18050.31|0
1629374190000|2021-08-19 11:56:30|18053.93|18053.93|18051.09|18051.09|18053.93|18053.93|18051.09|18051.09|0
1629374200000|2021-08-19 11:56:40|18050.69|18050.69|18050.69|18050.69|18050.69|18050.69|18050.69|18050.69|0
1629374230000|2021-08-19 11:57:10|18051.49|18051.49|18057.56|18057.56|18057.56|18057.56|18051.49|18051.49|0
1629374270000|2021-08-19 11:57:50|18056.75|18056.75|18056.75|18056.75|18056.75|18056.75|18056.75|18056.75|0
1629374300000|2021-08-19 11:58:20|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|0
1629374320000|2021-08-19 11:58:40|18058.41|18058.41|18058.41|18058.41|18058.41|18058.41|18058.41|18058.41|0
1629374330000|2021-08-19 11:58:50|18059.51|18059.51|18060.06|18060.06|18060.06|18060.06|18059.51|18059.51|0
1629374340000|2021-08-19 11:59:00|18060.27|18060.27|18059.86|18059.86|18060.47|18060.47|18059.86|18059.86|0
1629374350000|2021-08-19 11:59:10|18059.45|18059.45|18058.84|18058.84|18059.45|18059.45|18058.84|18058.84|0
1629374390000|2021-08-19 11:59:50|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|0
1629374400000|2021-08-19 12:00:00|18057.85|18057.85|18052.31|18052.31|18057.85|18057.85|18052.31|18052.31|0
1629374410000|2021-08-19 12:00:10|18052.53|18052.53|18050.22|18050.22|18052.53|18052.53|18050.22|18050.22|0
1629374420000|2021-08-19 12:00:20|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|0
1629374430000|2021-08-19 12:00:30|18050.32|18050.32|18049.41|18049.41|18050.32|18050.32|18049.41|18049.41|0
1629374440000|2021-08-19 12:00:40|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|0
1629374450000|2021-08-19 12:00:50|18044.15|18044.15|18042.36|18042.36|18044.15|18044.15|18042.36|18042.36|0
1629374460000|2021-08-19 12:01:00|18041.21|18041.21|18040.56|18040.56|18041.21|18041.21|18040.05|18040.05|0
1629374500000|2021-08-19 12:01:40|18039.15|18039.15|18038.71|18038.71|18039.15|18039.15|18038.71|18038.71|0
1629374510000|2021-08-19 12:01:50|18039.21|18039.21|18039.21|18039.21|18039.21|18039.21|18039.21|18039.21|0
1629374530000|2021-08-19 12:02:10|18038.11|18038.11|18035.91|18035.91|18038.11|18038.11|18035.91|18035.91|0
1629374550000|2021-08-19 12:02:30|18035.3|18035.3|18030.75|18030.75|18035.3|18035.3|18029.94|18029.94|0
1629374570000|2021-08-19 12:02:50|18029.74|18029.74|18029.74|18029.74|18029.74|18029.74|18029.74|18029.74|0
1629374580000|2021-08-19 12:03:00|18027.93|18027.93|18017.4|18017.4|18027.93|18027.93|18017.4|18017.4|0
1629374590000|2021-08-19 12:03:10|18018.82|18018.82|18015.59|18015.59|18018.82|18018.82|18015.59|18015.59|0
1629374600000|2021-08-19 12:03:20|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|0
1629374610000|2021-08-19 12:03:30|18015.91|18015.91|18015.36|18015.36|18015.91|18015.91|18015.36|18015.36|0
1629374620000|2021-08-19 12:03:40|18014.86|18014.86|18017.69|18017.69|18017.69|18017.69|18014.86|18014.86|0
1629374630000|2021-08-19 12:03:50|18016.27|18016.27|18016.27|18016.27|18016.27|18016.27|18016.27|18016.27|0
1629374640000|2021-08-19 12:04:00|18016.83|18016.83|18016.83|18016.83|18016.83|18016.83|18016.83|18016.83|0
1629374660000|2021-08-19 12:04:20|18017.83|18017.83|18020.1|18020.1|18020.1|18020.1|18017.83|18017.83|0
1629374670000|2021-08-19 12:04:30|18020.5|18020.5|18026.21|18026.21|18026.21|18026.21|18020.5|18020.5|0
1629374680000|2021-08-19 12:04:40|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|0
1629374690000|2021-08-19 12:04:50|18028.18|18028.18|18030.39|18030.39|18031.49|18031.49|18028.18|18028.18|0
1629374700000|2021-08-19 12:05:00|18029.84|18029.84|18035.2|18035.2|18035.2|18035.2|18029.84|18029.84|0
1629374710000|2021-08-19 12:05:10|18036.2|18036.2|18039.97|18039.97|18041.63|18041.63|18036.2|18036.2|0
1629374720000|2021-08-19 12:05:20|18039.48|18039.48|18036.48|18036.48|18039.48|18039.48|18036.48|18036.48|0
1629374730000|2021-08-19 12:05:30|18034.05|18034.05|18033.56|18033.56|18034.05|18034.05|18033.56|18033.56|0
1629374760000|2021-08-19 12:06:00|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|0
1629374780000|2021-08-19 12:06:20|18033.41|18033.41|18039.72|18039.72|18039.72|18039.72|18033.41|18033.41|0
1629374790000|2021-08-19 12:06:30|18041.53|18041.53|18047.1|18047.1|18047.1|18047.1|18041.53|18041.53|0
1629374800000|2021-08-19 12:06:40|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|18048.25|0
1629374810000|2021-08-19 12:06:50|18048.91|18048.91|18053.15|18053.15|18053.15|18053.15|18048.91|18048.91|0
1629374820000|2021-08-19 12:07:00|18054.56|18054.56|18054.56|18054.56|18054.56|18054.56|18054.56|18054.56|0
1629374850000|2021-08-19 12:07:30|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|0
1629374860000|2021-08-19 12:07:40|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|18048.1|0
1629374880000|2021-08-19 12:08:00|18049.01|18049.01|18049.82|18049.82|18049.82|18049.82|18049.01|18049.01|0
1629374890000|2021-08-19 12:08:10|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|0
1629374900000|2021-08-19 12:08:20|18049.42|18049.42|18049.42|18049.42|18049.42|18049.42|18048|18048|0
1629374920000|2021-08-19 12:08:40|18048.31|18048.31|18044.97|18044.97|18049.22|18049.22|18044.97|18044.97|0
1629374930000|2021-08-19 12:08:50|18045.98|18045.98|18046.49|18046.49|18046.49|18046.49|18045.98|18045.98|0
1629374940000|2021-08-19 12:09:00|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|0
1629374950000|2021-08-19 12:09:10|18047.4|18047.4|18047.4|18047.4|18047.4|18047.4|18047.4|18047.4|0
1629374990000|2021-08-19 12:09:50|18047.6|18047.6|18047.4|18047.4|18047.6|18047.6|18047.4|18047.4|0
1629375000000|2021-08-19 12:10:00|18046.59|18046.59|18034.96|18034.96|18046.59|18046.59|18034.96|18034.96|0
1629375020000|2021-08-19 12:10:20|18034.35|18034.35|18034.35|18034.35|18034.35|18034.35|18034.35|18034.35|0
1629375030000|2021-08-19 12:10:30|18035.77|18035.77|18035.77|18035.77|18035.77|18035.77|18035.77|18035.77|0
1629375040000|2021-08-19 12:10:40|18037.19|18037.19|18037.19|18037.19|18037.19|18037.19|18037.19|18037.19|0
1629375050000|2021-08-19 12:10:50|18038.29|18038.29|18037.74|18037.74|18038.29|18038.29|18037.74|18037.74|0
1629375060000|2021-08-19 12:11:00|18037.19|18037.19|18037.19|18037.19|18037.19|18037.19|18037.19|18037.19|0
1629375070000|2021-08-19 12:11:10|18038.1|18038.1|18038.1|18038.1|18038.1|18038.1|18038.1|18038.1|0
1629375090000|2021-08-19 12:11:30|18037.54|18037.54|18037.54|18037.54|18037.54|18037.54|18037.54|18037.54|0
1629375100000|2021-08-19 12:11:40|18036.13|18036.13|18034.71|18034.71|18036.13|18036.13|18034.71|18034.71|0
1629375140000|2021-08-19 12:12:20|18033.09|18033.09|18035.37|18035.37|18035.37|18035.37|18033.09|18033.09|0
1629375150000|2021-08-19 12:12:30|18036.18|18036.18|18036.18|18036.18|18036.18|18036.18|18036.18|18036.18|0
1629375160000|2021-08-19 12:12:40|18038.99|18038.99|18039.4|18039.4|18039.4|18039.4|18038.99|18038.99|0
1629375180000|2021-08-19 12:13:00|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|0
1629375240000|2021-08-19 12:14:00|18038.49|18038.49|18040.7|18040.7|18040.7|18040.7|18038.49|18038.49|0
1629375250000|2021-08-19 12:14:10|18037.51|18037.51|18037.51|18037.51|18037.51|18037.51|18037.51|18037.51|0
1629375270000|2021-08-19 12:14:30|18033.26|18033.26|18031.64|18031.64|18033.26|18033.26|18031.64|18031.64|0
1629375290000|2021-08-19 12:14:50|18030.22|18030.22|18024.08|18024.08|18030.22|18030.22|18024.08|18024.08|0
1629375300000|2021-08-19 12:15:00|18023.59|18023.59|18022.17|18022.17|18023.59|18023.59|18022.17|18022.17|0
1629375310000|2021-08-19 12:15:10|18021.36|18021.36|18021.14|18021.14|18021.36|18021.36|18021.14|18021.14|0
1629375340000|2021-08-19 12:15:40|18019.72|18019.72|18018.82|18018.82|18019.72|18019.72|18018.82|18018.82|0
1629375350000|2021-08-19 12:15:50|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|0
1629375360000|2021-08-19 12:16:00|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|0
1629375370000|2021-08-19 12:16:10|18019.13|18019.13|18019.94|18019.94|18019.94|18019.94|18019.13|18019.13|0
1629375390000|2021-08-19 12:16:30|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|0
1629375430000|2021-08-19 12:17:10|18014.78|18014.78|18015.29|18015.29|18015.29|18015.29|18014.78|18014.78|0
1629375440000|2021-08-19 12:17:20|18016.1|18016.1|18016.9|18016.9|18016.9|18016.9|18016.1|18016.1|0
1629375460000|2021-08-19 12:17:40|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|18018.71|0
1629375510000|2021-08-19 12:18:30|18017.29|18017.29|18017.29|18017.29|18017.29|18017.29|18017.29|18017.29|0
1629375540000|2021-08-19 12:19:00|18015.88|18015.88|18015.88|18015.88|18015.88|18015.88|18015.88|18015.88|0
1629375560000|2021-08-19 12:19:20|18008.15|18008.15|18007.35|18007.35|18008.15|18008.15|18007.35|18007.35|0
1629375570000|2021-08-19 12:19:30|18007.75|18007.75|18007.75|18007.75|18007.75|18007.75|18007.75|18007.75|0
1629375610000|2021-08-19 12:20:10|18006.6|18006.6|18003.76|18003.76|18006.6|18006.6|18003.76|18003.76|0
1629375620000|2021-08-19 12:20:20|18010.77|18010.77|18010.8|18010.8|18011.76|18011.76|18010.77|18010.77|0
1629375630000|2021-08-19 12:20:30|18010.31|18010.31|18010.31|18010.31|18010.31|18010.31|18010.31|18010.31|0
1629375640000|2021-08-19 12:20:40|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|0
1629375650000|2021-08-19 12:20:50|18016.52|18016.52|18016.52|18016.52|18016.52|18016.52|18016.52|18016.52|0
1629375670000|2021-08-19 12:21:10|18017.01|18017.01|18017.91|18017.91|18017.91|18017.91|18017.01|18017.01|0
1629375710000|2021-08-19 12:21:50|18019.33|18019.33|18019.33|18019.33|18019.33|18019.33|18019.33|18019.33|0
1629375720000|2021-08-19 12:22:00|18020.34|18020.34|18020.34|18020.34|18020.34|18020.34|18020.34|18020.34|0
1629375760000|2021-08-19 12:22:40|18022.8|18022.8|18022.8|18022.8|18022.8|18022.8|18022.8|18022.8|0
1629375770000|2021-08-19 12:22:50|18023.71|18023.71|18024.63|18024.63|18024.63|18024.63|18023.21|18023.21|0
1629375820000|2021-08-19 12:23:40|18025.14|18025.14|18024.53|18024.53|18025.14|18025.14|18024.32|18024.32|0
1629375840000|2021-08-19 12:24:00|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|0
1629375850000|2021-08-19 12:24:10|18023.53|18023.53|18023.53|18023.53|18023.53|18023.53|18023.53|18023.53|0
1629375860000|2021-08-19 12:24:20|18022.63|18022.63|18022.63|18022.63|18022.63|18022.63|18022.63|18022.63|0
1629375870000|2021-08-19 12:24:30|18022.42|18022.42|18022.42|18022.42|18022.42|18022.42|18022.42|18022.42|0
1629375890000|2021-08-19 12:24:50|18024.04|18024.04|18028.08|18028.08|18028.08|18028.08|18023.23|18023.23|0
1629375900000|2021-08-19 12:25:00|18029.49|18029.49|18030.3|18030.3|18030.3|18030.3|18029.49|18029.49|0
1629375920000|2021-08-19 12:25:20|18033.23|18033.23|18033.23|18033.23|18033.23|18033.23|18033.23|18033.23|0
1629375930000|2021-08-19 12:25:30|18033.44|18033.44|18035.95|18035.95|18035.95|18035.95|18033.44|18033.44|0
1629375940000|2021-08-19 12:25:40|18036.75|18036.75|18037.25|18037.25|18037.74|18037.74|18036.75|18036.75|0
1629375950000|2021-08-19 12:25:50|18036.74|18036.74|18036.74|18036.74|18036.74|18036.74|18036.74|18036.74|0
1629375960000|2021-08-19 12:26:00|18039.58|18039.58|18039.88|18039.88|18039.88|18039.88|18039.58|18039.58|0
1629375970000|2021-08-19 12:26:10|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|0
1629375980000|2021-08-19 12:26:20|18043.93|18043.93|18042.52|18042.52|18043.93|18043.93|18042.52|18042.52|0
1629376000000|2021-08-19 12:26:40|18041.71|18041.71|18041.71|18041.71|18041.71|18041.71|18041.71|18041.71|0
1629376010000|2021-08-19 12:26:50|18040.9|18040.9|18040.9|18040.9|18040.9|18040.9|18040.9|18040.9|0
1629376040000|2021-08-19 12:27:20|18039.92|18039.92|18039.92|18039.92|18039.92|18039.92|18039.92|18039.92|0
1629376070000|2021-08-19 12:27:50|18041.07|18041.07|18041.07|18041.07|18041.07|18041.07|18041.07|18041.07|0
1629376080000|2021-08-19 12:28:00|18039.65|18039.65|18047.84|18047.84|18047.84|18047.84|18038.64|18038.64|0
1629376100000|2021-08-19 12:28:20|18048.06|18048.06|18046.28|18046.28|18048.28|18048.28|18046.28|18046.28|0
1629376130000|2021-08-19 12:28:50|18043.44|18043.44|18043.44|18043.44|18043.44|18043.44|18043.44|18043.44|0
1629376140000|2021-08-19 12:29:00|18045.09|18045.09|18045.3|18045.3|18045.3|18045.3|18045.09|18045.09|0
1629376150000|2021-08-19 12:29:10|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|18045.3|18045.3|0
1629376180000|2021-08-19 12:29:40|18045.3|18045.3|18045.3|18045.3|18045.3|18045.3|18045.3|18045.3|0
1629376190000|2021-08-19 12:29:50|18043.64|18043.64|18043.44|18043.44|18043.64|18043.64|18042.83|18042.83|0
1629376200000|2021-08-19 12:30:00|18040.6|18040.6|18044.86|18044.86|18044.86|18044.86|18040.6|18040.6|0
1629376210000|2021-08-19 12:30:10|18045.36|18045.36|18042.72|18042.72|18045.36|18045.36|18042.72|18042.72|0
1629376220000|2021-08-19 12:30:20|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|0
1629376230000|2021-08-19 12:30:30|18046.05|18046.05|18046.6|18046.6|18046.6|18046.6|18046.05|18046.05|0
1629376240000|2021-08-19 12:30:40|18046.11|18046.11|18046.11|18046.11|18046.11|18046.11|18046.11|18046.11|0
1629376260000|2021-08-19 12:31:00|18045.91|18045.91|18046.11|18046.11|18046.11|18046.11|18045.5|18045.5|0
1629376270000|2021-08-19 12:31:10|18045.1|18045.1|18045.1|18045.1|18045.1|18045.1|18045.1|18045.1|0
1629376280000|2021-08-19 12:31:20|18044.29|18044.29|18044.29|18044.29|18044.29|18044.29|18044.29|18044.29|0
1629376300000|2021-08-19 12:31:40|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|0
1629376310000|2021-08-19 12:31:50|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|0
1629376320000|2021-08-19 12:32:00|18043.59|18043.59|18040.31|18040.31|18043.59|18043.59|18040.31|18040.31|0
1629376330000|2021-08-19 12:32:10|18038.5|18038.5|18039.42|18039.42|18039.42|18039.42|18038.5|18038.5|0
1629376340000|2021-08-19 12:32:20|18038.91|18038.91|18036.08|18036.08|18038.91|18038.91|18036.08|18036.08|0
1629376360000|2021-08-19 12:32:40|18034.46|18034.46|18034.46|18034.46|18035.27|18035.27|18034.46|18034.46|0
1629376370000|2021-08-19 12:32:50|18034.87|18034.87|18034.35|18034.35|18034.87|18034.87|18033.45|18033.45|0
1629376380000|2021-08-19 12:33:00|18033.69|18033.69|18033.69|18033.69|18033.91|18033.91|18033.69|18033.69|0
1629376390000|2021-08-19 12:33:10|18032.59|18032.59|18032.59|18032.59|18032.59|18032.59|18032.59|18032.59|0
1629376400000|2021-08-19 12:33:20|18032.37|18032.37|18028.72|18028.72|18032.37|18032.37|18028.72|18028.72|0
1629376440000|2021-08-19 12:34:00|18027.82|18027.82|18027.82|18027.82|18027.82|18027.82|18027.82|18027.82|0
1629376460000|2021-08-19 12:34:20|18026.4|18026.4|18026.4|18026.4|18026.4|18026.4|18026.4|18026.4|0
1629376470000|2021-08-19 12:34:30|18029.24|18029.24|18029.24|18029.24|18029.24|18029.24|18029.24|18029.24|0
1629376480000|2021-08-19 12:34:40|18030.14|18030.14|18028.32|18028.32|18030.14|18030.14|18028.32|18028.32|0
1629376490000|2021-08-19 12:34:50|18026.9|18026.9|18026.9|18026.9|18026.9|18026.9|18026.9|18026.9|0
1629376500000|2021-08-19 12:35:00|18029.73|18029.73|18031.26|18031.26|18031.26|18031.26|18029.73|18029.73|0
1629376510000|2021-08-19 12:35:10|18030.16|18030.16|18030.16|18030.16|18030.16|18030.16|18030.16|18030.16|0
1629376520000|2021-08-19 12:35:20|18030.96|18030.96|18035.51|18035.51|18035.51|18035.51|18030.96|18030.96|0
1629376530000|2021-08-19 12:35:30|18035.73|18035.73|18039.06|18039.06|18039.06|18039.06|18035.73|18035.73|0
1629376540000|2021-08-19 12:35:40|18038.25|18038.25|18034.41|18034.41|18038.25|18038.25|18034.41|18034.41|0
1629376550000|2021-08-19 12:35:50|18033.9|18033.9|18030.28|18030.28|18033.9|18033.9|18030.28|18030.28|0
1629376560000|2021-08-19 12:36:00|18030.51|18030.51|18035.21|18035.21|18035.21|18035.21|18030|18030|0
1629376570000|2021-08-19 12:36:10|18036.82|18036.82|18036.82|18036.82|18036.82|18036.82|18036.82|18036.82|0
1629376590000|2021-08-19 12:36:30|18037.73|18037.73|18037.73|18037.73|18038.63|18038.63|18037.73|18037.73|0
1629376660000|2021-08-19 12:37:40|18035.06|18035.06|18027.2|18027.2|18035.06|18035.06|18027.2|18027.2|0
1629376680000|2021-08-19 12:38:00|18028|18028|18028|18028|18028|18028|18028|18028|0
1629376700000|2021-08-19 12:38:20|18029.62|18029.62|18029.62|18029.62|18029.62|18029.62|18029.62|18029.62|0
1629376720000|2021-08-19 12:38:40|18026.91|18026.91|18026.91|18026.91|18026.91|18026.91|18026.91|18026.91|0
1629376730000|2021-08-19 12:38:50|18027.81|18027.81|18027.81|18027.81|18027.81|18027.81|18027.81|18027.81|0
1629376740000|2021-08-19 12:39:00|18029.82|18029.82|18036.12|18036.12|18036.12|18036.12|18029.82|18029.82|0
1629376750000|2021-08-19 12:39:10|18036.53|18036.53|18037.32|18037.32|18038.14|18038.14|18036.33|18036.33|0
1629376760000|2021-08-19 12:39:20|18040.63|18040.63|18042.97|18042.97|18042.97|18042.97|18040.63|18040.63|0
1629376770000|2021-08-19 12:39:30|18042.75|18042.75|18043.66|18043.66|18043.66|18043.66|18042.75|18042.75|0
1629376800000|2021-08-19 12:40:00|18046.49|18046.49|18049.32|18049.32|18049.32|18049.32|18046.49|18046.49|0
1629376810000|2021-08-19 12:40:10|18049.81|18049.81|18049.81|18049.81|18049.81|18049.81|18049.81|18049.81|0
1629376840000|2021-08-19 12:40:40|18050.8|18050.8|18050.8|18050.8|18050.8|18050.8|18050.8|18050.8|0
1629376860000|2021-08-19 12:41:00|18057.06|18057.06|18050.35|18050.35|18058.47|18058.47|18050.35|18050.35|0
1629376870000|2021-08-19 12:41:10|18049.34|18049.34|18048.44|18048.44|18049.34|18049.34|18048.44|18048.44|0
1629376880000|2021-08-19 12:41:20|18048.64|18048.64|18048.64|18048.64|18048.64|18048.64|18048.64|18048.64|0
1629376900000|2021-08-19 12:41:40|18049.54|18049.54|18049.54|18049.54|18049.54|18049.54|18049.54|18049.54|0
1629376910000|2021-08-19 12:41:50|18048.64|18048.64|18048.03|18048.03|18048.64|18048.64|18048.03|18048.03|0
1629376920000|2021-08-19 12:42:00|18047.53|18047.53|18046.54|18046.54|18047.53|18047.53|18046.54|18046.54|0
1629376930000|2021-08-19 12:42:10|18046.34|18046.34|18037.91|18037.91|18046.34|18046.34|18036.9|18036.9|0
1629376960000|2021-08-19 12:42:40|18038.11|18038.11|18038.11|18038.11|18038.11|18038.11|18038.11|18038.11|0
1629376990000|2021-08-19 12:43:10|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|0
1629377000000|2021-08-19 12:43:20|18030.36|18030.36|18028.23|18028.23|18030.36|18030.36|18028.23|18028.23|0
1629377010000|2021-08-19 12:43:30|18027.68|18027.68|18027.68|18027.68|18027.68|18027.68|18027.68|18027.68|0
1629377030000|2021-08-19 12:43:50|18027.88|18027.88|18028.29|18028.29|18028.29|18028.29|18027.88|18027.88|0
1629377040000|2021-08-19 12:44:00|18029.71|18029.71|18030.21|18030.21|18030.21|18030.21|18029.71|18029.71|0
1629377050000|2021-08-19 12:44:10|18029.71|18029.71|18032.32|18032.32|18032.54|18032.54|18029.71|18029.71|0
1629377060000|2021-08-19 12:44:20|18033.13|18033.13|18043.4|18043.4|18043.4|18043.4|18033.13|18033.13|0
1629377080000|2021-08-19 12:44:40|18041.78|18041.78|18041.78|18041.78|18041.78|18041.78|18041.78|18041.78|0
1629377130000|2021-08-19 12:45:30|18040.31|18040.31|18038.29|18038.29|18040.31|18040.31|18038.29|18038.29|0
1629377140000|2021-08-19 12:45:40|18037.74|18037.74|18037.74|18037.74|18037.74|18037.74|18037.74|18037.74|0
1629377150000|2021-08-19 12:45:50|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|0
1629377190000|2021-08-19 12:46:30|18033|18033|18032.19|18032.19|18033|18033|18032.19|18032.19|0
1629377220000|2021-08-19 12:47:00|18034|18034|18034|18034|18034|18034|18034|18034|0
1629377230000|2021-08-19 12:47:10|18033.51|18033.51|18033.51|18033.51|18033.51|18033.51|18033.51|18033.51|0
1629377240000|2021-08-19 12:47:20|18030.98|18030.98|18030.48|18030.48|18030.98|18030.98|18030.48|18030.48|0
1629377260000|2021-08-19 12:47:40|18029.67|18029.67|18027.86|18027.86|18029.67|18029.67|18027.86|18027.86|0
1629377280000|2021-08-19 12:48:00|18028.37|18028.37|18028.37|18028.37|18028.37|18028.37|18028.37|18028.37|0
1629377290000|2021-08-19 12:48:10|18029.18|18029.18|18034.63|18034.63|18034.63|18034.63|18029.18|18029.18|0
1629377300000|2021-08-19 12:48:20|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|18034.92|18034.92|0
1629377320000|2021-08-19 12:48:40|18034.71|18034.71|18034.94|18034.94|18034.94|18034.94|18034.71|18034.71|0
1629377390000|2021-08-19 12:49:50|18037.36|18037.36|18043.42|18043.42|18043.42|18043.42|18037.36|18037.36|0
1629377400000|2021-08-19 12:50:00|18043.97|18043.97|18043.76|18043.76|18043.97|18043.97|18043.76|18043.76|0
1629377410000|2021-08-19 12:50:10|18044.92|18044.92|18044.92|18044.92|18045.12|18045.12|18044.92|18044.92|0
1629377450000|2021-08-19 12:50:50|18047.75|18047.75|18048.6|18048.6|18048.76|18048.76|18046.8|18046.8|0
1629377460000|2021-08-19 12:51:00|18048.82|18048.82|18048.82|18048.82|18048.82|18048.82|18048.82|18048.82|0
1629377470000|2021-08-19 12:51:10|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|0
1629377480000|2021-08-19 12:51:20|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|18049.63|0
1629377520000|2021-08-19 12:52:00|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|0
1629377530000|2021-08-19 12:52:10|18049.02|18049.02|18042.65|18042.65|18049.02|18049.02|18042.65|18042.65|0
1629377540000|2021-08-19 12:52:20|18041.23|18041.23|18041.01|18041.01|18041.23|18041.23|18041.01|18041.01|0
1629377550000|2021-08-19 12:52:30|18041.92|18041.92|18042.12|18042.12|18042.12|18042.12|18041.92|18041.92|0
1629377560000|2021-08-19 12:52:40|18041.57|18041.57|18041.57|18041.57|18041.57|18041.57|18041.57|18041.57|0
1629377580000|2021-08-19 12:53:00|18042.47|18042.47|18041.57|18041.57|18042.47|18042.47|18041.57|18041.57|0
1629377590000|2021-08-19 12:53:10|18040.67|18040.67|18047.64|18047.64|18047.64|18047.64|18040.67|18040.67|0
1629377620000|2021-08-19 12:53:40|18046.22|18046.22|18045.21|18045.21|18046.22|18046.22|18045.21|18045.21|0
1629377630000|2021-08-19 12:53:50|18042.38|18042.38|18041.88|18041.88|18042.38|18042.38|18041.88|18041.88|0
1629377640000|2021-08-19 12:54:00|18040.08|18040.08|18040.08|18040.08|18040.08|18040.08|18039.17|18039.17|0
1629377650000|2021-08-19 12:54:10|18039.07|18039.07|18039.07|18039.07|18039.07|18039.07|18039.07|18039.07|0
1629377660000|2021-08-19 12:54:20|18036.23|18036.23|18035.22|18035.22|18036.23|18036.23|18035.22|18035.22|0
1629377670000|2021-08-19 12:54:30|18034.73|18034.73|18033.12|18033.12|18034.73|18034.73|18033.12|18033.12|0
1629377680000|2021-08-19 12:54:40|18031.96|18031.96|18033.26|18033.26|18034.27|18034.27|18031.96|18031.96|0
1629377690000|2021-08-19 12:54:50|18033.81|18033.81|18032.91|18032.91|18033.81|18033.81|18032.91|18032.91|0
1629377700000|2021-08-19 12:55:00|18032|18032|18032.11|18032.11|18032.11|18032.11|18031.1|18031.1|0
1629377760000|2021-08-19 12:56:00|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|0
1629377770000|2021-08-19 12:56:10|18027.34|18027.34|18025.42|18025.42|18027.34|18027.34|18025.42|18025.42|0
1629377780000|2021-08-19 12:56:20|18025.97|18025.97|18025.97|18025.97|18025.97|18025.97|18025.97|18025.97|0
1629377790000|2021-08-19 12:56:30|18026.87|18026.87|18027.87|18027.87|18027.87|18027.87|18026.87|18026.87|0
1629377800000|2021-08-19 12:56:40|18028.68|18028.68|18027.17|18027.17|18028.68|18028.68|18027.17|18027.17|0
1629377810000|2021-08-19 12:56:50|18026.67|18026.67|18026.67|18026.67|18026.67|18026.67|18026.67|18026.67|0
1629377860000|2021-08-19 12:57:40|18029.39|18029.39|18035.19|18035.19|18035.19|18035.19|18029.39|18029.39|0
1629377870000|2021-08-19 12:57:50|18035.39|18035.39|18034.59|18034.59|18035.39|18035.39|18034.59|18034.59|0
1629377880000|2021-08-19 12:58:00|18033.78|18033.78|18033.78|18033.78|18033.78|18033.78|18033.78|18033.78|0
1629377900000|2021-08-19 12:58:20|18034.28|18034.28|18034.79|18034.79|18034.79|18034.79|18034.28|18034.28|0
1629377930000|2021-08-19 12:58:50|18033.88|18033.88|18034.48|18034.48|18034.48|18034.48|18033.38|18033.38|0
1629377940000|2021-08-19 12:59:00|18035.03|18035.03|18035.03|18035.03|18035.03|18035.03|18034.48|18034.48|0
1629377950000|2021-08-19 12:59:10|18034.48|18034.48|18026.26|18026.26|18034.48|18034.48|18026.26|18026.26|0
1629377970000|2021-08-19 12:59:30|18025.86|18025.86|18019.04|18019.04|18025.86|18025.86|18018.64|18018.64|0
1629377980000|2021-08-19 12:59:40|18018.55|18018.55|18018.55|18018.55|18018.55|18018.55|18018.55|18018.55|0
1629377990000|2021-08-19 12:59:50|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|0
1629378000000|2021-08-19 13:00:00|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|0
1629378010000|2021-08-19 13:00:10|18017.05|18017.05|18021.03|18021.03|18021.03|18021.03|18017.05|18017.05|0
1629378020000|2021-08-19 13:00:20|18021.53|18021.53|18023.5|18023.5|18023.5|18023.5|18021.53|18021.53|0
1629378040000|2021-08-19 13:00:40|18024.01|18024.01|18024.01|18024.01|18024.01|18024.01|18024.01|18024.01|0
1629378050000|2021-08-19 13:00:50|18025.16|18025.16|18025.6|18025.6|18025.6|18025.6|18025.16|18025.16|0
1629378060000|2021-08-19 13:01:00|18026.61|18026.61|18026.61|18026.61|18026.61|18026.61|18026.61|18026.61|0
1629378070000|2021-08-19 13:01:10|18029.39|18029.39|18030.6|18030.6|18030.6|18030.6|18029.39|18029.39|0
1629378080000|2021-08-19 13:01:20|18031.21|18031.21|18031.21|18031.21|18031.21|18031.21|18031.21|18031.21|0
1629378110000|2021-08-19 13:01:50|18030.4|18030.4|18023.89|18023.89|18030.4|18030.4|18023.89|18023.89|0
1629378120000|2021-08-19 13:02:00|18022.98|18022.98|18024.6|18024.6|18024.6|18024.6|18022.98|18022.98|0
1629378140000|2021-08-19 13:02:20|18025.51|18025.51|18025.51|18025.51|18025.51|18025.51|18025.51|18025.51|0
1629378150000|2021-08-19 13:02:30|18026.31|18026.31|18024.51|18024.51|18026.31|18026.31|18024.51|18024.51|0
1629378160000|2021-08-19 13:02:40|18023.96|18023.96|18023.15|18023.15|18023.96|18023.96|18023.15|18023.15|0
1629378200000|2021-08-19 13:03:20|18023.65|18023.65|18023.15|18023.15|18023.65|18023.65|18023.15|18023.15|0
1629378210000|2021-08-19 13:03:30|18021.67|18021.67|18017.23|18017.23|18021.67|18021.67|18017.23|18017.23|0
1629378220000|2021-08-19 13:03:40|18018.04|18018.04|18018.04|18018.04|18018.04|18018.04|18018.04|18018.04|0
1629378230000|2021-08-19 13:03:50|18018.53|18018.53|18019.02|18019.02|18019.02|18019.02|18018.53|18018.53|0
1629378300000|2021-08-19 13:05:00|18019.22|18019.22|18019.02|18019.02|18019.43|18019.43|18019.02|18019.02|0
1629378330000|2021-08-19 13:05:30|18019.57|18019.57|18022.51|18022.51|18022.51|18022.51|18019.57|18019.57|0
1629378340000|2021-08-19 13:05:40|18023.51|18023.51|18024.32|18024.32|18024.32|18024.32|18023.51|18023.51|0
1629378350000|2021-08-19 13:05:50|18025.23|18025.23|18027.28|18027.28|18028.7|18028.7|18025.23|18025.23|0
1629378360000|2021-08-19 13:06:00|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|0
1629378390000|2021-08-19 13:06:30|18026.53|18026.53|18024.85|18024.85|18026.53|18026.53|18024.3|18024.3|0
1629378440000|2021-08-19 13:07:20|18025.96|18025.96|18026.96|18026.96|18026.96|18026.96|18025.96|18025.96|0
1629378450000|2021-08-19 13:07:30|18029.14|18029.14|18033.04|18033.04|18033.55|18033.55|18029.14|18029.14|0
1629378460000|2021-08-19 13:07:40|18033.25|18033.25|18033.25|18033.25|18033.25|18033.25|18033.25|18033.25|0
1629378470000|2021-08-19 13:07:50|18034.4|18034.4|18034.4|18034.4|18034.4|18034.4|18034.4|18034.4|0
1629378480000|2021-08-19 13:08:00|18034.89|18034.89|18038.62|18038.62|18038.62|18038.62|18034.89|18034.89|0
1629378490000|2021-08-19 13:08:10|18040.03|18040.03|18043.55|18043.55|18043.55|18043.55|18040.03|18040.03|0
1629378500000|2021-08-19 13:08:20|18044.56|18044.56|18046.73|18046.73|18046.73|18046.73|18044.56|18044.56|0
1629378530000|2021-08-19 13:08:50|18048.14|18048.14|18048.7|18048.7|18048.7|18048.7|18048.14|18048.14|0
1629378540000|2021-08-19 13:09:00|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|0
1629378580000|2021-08-19 13:09:40|18047.18|18047.18|18042.39|18042.39|18047.18|18047.18|18042.39|18042.39|0
1629378590000|2021-08-19 13:09:50|18041.99|18041.99|18041.99|18041.99|18041.99|18041.99|18041.99|18041.99|0
1629378600000|2021-08-19 13:10:00|18040.13|18040.13|18039.63|18039.63|18040.13|18040.13|18039.63|18039.63|0
1629378620000|2021-08-19 13:10:20|18041.86|18041.86|18041.86|18041.86|18041.86|18041.86|18041.86|18041.86|0
1629378640000|2021-08-19 13:10:40|18041.31|18041.31|18039.89|18039.89|18041.31|18041.31|18039.89|18039.89|0
1629378660000|2021-08-19 13:11:00|18040.9|18040.9|18040.39|18040.39|18040.9|18040.9|18040.39|18040.39|0
1629378670000|2021-08-19 13:11:10|18039.59|18039.59|18038.78|18038.78|18039.59|18039.59|18038.78|18038.78|0
1629378690000|2021-08-19 13:11:30|18039.59|18039.59|18039.59|18039.59|18039.59|18039.59|18039.59|18039.59|0
1629378710000|2021-08-19 13:11:50|18041|18041|18041|18041|18041|18041|18041|18041|0
1629378750000|2021-08-19 13:12:30|18041.56|18041.56|18041.56|18041.56|18041.56|18041.56|18041.56|18041.56|0
1629378790000|2021-08-19 13:13:10|18043.17|18043.17|18051.04|18051.04|18051.04|18051.04|18043.17|18043.17|0
1629378800000|2021-08-19 13:13:20|18050.54|18050.54|18051.85|18051.85|18056.1|18056.1|18050.54|18050.54|0
1629378810000|2021-08-19 13:13:30|18053.27|18053.27|18059.95|18059.95|18060.56|18060.56|18051.35|18051.35|0
1629378820000|2021-08-19 13:13:40|18060.36|18060.36|18064.1|18064.1|18064.1|18064.1|18060.36|18060.36|0
1629378830000|2021-08-19 13:13:50|18063.09|18063.09|18064.5|18064.5|18064.5|18064.5|18063.09|18063.09|0
1629378840000|2021-08-19 13:14:00|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|0
1629378860000|2021-08-19 13:14:20|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|0
1629378870000|2021-08-19 13:14:30|18063.69|18063.69|18059.12|18059.12|18064.18|18064.18|18059.12|18059.12|0
1629378900000|2021-08-19 13:15:00|18058.11|18058.11|18059.04|18059.04|18059.53|18059.53|18058.11|18058.11|0
1629378910000|2021-08-19 13:15:10|18057.73|18057.73|18059.54|18059.54|18059.54|18059.54|18057.73|18057.73|0
1629378920000|2021-08-19 13:15:20|18058.99|18058.99|18064.04|18064.04|18064.04|18064.04|18058.99|18058.99|0
1629378930000|2021-08-19 13:15:30|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|0
1629378940000|2021-08-19 13:15:40|18065.54|18065.54|18066.94|18066.94|18066.94|18066.94|18065.03|18065.03|0
1629378950000|2021-08-19 13:15:50|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|0
1629378960000|2021-08-19 13:16:00|18068.5|18068.5|18069.92|18069.92|18069.92|18069.92|18068.5|18068.5|0
1629378970000|2021-08-19 13:16:10|18069.11|18069.11|18069.11|18069.11|18069.11|18069.11|18069.11|18069.11|0
1629378980000|2021-08-19 13:16:20|18070.63|18070.63|18070.63|18070.63|18070.63|18070.63|18070.63|18070.63|0
1629379020000|2021-08-19 13:17:00|18066.37|18066.37|18064.56|18064.56|18066.37|18066.37|18064.56|18064.56|0
1629379030000|2021-08-19 13:17:10|18065.07|18065.07|18063.45|18063.45|18065.07|18065.07|18063.45|18063.45|0
1629379040000|2021-08-19 13:17:20|18064.36|18064.36|18067.88|18067.88|18067.88|18067.88|18064.36|18064.36|0
1629379050000|2021-08-19 13:17:30|18069.96|18069.96|18073.28|18073.28|18076.35|18076.35|18069.96|18069.96|0
1629379080000|2021-08-19 13:18:00|18073.05|18073.05|18068.87|18068.87|18073.05|18073.05|18068.87|18068.87|0
1629379090000|2021-08-19 13:18:10|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|0
1629379110000|2021-08-19 13:18:30|18067.52|18067.52|18067.52|18067.52|18067.52|18067.52|18067.52|18067.52|0
1629379120000|2021-08-19 13:18:40|18067.72|18067.72|18067.23|18067.23|18067.72|18067.72|18067.23|18067.23|0
1629379180000|2021-08-19 13:19:40|18067.73|18067.73|18068.44|18068.44|18068.44|18068.44|18067.73|18067.73|0
1629379190000|2021-08-19 13:19:50|18073.98|18073.98|18073.98|18073.98|18073.98|18073.98|18073.98|18073.98|0
1629379200000|2021-08-19 13:20:00|18076.69|18076.69|18076.69|18076.69|18076.69|18076.69|18076.69|18076.69|0
1629379220000|2021-08-19 13:20:20|18075.88|18075.88|18077.73|18077.73|18077.73|18077.73|18075.88|18075.88|0
1629379240000|2021-08-19 13:20:40|18077.93|18077.93|18077.93|18077.93|18077.93|18077.93|18077.93|18077.93|0
1629379250000|2021-08-19 13:20:50|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|18080.77|0
1629379260000|2021-08-19 13:21:00|18082.39|18082.39|18086.82|18086.82|18086.82|18086.82|18082.39|18082.39|0
1629379270000|2021-08-19 13:21:10|18087.8|18087.8|18088.21|18088.21|18088.21|18088.21|18087.8|18087.8|0
1629379280000|2021-08-19 13:21:20|18091.05|18091.05|18089.63|18089.63|18091.05|18091.05|18089.63|18089.63|0
1629379300000|2021-08-19 13:21:40|18090.64|18090.64|18093.51|18093.51|18093.51|18093.51|18090.64|18090.64|0
1629379320000|2021-08-19 13:22:00|18093.71|18093.71|18094.93|18094.93|18095.34|18095.34|18093.71|18093.71|0
1629379330000|2021-08-19 13:22:10|18095.48|18095.48|18104.68|18104.68|18104.68|18104.68|18095.48|18095.48|0
1629379340000|2021-08-19 13:22:20|18104.27|18104.27|18105.26|18105.26|18105.26|18105.26|18104.27|18104.27|0
1629379350000|2021-08-19 13:22:30|18102.43|18102.43|18101.87|18101.87|18102.43|18102.43|18101.87|18101.87|0
1629379360000|2021-08-19 13:22:40|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|18103.29|0
1629379370000|2021-08-19 13:22:50|18102.28|18102.28|18102.28|18102.28|18102.28|18102.28|18102.28|18102.28|0
1629379410000|2021-08-19 13:23:30|18101.38|18101.38|18100.36|18100.36|18101.38|18101.38|18100.36|18100.36|0
1629379420000|2021-08-19 13:23:40|18099.86|18099.86|18095.83|18095.83|18099.86|18099.86|18095.83|18095.83|0
1629379440000|2021-08-19 13:24:00|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|0
1629379450000|2021-08-19 13:24:10|18095.95|18095.95|18089.19|18089.19|18095.95|18095.95|18089.19|18089.19|0
1629379460000|2021-08-19 13:24:20|18090.61|18090.61|18090.61|18090.61|18090.61|18090.61|18090.61|18090.61|0
1629379480000|2021-08-19 13:24:40|18091.16|18091.16|18091.67|18091.67|18091.67|18091.67|18091.16|18091.16|0
1629379500000|2021-08-19 13:25:00|18090.25|18090.25|18090.74|18090.74|18090.74|18090.74|18090.25|18090.25|0
1629379510000|2021-08-19 13:25:10|18090.54|18090.54|18089.53|18089.53|18090.54|18090.54|18089.53|18089.53|0
1629379520000|2021-08-19 13:25:20|18089.73|18089.73|18095.06|18095.06|18095.06|18095.06|18089.53|18089.53|0
1629379560000|2021-08-19 13:26:00|18096.21|18096.21|18096.21|18096.21|18096.21|18096.21|18096.21|18096.21|0
1629379570000|2021-08-19 13:26:10|18096.71|18096.71|18096.71|18096.71|18096.71|18096.71|18096.71|18096.71|0
1629379590000|2021-08-19 13:26:30|18095.91|18095.91|18101.41|18101.41|18102.83|18102.83|18095.91|18095.91|0
1629379600000|2021-08-19 13:26:40|18103.03|18103.03|18107.55|18107.55|18107.55|18107.55|18103.03|18103.03|0
1629379610000|2021-08-19 13:26:50|18106.74|18106.74|18105.93|18105.93|18106.74|18106.74|18105.93|18105.93|0
1629379620000|2021-08-19 13:27:00|18105.43|18105.43|18100.59|18100.59|18105.43|18105.43|18100.59|18100.59|0
1629379630000|2021-08-19 13:27:10|18099.61|18099.61|18099.61|18099.61|18099.61|18099.61|18099.61|18099.61|0
1629379650000|2021-08-19 13:27:30|18098.5|18098.5|18098.28|18098.28|18098.5|18098.5|18098.28|18098.28|0
1629379660000|2021-08-19 13:27:40|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|0
1629379680000|2021-08-19 13:28:00|18097.47|18097.47|18103.18|18103.18|18103.18|18103.18|18097.47|18097.47|0
1629379690000|2021-08-19 13:28:10|18101.56|18101.56|18098.69|18098.69|18101.56|18101.56|18098.69|18098.69|0
1629379700000|2021-08-19 13:28:20|18097.88|18097.88|18095.06|18095.06|18097.88|18097.88|18095.06|18095.06|0
1629379740000|2021-08-19 13:29:00|18096.87|18096.87|18096.87|18096.87|18096.87|18096.87|18096.87|18096.87|0
1629379750000|2021-08-19 13:29:10|18098.49|18098.49|18098.49|18098.49|18098.49|18098.49|18098.49|18098.49|0
1629379760000|2021-08-19 13:29:20|18099.3|18099.3|18101.16|18101.16|18101.16|18101.16|18099.3|18099.3|0
1629379770000|2021-08-19 13:29:30|18102.68|18102.68|18104.09|18104.09|18104.09|18104.09|18102.68|18102.68|0
1629379800000|2021-08-19 13:30:00|18102.29|18102.29|18102.08|18102.08|18102.29|18102.29|18101.28|18101.28|0
1629379810000|2021-08-19 13:30:10|18102.64|18102.64|18111.88|18111.88|18111.88|18111.88|18102.64|18102.64|0
1629379820000|2021-08-19 13:30:20|18113.03|18113.03|18112.96|18112.96|18113.03|18113.03|18112.02|18112.02|0
1629379840000|2021-08-19 13:30:40|18118.2|18118.2|18119.51|18119.51|18120.31|18120.31|18118.2|18118.2|0
1629379850000|2021-08-19 13:30:50|18118.6|18118.6|18117.8|18117.8|18119.44|18119.44|18117.8|18117.8|0
1629379860000|2021-08-19 13:31:00|18119.22|18119.22|18120.84|18120.84|18120.84|18120.84|18119.22|18119.22|0
1629379890000|2021-08-19 13:31:30|18121.65|18121.65|18122.55|18122.55|18122.55|18122.55|18121.65|18121.65|0
1629379900000|2021-08-19 13:31:40|18120.94|18120.94|18120.03|18120.03|18120.94|18120.94|18120.03|18120.03|0
1629379910000|2021-08-19 13:31:50|18117.73|18117.73|18117.29|18117.29|18117.73|18117.73|18117.29|18117.29|0
1629379920000|2021-08-19 13:32:00|18120.71|18120.71|18119.06|18119.06|18120.71|18120.71|18119.06|18119.06|0
1629379930000|2021-08-19 13:32:10|18120.47|18120.47|18116.32|18116.32|18120.47|18120.47|18116.02|18116.02|0
1629379940000|2021-08-19 13:32:20|18115.33|18115.33|18103.34|18103.34|18115.33|18115.33|18103.34|18103.34|0
1629379950000|2021-08-19 13:32:30|18103.55|18103.55|18103.55|18103.55|18103.55|18103.55|18103.55|18103.55|0
1629379970000|2021-08-19 13:32:50|18099.95|18099.95|18099.95|18099.95|18099.95|18099.95|18099.95|18099.95|0
1629379980000|2021-08-19 13:33:00|18099.51|18099.51|18099.51|18099.51|18099.51|18099.51|18099.51|18099.51|0
1629379990000|2021-08-19 13:33:10|18098.52|18098.52|18105.1|18105.1|18105.1|18105.1|18097.01|18097.01|0
1629380000000|2021-08-19 13:33:20|18105.65|18105.65|18108.88|18108.88|18108.88|18108.88|18105.65|18105.65|0
1629380010000|2021-08-19 13:33:30|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|18112.35|0
1629380020000|2021-08-19 13:33:40|18112.86|18112.86|18112.86|18112.86|18112.86|18112.86|18112.86|18112.86|0
1629380030000|2021-08-19 13:33:50|18112.05|18112.05|18112.05|18112.05|18112.05|18112.05|18112.05|18112.05|0
1629380060000|2021-08-19 13:34:20|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|18112.6|0
1629380070000|2021-08-19 13:34:30|18113.61|18113.61|18113.61|18113.61|18113.61|18113.61|18113.61|18113.61|0
1629380090000|2021-08-19 13:34:50|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|18112.19|0
1629380100000|2021-08-19 13:35:00|18111.99|18111.99|18108.11|18108.11|18111.99|18111.99|18108.11|18108.11|0
1629380110000|2021-08-19 13:35:10|18107.61|18107.61|18101.55|18101.55|18107.61|18107.61|18101.55|18101.55|0
1629380130000|2021-08-19 13:35:30|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|0
1629380140000|2021-08-19 13:35:40|18101.55|18101.55|18102.36|18102.36|18102.36|18102.36|18101.55|18101.55|0
1629380150000|2021-08-19 13:35:50|18101.86|18101.86|18100.2|18100.2|18101.86|18101.86|18099.65|18099.65|0
1629380160000|2021-08-19 13:36:00|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|0
1629380170000|2021-08-19 13:36:10|18102.12|18102.12|18104.64|18104.64|18104.64|18104.64|18102.12|18102.12|0
1629380180000|2021-08-19 13:36:20|18106.76|18106.76|18105.96|18105.96|18106.76|18106.76|18105.96|18105.96|0
1629380190000|2021-08-19 13:36:30|18106.86|18106.86|18105.12|18105.12|18106.86|18106.86|18105.12|18105.12|0
1629380220000|2021-08-19 13:37:00|18105.33|18105.33|18105.33|18105.33|18105.33|18105.33|18105.33|18105.33|0
1629380240000|2021-08-19 13:37:20|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|0
1629380250000|2021-08-19 13:37:30|18111.28|18111.28|18113.68|18113.68|18113.68|18113.68|18111.28|18111.28|0
1629380270000|2021-08-19 13:37:50|18113.13|18113.13|18104.38|18104.38|18114.03|18114.03|18104.38|18104.38|0
1629380280000|2021-08-19 13:38:00|18104.6|18104.6|18112|18112|18112|18112|18104.6|18104.6|0
1629380290000|2021-08-19 13:38:10|18113.81|18113.81|18114.3|18114.3|18114.3|18114.3|18113.81|18113.81|0
1629380300000|2021-08-19 13:38:20|18114.1|18114.1|18114.1|18114.1|18114.1|18114.1|18114.1|18114.1|0
1629380310000|2021-08-19 13:38:30|18117.33|18117.33|18117.33|18117.33|18117.33|18117.33|18117.33|18117.33|0
1629380320000|2021-08-19 13:38:40|18118.75|18118.75|18118.75|18118.75|18118.75|18118.75|18118.75|18118.75|0
1629380330000|2021-08-19 13:38:50|18119.9|18119.9|18119.9|18119.9|18119.9|18119.9|18119.9|18119.9|0
1629380340000|2021-08-19 13:39:00|18118.49|18118.49|18118.49|18118.49|18118.49|18118.49|18118.49|18118.49|0
1629380350000|2021-08-19 13:39:10|18118.69|18118.69|18117.88|18117.88|18118.69|18118.69|18117.88|18117.88|0
1629380360000|2021-08-19 13:39:20|18117.38|18117.38|18118.28|18118.28|18118.28|18118.28|18117.38|18117.38|0
1629380370000|2021-08-19 13:39:30|18118.08|18118.08|18112.11|18112.11|18119|18119|18112.11|18112.11|0
1629380380000|2021-08-19 13:39:40|18110.59|18110.59|18109.68|18109.68|18110.59|18110.59|18109.17|18109.17|0
1629380390000|2021-08-19 13:39:50|18110.48|18110.48|18115.13|18115.13|18115.13|18115.13|18110.48|18110.48|0
1629380400000|2021-08-19 13:40:00|18113.71|18113.71|18115.13|18115.13|18115.33|18115.33|18113.71|18113.71|0
1629380410000|2021-08-19 13:40:10|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|18114.32|0
1629380420000|2021-08-19 13:40:20|18111.48|18111.48|18105.77|18105.77|18111.48|18111.48|18105.77|18105.77|0
1629380430000|2021-08-19 13:40:30|18105.32|18105.32|18102.49|18102.49|18105.32|18105.32|18102.49|18102.49|0
1629380440000|2021-08-19 13:40:40|18100.98|18100.98|18096.8|18096.8|18100.98|18100.98|18096.8|18096.8|0
1629380450000|2021-08-19 13:40:50|18095.89|18095.89|18094.25|18094.25|18095.89|18095.89|18094.25|18094.25|0
1629380460000|2021-08-19 13:41:00|18093.24|18093.24|18089.99|18089.99|18093.24|18093.24|18089.99|18089.99|0
1629380470000|2021-08-19 13:41:10|18091.4|18091.4|18089.99|18089.99|18091.4|18091.4|18089.99|18089.99|0
1629380480000|2021-08-19 13:41:20|18088.37|18088.37|18090.28|18090.28|18090.89|18090.89|18088.37|18088.37|0
1629380490000|2021-08-19 13:41:30|18091.18|18091.18|18091.18|18091.18|18091.18|18091.18|18091.18|18091.18|0
1629380500000|2021-08-19 13:41:40|18091.99|18091.99|18098.76|18098.76|18098.76|18098.76|18091.99|18091.99|0
1629380520000|2021-08-19 13:42:00|18097.4|18097.4|18097.4|18097.4|18097.4|18097.4|18097.4|18097.4|0
1629380530000|2021-08-19 13:42:10|18099.11|18099.11|18108.96|18108.96|18108.96|18108.96|18099.11|18099.11|0
1629380540000|2021-08-19 13:42:20|18109.77|18109.77|18109.77|18109.77|18109.77|18109.77|18109.77|18109.77|0
1629380550000|2021-08-19 13:42:30|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|0
1629380570000|2021-08-19 13:42:50|18113|18113|18119.78|18119.78|18119.78|18119.78|18113|18113|0
1629380580000|2021-08-19 13:43:00|18118.98|18118.98|18119.79|18119.79|18119.79|18119.79|18118.98|18118.98|0
1629380590000|2021-08-19 13:43:10|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|0
1629380610000|2021-08-19 13:43:30|18123.02|18123.02|18107.39|18107.39|18123.02|18123.02|18107.39|18107.39|0
1629380620000|2021-08-19 13:43:40|18105.97|18105.97|18105.97|18105.97|18105.97|18105.97|18105.97|18105.97|0
1629380630000|2021-08-19 13:43:50|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|0
1629380640000|2021-08-19 13:44:00|18106.27|18106.27|18105.66|18105.66|18107.08|18107.08|18105.66|18105.66|0
1629380650000|2021-08-19 13:44:10|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|0
1629380660000|2021-08-19 13:44:20|18104.45|18104.45|18108.88|18108.88|18108.88|18108.88|18104.45|18104.45|0
1629380670000|2021-08-19 13:44:30|18109.49|18109.49|18109.9|18109.9|18109.9|18109.9|18109.49|18109.49|0
1629380680000|2021-08-19 13:44:40|18108.48|18108.48|18109.5|18109.5|18109.5|18109.5|18106.86|18106.86|0
1629380690000|2021-08-19 13:44:50|18111.12|18111.12|18109.09|18109.09|18111.12|18111.12|18109.09|18109.09|0
1629380700000|2021-08-19 13:45:00|18108.89|18108.89|18108.58|18108.58|18108.89|18108.89|18106.46|18106.46|0
1629380710000|2021-08-19 13:45:10|18109.39|18109.39|18115.01|18115.01|18115.01|18115.01|18109.39|18109.39|0
1629380720000|2021-08-19 13:45:20|18116.16|18116.16|18113.6|18113.6|18117.26|18117.26|18112.79|18112.79|0
1629380730000|2021-08-19 13:45:30|18113.1|18113.1|18113.1|18113.1|18113.1|18113.1|18113.1|18113.1|0
1629380740000|2021-08-19 13:45:40|18113.65|18113.65|18113.65|18113.65|18113.65|18113.65|18113.65|18113.65|0
1629380750000|2021-08-19 13:45:50|18114.46|18114.46|18118.51|18118.51|18119.32|18119.32|18114.46|18114.46|0
1629380760000|2021-08-19 13:46:00|18120.32|18120.32|18122.19|18122.19|18122.29|18122.29|18120.32|18120.32|0
1629380770000|2021-08-19 13:46:10|18123|18123|18123.81|18123.81|18123.81|18123.81|18123|18123|0
1629380780000|2021-08-19 13:46:20|18125.73|18125.73|18131.77|18131.77|18131.77|18131.77|18125.73|18125.73|0
1629380790000|2021-08-19 13:46:30|18132.58|18132.58|18137.41|18137.41|18137.41|18137.41|18132.58|18132.58|0
1629380800000|2021-08-19 13:46:40|18137.19|18137.19|18137.58|18137.58|18138.38|18138.38|18136.97|18136.97|0
1629380810000|2021-08-19 13:46:50|18138.07|18138.07|18133.32|18133.32|18141.12|18141.12|18133.32|18133.32|0
1629380820000|2021-08-19 13:47:00|18133.1|18133.1|18133.5|18133.5|18133.91|18133.91|18133.1|18133.1|0
1629380830000|2021-08-19 13:47:10|18133.3|18133.3|18133.3|18133.3|18133.3|18133.3|18133.3|18133.3|0
1629380840000|2021-08-19 13:47:20|18133.79|18133.79|18132.98|18132.98|18133.79|18133.79|18132.98|18132.98|0
1629380850000|2021-08-19 13:47:30|18130.13|18130.13|18133.48|18133.48|18133.48|18133.48|18129.23|18129.23|0
1629380860000|2021-08-19 13:47:40|18133.71|18133.71|18133.93|18133.93|18133.93|18133.93|18133.71|18133.71|0
1629380870000|2021-08-19 13:47:50|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|18131.5|0
1629380880000|2021-08-19 13:48:00|18127.79|18127.79|18123.05|18123.05|18127.79|18127.79|18123.05|18123.05|0
1629380890000|2021-08-19 13:48:10|18123.86|18123.86|18123.86|18123.86|18123.86|18123.86|18123.86|18123.86|0
1629380900000|2021-08-19 13:48:20|18124.35|18124.35|18131.91|18131.91|18132.13|18132.13|18124.35|18124.35|0
1629380910000|2021-08-19 13:48:30|18132.13|18132.13|18132.13|18132.13|18132.13|18132.13|18132.13|18132.13|0
1629380920000|2021-08-19 13:48:40|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|0
1629380930000|2021-08-19 13:48:50|18130.83|18130.83|18130.83|18130.83|18130.83|18130.83|18130.83|18130.83|0
1629380940000|2021-08-19 13:49:00|18124.75|18124.75|18122.36|18122.36|18124.75|18124.75|18121.54|18121.54|0
1629380950000|2021-08-19 13:49:10|18123.16|18123.16|18121.84|18121.84|18123.16|18123.16|18121.84|18121.84|0
1629380990000|2021-08-19 13:49:50|18121.03|18121.03|18116.19|18116.19|18121.03|18121.03|18116.19|18116.19|0
1629381000000|2021-08-19 13:50:00|18115.97|18115.97|18115.97|18115.97|18115.97|18115.97|18115.97|18115.97|0
1629381010000|2021-08-19 13:50:10|18114.16|18114.16|18114.67|18114.67|18114.67|18114.67|18114.16|18114.16|0
1629381030000|2021-08-19 13:50:30|18117.5|18117.5|18123.58|18123.58|18123.58|18123.58|18117.5|18117.5|0
1629381040000|2021-08-19 13:50:40|18123.99|18123.99|18131.63|18131.63|18131.63|18131.63|18123.99|18123.99|0
1629381050000|2021-08-19 13:50:50|18132.79|18132.79|18133.5|18133.5|18133.5|18133.5|18132.79|18132.79|0
1629381060000|2021-08-19 13:51:00|18135.83|18135.83|18136.16|18136.16|18137.97|18137.97|18135.83|18135.83|0
1629381070000|2021-08-19 13:51:10|18135.36|18135.36|18133.39|18133.39|18135.36|18135.36|18133.39|18133.39|0
1629381080000|2021-08-19 13:51:20|18132.41|18132.41|18130.7|18130.7|18132.41|18132.41|18130.7|18130.7|0
1629381090000|2021-08-19 13:51:30|18129.79|18129.79|18126.96|18126.96|18129.79|18129.79|18126.96|18126.96|0
1629381100000|2021-08-19 13:51:40|18125.34|18125.34|18126.33|18126.33|18127.74|18127.74|18125.34|18125.34|0
1629381150000|2021-08-19 13:52:30|18125.51|18125.51|18119.59|18119.59|18125.51|18125.51|18118.79|18118.79|0
1629381160000|2021-08-19 13:52:40|18120.1|18120.1|18120.1|18120.1|18120.1|18120.1|18120.1|18120.1|0
1629381170000|2021-08-19 13:52:50|18120.59|18120.59|18117.75|18117.75|18120.59|18120.59|18117.75|18117.75|0
1629381190000|2021-08-19 13:53:10|18121.09|18121.09|18121.19|18121.19|18121.7|18121.7|18121.09|18121.09|0
1629381200000|2021-08-19 13:53:20|18120.79|18120.79|18115.84|18115.84|18120.79|18120.79|18115.84|18115.84|0
1629381210000|2021-08-19 13:53:30|18116.74|18116.74|18116.74|18116.74|18116.74|18116.74|18116.74|18116.74|0
1629381220000|2021-08-19 13:53:40|18115.84|18115.84|18113.55|18113.55|18115.84|18115.84|18113.55|18113.55|0
1629381230000|2021-08-19 13:53:50|18114.35|18114.35|18119.91|18119.91|18121.33|18121.33|18112.94|18112.94|0
1629381240000|2021-08-19 13:54:00|18121.32|18121.32|18119.9|18119.9|18121.32|18121.32|18119.9|18119.9|0
1629381260000|2021-08-19 13:54:20|18120.91|18120.91|18121.52|18121.52|18121.52|18121.52|18120.91|18120.91|0
1629381270000|2021-08-19 13:54:30|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|0
1629381290000|2021-08-19 13:54:50|18121.18|18121.18|18121.18|18121.18|18121.18|18121.18|18121.18|18121.18|0
1629381300000|2021-08-19 13:55:00|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|0
1629381310000|2021-08-19 13:55:10|18117.85|18117.85|18109.85|18109.85|18118.14|18118.14|18106.58|18106.58|0
1629381330000|2021-08-19 13:55:30|18109.36|18109.36|18109.36|18109.36|18109.36|18109.36|18109.36|18109.36|0
1629381340000|2021-08-19 13:55:40|18108.56|18108.56|18108.56|18108.56|18108.56|18108.56|18108.56|18108.56|0
1629381350000|2021-08-19 13:55:50|18112.2|18112.2|18110.21|18110.21|18112.2|18112.2|18110.21|18110.21|0
1629381360000|2021-08-19 13:56:00|18107.58|18107.58|18104.87|18104.87|18107.58|18107.58|18104.87|18104.87|0
1629381370000|2021-08-19 13:56:10|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|0
1629381380000|2021-08-19 13:56:20|18104.73|18104.73|18103.45|18103.45|18105.74|18105.74|18102.9|18102.9|0
1629381390000|2021-08-19 13:56:30|18102.03|18102.03|18102.03|18102.03|18102.03|18102.03|18102.03|18102.03|0
1629381410000|2021-08-19 13:56:50|18101.13|18101.13|18098.21|18098.21|18101.13|18101.13|18098.21|18098.21|0
1629381420000|2021-08-19 13:57:00|18096.79|18096.79|18101.73|18101.73|18101.73|18101.73|18096.39|18096.39|0
1629381430000|2021-08-19 13:57:10|18102.22|18102.22|18103.34|18103.34|18103.34|18103.34|18101.72|18101.72|0
1629381450000|2021-08-19 13:57:30|18102.53|18102.53|18102.53|18102.53|18102.53|18102.53|18102.53|18102.53|0
1629381470000|2021-08-19 13:57:50|18103.68|18103.68|18107.29|18107.29|18107.29|18107.29|18103.68|18103.68|0
1629381480000|2021-08-19 13:58:00|18106.78|18106.78|18107.59|18107.59|18107.59|18107.59|18106.78|18106.78|0
1629381500000|2021-08-19 13:58:20|18109.01|18109.01|18111.21|18111.21|18111.21|18111.21|18109.01|18109.01|0
1629381510000|2021-08-19 13:58:30|18113.02|18113.02|18112.02|18112.02|18113.02|18113.02|18112.02|18112.02|0
1629381530000|2021-08-19 13:58:50|18111.8|18111.8|18113.21|18113.21|18113.21|18113.21|18111.8|18111.8|0
1629381540000|2021-08-19 13:59:00|18114.32|18114.32|18113.38|18113.38|18114.32|18114.32|18113.16|18113.16|0
1629381550000|2021-08-19 13:59:10|18115|18115|18114.5|18114.5|18115|18115|18114.5|18114.5|0
1629381560000|2021-08-19 13:59:20|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|0
1629381570000|2021-08-19 13:59:30|18112.59|18112.59|18112.79|18112.79|18112.79|18112.79|18112.59|18112.59|0
1629381590000|2021-08-19 13:59:50|18113.29|18113.29|18113.7|18113.7|18113.7|18113.7|18113.29|18113.29|0
1629381600000|2021-08-19 14:00:00|18111.89|18111.89|18109.42|18109.42|18111.89|18111.89|18109.42|18109.42|0
1629381610000|2021-08-19 14:00:10|18108.44|18108.44|18108.44|18108.44|18108.44|18108.44|18108.44|18108.44|0
1629381620000|2021-08-19 14:00:20|18108.66|18108.66|18105.85|18105.85|18108.66|18108.66|18105.85|18105.85|0
1629381630000|2021-08-19 14:00:30|18105.35|18105.35|18110.77|18110.77|18110.77|18110.77|18105.35|18105.35|0
1629381640000|2021-08-19 14:00:40|18111.27|18111.27|18111.77|18111.77|18111.77|18111.77|18111.27|18111.27|0
1629381650000|2021-08-19 14:00:50|18112.93|18112.93|18121.68|18121.68|18121.68|18121.68|18112.93|18112.93|0
1629381660000|2021-08-19 14:01:00|18124.39|18124.39|18127.83|18127.83|18127.83|18127.83|18123.84|18123.84|0
1629381670000|2021-08-19 14:01:10|18128.73|18128.73|18128.73|18128.73|18128.73|18128.73|18128.73|18128.73|0
1629381680000|2021-08-19 14:01:20|18132.26|18132.26|18132.26|18132.26|18132.26|18132.26|18132.26|18132.26|0
1629381690000|2021-08-19 14:01:30|18132.76|18132.76|18142.55|18142.55|18142.55|18142.55|18132.76|18132.76|0
1629381700000|2021-08-19 14:01:40|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|18144.16|0
1629381720000|2021-08-19 14:02:00|18144.97|18144.97|18145.41|18145.41|18147.81|18147.81|18144.97|18144.97|0
1629381730000|2021-08-19 14:02:10|18144.61|18144.61|18144.61|18144.61|18144.61|18144.61|18144.61|18144.61|0
1629381740000|2021-08-19 14:02:20|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|0
1629381750000|2021-08-19 14:02:30|18141.58|18141.58|18137.21|18137.21|18142.59|18142.59|18137.21|18137.21|0
1629381810000|2021-08-19 14:03:30|18138.68|18138.68|18138.19|18138.19|18138.68|18138.68|18138.19|18138.19|0
1629381820000|2021-08-19 14:03:40|18142.13|18142.13|18146.51|18146.51|18146.51|18146.51|18142.13|18142.13|0
1629381830000|2021-08-19 14:03:50|18142.74|18142.74|18142.25|18142.25|18142.74|18142.74|18142.25|18142.25|0
1629381840000|2021-08-19 14:04:00|18142.45|18142.45|18142.65|18142.65|18142.65|18142.65|18142.45|18142.45|0
1629381850000|2021-08-19 14:04:10|18142.04|18142.04|18142.04|18142.04|18142.04|18142.04|18142.04|18142.04|0
1629381870000|2021-08-19 14:04:30|18142.85|18142.85|18142.85|18142.85|18142.85|18142.85|18142.85|18142.85|0
1629381880000|2021-08-19 14:04:40|18143.05|18143.05|18140.83|18140.83|18143.05|18143.05|18140.83|18140.83|0
1629381890000|2021-08-19 14:04:50|18141.33|18141.33|18138.93|18138.93|18141.33|18141.33|18138.93|18138.93|0
1629381910000|2021-08-19 14:05:10|18136.2|18136.2|18132.48|18132.48|18136.2|18136.2|18132.48|18132.48|0
1629381920000|2021-08-19 14:05:20|18133.9|18133.9|18136.33|18136.33|18136.33|18136.33|18133.9|18133.9|0
1629381930000|2021-08-19 14:05:30|18134.91|18134.91|18134.91|18134.91|18134.91|18134.91|18134.91|18134.91|0
1629381960000|2021-08-19 14:06:00|18134.71|18134.71|18134.16|18134.16|18134.71|18134.71|18134.16|18134.16|0
1629382000000|2021-08-19 14:06:40|18135.06|18135.06|18135.06|18135.06|18135.06|18135.06|18135.06|18135.06|0
1629382010000|2021-08-19 14:06:50|18134.25|18134.25|18137.09|18137.09|18137.09|18137.09|18134.25|18134.25|0
1629382020000|2021-08-19 14:07:00|18137.31|18137.31|18139.06|18139.06|18141.97|18141.97|18137.31|18137.31|0
1629382030000|2021-08-19 14:07:10|18139.87|18139.87|18139.87|18139.87|18139.87|18139.87|18139.87|18139.87|0
1629382040000|2021-08-19 14:07:20|18141.68|18141.68|18142.17|18142.17|18142.17|18142.17|18141.68|18141.68|0
1629382050000|2021-08-19 14:07:30|18142.98|18142.98|18142.98|18142.98|18142.98|18142.98|18142.98|18142.98|0
1629382070000|2021-08-19 14:07:50|18144.39|18144.39|18144.39|18144.39|18144.39|18144.39|18144.39|18144.39|0
1629382080000|2021-08-19 14:08:00|18146.92|18146.92|18148.85|18148.85|18149.75|18149.75|18146.92|18146.92|0
1629382090000|2021-08-19 14:08:10|18147.94|18147.94|18151.59|18151.59|18151.59|18151.59|18147.94|18147.94|0
1629382100000|2021-08-19 14:08:20|18150.68|18150.68|18147.15|18147.15|18150.68|18150.68|18147.15|18147.15|0
1629382110000|2021-08-19 14:08:30|18146.6|18146.6|18142.05|18142.05|18146.6|18146.6|18142.05|18142.05|0
1629382120000|2021-08-19 14:08:40|18141.15|18141.15|18138.97|18138.97|18141.15|18141.15|18137.55|18137.55|0
1629382130000|2021-08-19 14:08:50|18139.18|18139.18|18139.38|18139.38|18139.38|18139.38|18139.18|18139.18|0
1629382140000|2021-08-19 14:09:00|18139.79|18139.79|18139.54|18139.54|18139.79|18139.79|18138.63|18138.63|0
1629382150000|2021-08-19 14:09:10|18139.03|18139.03|18138.02|18138.02|18139.03|18139.03|18138.02|18138.02|0
1629382160000|2021-08-19 14:09:20|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|0
1629382190000|2021-08-19 14:09:50|18135.8|18135.8|18135.8|18135.8|18135.8|18135.8|18135.8|18135.8|0
1629382200000|2021-08-19 14:10:00|18136.29|18136.29|18139.08|18139.08|18139.08|18139.08|18136.29|18136.29|0
1629382210000|2021-08-19 14:10:10|18140.7|18140.7|18139.89|18139.89|18140.7|18140.7|18139.89|18139.89|0
1629382220000|2021-08-19 14:10:20|18138.08|18138.08|18137.28|18137.28|18138.08|18138.08|18137.28|18137.28|0
1629382230000|2021-08-19 14:10:30|18136.47|18136.47|18135.01|18135.01|18136.47|18136.47|18135.01|18135.01|0
1629382250000|2021-08-19 14:10:50|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|18134.11|0
1629382260000|2021-08-19 14:11:00|18133.7|18133.7|18134.51|18134.51|18134.51|18134.51|18133.7|18133.7|0
1629382270000|2021-08-19 14:11:10|18133.53|18133.53|18132.55|18132.55|18133.53|18133.53|18132.55|18132.55|0
1629382280000|2021-08-19 14:11:20|18131.13|18131.13|18125.98|18125.98|18131.13|18131.13|18124.83|18124.83|0
1629382310000|2021-08-19 14:11:50|18125.07|18125.07|18123.28|18123.28|18125.07|18125.07|18123.28|18123.28|0
1629382320000|2021-08-19 14:12:00|18124.09|18124.09|18135.36|18135.36|18135.36|18135.36|18123.19|18123.19|0
1629382330000|2021-08-19 14:12:10|18137.59|18137.59|18142.7|18142.7|18142.7|18142.7|18137.59|18137.59|0
1629382350000|2021-08-19 14:12:30|18143.2|18143.2|18144|18144|18144|18144|18143.2|18143.2|0
1629382360000|2021-08-19 14:12:40|18143.19|18143.19|18143.19|18143.19|18143.19|18143.19|18143.19|18143.19|0
1629382390000|2021-08-19 14:13:10|18144|18144|18142.38|18142.38|18144|18144|18142.38|18142.38|0
1629382400000|2021-08-19 14:13:20|18143.27|18143.27|18143.27|18143.27|18143.27|18143.27|18143.27|18143.27|0
1629382410000|2021-08-19 14:13:30|18143.49|18143.49|18141.44|18141.44|18143.49|18143.49|18140.01|18140.01|0
1629382420000|2021-08-19 14:13:40|18140.54|18140.54|18140.31|18140.31|18140.54|18140.54|18140.31|18140.31|0
1629382430000|2021-08-19 14:13:50|18139.41|18139.41|18139.41|18139.41|18139.41|18139.41|18139.41|18139.41|0
1629382450000|2021-08-19 14:14:10|18138.4|18138.4|18138.4|18138.4|18138.4|18138.4|18138.4|18138.4|0
1629382460000|2021-08-19 14:14:20|18136.79|18136.79|18133.31|18133.31|18136.79|18136.79|18133.31|18133.31|0
1629382470000|2021-08-19 14:14:30|18132.41|18132.41|18125.75|18125.75|18132.41|18132.41|18125.75|18125.75|0
1629382480000|2021-08-19 14:14:40|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|0
1629382490000|2021-08-19 14:14:50|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|0
1629382500000|2021-08-19 14:15:00|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|0
1629382510000|2021-08-19 14:15:10|18127.25|18127.25|18128.06|18128.06|18128.06|18128.06|18127.25|18127.25|0
1629382520000|2021-08-19 14:15:20|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|0
1629382530000|2021-08-19 14:15:30|18125.54|18125.54|18127.53|18127.53|18128.02|18128.02|18125.54|18125.54|0
1629382560000|2021-08-19 14:16:00|18125.81|18125.81|18129.55|18129.55|18130.1|18130.1|18125.81|18125.81|0
1629382570000|2021-08-19 14:16:10|18126.72|18126.72|18126.72|18126.72|18126.72|18126.72|18126.72|18126.72|0
1629382590000|2021-08-19 14:16:30|18126.17|18126.17|18124.76|18124.76|18126.17|18126.17|18124.76|18124.76|0
1629382610000|2021-08-19 14:16:50|18123.34|18123.34|18119.32|18119.32|18123.34|18123.34|18119.12|18119.12|0
1629382620000|2021-08-19 14:17:00|18118.41|18118.41|18119.52|18119.52|18119.52|18119.52|18118.41|18118.41|0
1629382670000|2021-08-19 14:17:50|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|0
1629382680000|2021-08-19 14:18:00|18125.98|18125.98|18126.53|18126.53|18127.43|18127.43|18125.98|18125.98|0
1629382690000|2021-08-19 14:18:10|18127.43|18127.43|18127.43|18127.43|18127.43|18127.43|18127.43|18127.43|0
1629382700000|2021-08-19 14:18:20|18127.66|18127.66|18133.97|18133.97|18133.97|18133.97|18127.66|18127.66|0
1629382710000|2021-08-19 14:18:30|18135.44|18135.44|18135.44|18135.44|18135.44|18135.44|18135.44|18135.44|0
1629382720000|2021-08-19 14:18:40|18137.96|18137.96|18146.4|18146.4|18146.4|18146.4|18137.96|18137.96|0
1629382730000|2021-08-19 14:18:50|18148.21|18148.21|18154.25|18154.25|18154.45|18154.45|18148.21|18148.21|0
1629382740000|2021-08-19 14:19:00|18155.06|18155.06|18153.64|18153.64|18155.06|18155.06|18153.64|18153.64|0
1629382750000|2021-08-19 14:19:10|18153.86|18153.86|18152.45|18152.45|18153.86|18153.86|18151.64|18151.64|0
1629382770000|2021-08-19 14:19:30|18153.35|18153.35|18154.41|18154.41|18154.5|18154.5|18153.35|18153.35|0
1629382790000|2021-08-19 14:19:50|18153.6|18153.6|18151.47|18151.47|18153.6|18153.6|18151.47|18151.47|0
1629382800000|2021-08-19 14:20:00|18152.89|18152.89|18151.47|18151.47|18152.89|18152.89|18151.47|18151.47|0
1629382830000|2021-08-19 14:20:30|18153.13|18153.13|18153.13|18153.13|18153.13|18153.13|18153.13|18153.13|0
1629382840000|2021-08-19 14:20:40|18152.02|18152.02|18152.23|18152.23|18152.23|18152.23|18151.82|18151.82|0
1629382850000|2021-08-19 14:20:50|18150.52|18150.52|18150.02|18150.02|18150.52|18150.52|18150.02|18150.02|0
1629382870000|2021-08-19 14:21:10|18149.02|18149.02|18149.02|18149.02|18149.02|18149.02|18149.02|18149.02|0
1629382880000|2021-08-19 14:21:20|18147.91|18147.91|18147.05|18147.05|18148.46|18148.46|18147.05|18147.05|0
1629382890000|2021-08-19 14:21:30|18149.88|18149.88|18153.11|18153.11|18153.11|18153.11|18148.46|18148.46|0
1629382900000|2021-08-19 14:21:40|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|0
1629382910000|2021-08-19 14:21:50|18152.8|18152.8|18152.8|18152.8|18152.8|18152.8|18152.8|18152.8|0
1629382920000|2021-08-19 14:22:00|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|18152.3|0
1629382940000|2021-08-19 14:22:20|18151.39|18151.39|18148.56|18148.56|18151.39|18151.39|18148.56|18148.56|0
1629382960000|2021-08-19 14:22:40|18148.35|18148.35|18148.35|18148.35|18148.35|18148.35|18148.35|18148.35|0
1629382970000|2021-08-19 14:22:50|18146.59|18146.59|18143.77|18143.77|18146.59|18146.59|18143.77|18143.77|0
1629382990000|2021-08-19 14:23:10|18142.35|18142.35|18140.6|18140.6|18142.35|18142.35|18140.6|18140.6|0
1629383000000|2021-08-19 14:23:20|18140.05|18140.05|18140.05|18140.05|18140.05|18140.05|18140.05|18140.05|0
1629383020000|2021-08-19 14:23:40|18139.61|18139.61|18130.11|18130.11|18139.61|18139.61|18130.11|18130.11|0
1629383050000|2021-08-19 14:24:10|18127.27|18127.27|18127.27|18127.27|18127.27|18127.27|18127.27|18127.27|0
1629383070000|2021-08-19 14:24:30|18128.42|18128.42|18126.4|18126.4|18129.12|18129.12|18126.4|18126.4|0
1629383090000|2021-08-19 14:24:50|18127.21|18127.21|18127|18127|18127.21|18127.21|18127|18127|0
1629383100000|2021-08-19 14:25:00|18128.42|18128.42|18129.23|18129.23|18129.23|18129.23|18128.42|18128.42|0
1629383120000|2021-08-19 14:25:20|18126.71|18126.71|18125.18|18125.18|18126.71|18126.71|18124.69|18124.69|0
1629383130000|2021-08-19 14:25:30|18125.74|18125.74|18127.35|18127.35|18127.35|18127.35|18125.74|18125.74|0
1629383140000|2021-08-19 14:25:40|18125.93|18125.93|18123.61|18123.61|18125.93|18125.93|18123.61|18123.61|0
1629383170000|2021-08-19 14:26:10|18124.28|18124.28|18124.05|18124.05|18124.28|18124.28|18124.05|18124.05|0
1629383180000|2021-08-19 14:26:20|18125.71|18125.71|18125.51|18125.51|18125.71|18125.71|18124.61|18124.61|0
1629383190000|2021-08-19 14:26:30|18124.96|18124.96|18124.96|18124.96|18124.96|18124.96|18124.96|18124.96|0
1629383200000|2021-08-19 14:26:40|18126.11|18126.11|18126.11|18126.11|18126.11|18126.11|18126.11|18126.11|0
1629383220000|2021-08-19 14:27:00|18129.28|18129.28|18132.92|18132.92|18132.92|18132.92|18129.28|18129.28|0
1629383230000|2021-08-19 14:27:10|18130.72|18130.72|18127.07|18127.07|18130.72|18130.72|18127.07|18127.07|0
1629383240000|2021-08-19 14:27:20|18126.06|18126.06|18125.51|18125.51|18126.06|18126.06|18125.51|18125.51|0
1629383250000|2021-08-19 14:27:30|18124.7|18124.7|18123.8|18123.8|18124.7|18124.7|18123.8|18123.8|0
1629383280000|2021-08-19 14:28:00|18122.99|18122.99|18122.24|18122.24|18122.99|18122.99|18122.24|18122.24|0
1629383290000|2021-08-19 14:28:10|18122.44|18122.44|18121.95|18121.95|18122.44|18122.44|18121.95|18121.95|0
1629383300000|2021-08-19 14:28:20|18120.14|18120.14|18122.15|18122.15|18122.15|18122.15|18120.14|18120.14|0
1629383310000|2021-08-19 14:28:30|18122.36|18122.36|18127.73|18127.73|18127.73|18127.73|18122.36|18122.36|0
1629383320000|2021-08-19 14:28:40|18127.93|18127.93|18129.85|18129.85|18129.85|18129.85|18127.93|18127.93|0
1629383330000|2021-08-19 14:28:50|18128.95|18128.95|18128.95|18128.95|18128.95|18128.95|18128.95|18128.95|0
1629383340000|2021-08-19 14:29:00|18130.87|18130.87|18135|18135|18135|18135|18130.87|18130.87|0
1629383350000|2021-08-19 14:29:10|18135.81|18135.81|18140.42|18140.42|18142.75|18142.75|18135.81|18135.81|0
1629383360000|2021-08-19 14:29:20|18139.42|18139.42|18139.42|18139.42|18139.42|18139.42|18139.42|18139.42|0
1629383370000|2021-08-19 14:29:30|18138|18138|18138.44|18138.44|18138.44|18138.44|18138|18138|0
1629383380000|2021-08-19 14:29:40|18139.86|18139.86|18140.52|18140.52|18142.17|18142.17|18139.86|18139.86|0
1629383390000|2021-08-19 14:29:50|18140.92|18140.92|18140.52|18140.52|18140.92|18140.92|18140.52|18140.52|0
1629383400000|2021-08-19 14:30:00|18141.01|18141.01|18141.01|18141.01|18141.01|18141.01|18141.01|18141.01|0
1629383420000|2021-08-19 14:30:20|18142.43|18142.43|18144.49|18144.49|18144.49|18144.49|18142.43|18142.43|0
1629383430000|2021-08-19 14:30:30|18143.48|18143.48|18143.48|18143.48|18143.48|18143.48|18143.48|18143.48|0
1629383440000|2021-08-19 14:30:40|18141.87|18141.87|18141.87|18141.87|18141.87|18141.87|18141.87|18141.87|0
1629383450000|2021-08-19 14:30:50|18141.36|18141.36|18143.17|18143.17|18143.17|18143.17|18141.36|18141.36|0
1629383460000|2021-08-19 14:31:00|18142.95|18142.95|18134.12|18134.12|18142.95|18142.95|18133.9|18133.9|0
1629383470000|2021-08-19 14:31:10|18133.72|18133.72|18134.12|18134.12|18134.12|18134.12|18133.72|18133.72|0
1629383480000|2021-08-19 14:31:20|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|0
1629383490000|2021-08-19 14:31:30|18133.01|18133.01|18126.52|18126.52|18133.01|18133.01|18126.52|18126.52|0
1629383500000|2021-08-19 14:31:40|18125.54|18125.54|18124.29|18124.29|18125.54|18125.54|18123.73|18123.73|0
1629383520000|2021-08-19 14:32:00|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|0
1629383530000|2021-08-19 14:32:10|18122.12|18122.12|18122.62|18122.62|18122.62|18122.62|18122.12|18122.12|0
1629383540000|2021-08-19 14:32:20|18129.67|18129.67|18129.69|18129.69|18129.89|18129.89|18129.67|18129.67|0
1629383560000|2021-08-19 14:32:40|18129.89|18129.89|18131.3|18131.3|18131.3|18131.3|18129.89|18129.89|0
1629383570000|2021-08-19 14:32:50|18130.39|18130.39|18130.39|18130.39|18130.39|18130.39|18130.39|18130.39|0
1629383580000|2021-08-19 14:33:00|18129.89|18129.89|18129.89|18129.89|18129.89|18129.89|18129.89|18129.89|0
1629383610000|2021-08-19 14:33:30|18129.34|18129.34|18128.83|18128.83|18129.34|18129.34|18128.83|18128.83|0
1629383630000|2021-08-19 14:33:50|18128.03|18128.03|18122.99|18122.99|18128.03|18128.03|18122.99|18122.99|0
1629383640000|2021-08-19 14:34:00|18122.18|18122.18|18122.18|18122.18|18122.18|18122.18|18122.18|18122.18|0
1629383660000|2021-08-19 14:34:20|18121.2|18121.2|18121.2|18121.2|18121.2|18121.2|18121.2|18121.2|0
1629383670000|2021-08-19 14:34:30|18120.29|18120.29|18117.45|18117.45|18120.29|18120.29|18117.45|18117.45|0
1629383680000|2021-08-19 14:34:40|18116.95|18116.95|18117.45|18117.45|18117.45|18117.45|18116.95|18116.95|0
1629383700000|2021-08-19 14:35:00|18118.87|18118.87|18117.26|18117.26|18118.87|18118.87|18117.26|18117.26|0
1629383720000|2021-08-19 14:35:20|18116.81|18116.81|18114.7|18114.7|18116.81|18116.81|18114.7|18114.7|0
1629383730000|2021-08-19 14:35:30|18110.66|18110.66|18106.39|18106.39|18110.66|18110.66|18106.39|18106.39|0
1629383740000|2021-08-19 14:35:40|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|0
1629383750000|2021-08-19 14:35:50|18104.16|18104.16|18103.44|18103.44|18104.16|18104.16|18103.44|18103.44|0
1629383760000|2021-08-19 14:36:00|18102.95|18102.95|18101.21|18101.21|18102.95|18102.95|18101.21|18101.21|0
1629383770000|2021-08-19 14:36:10|18101.81|18101.81|18101.83|18101.83|18101.83|18101.83|18101.61|18101.61|0
1629383780000|2021-08-19 14:36:20|18102.05|18102.05|18102.56|18102.56|18102.56|18102.56|18102.05|18102.05|0
1629383790000|2021-08-19 14:36:30|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|0
1629383800000|2021-08-19 14:36:40|18100.33|18100.33|18100.13|18100.13|18100.33|18100.33|18100.13|18100.13|0
1629383810000|2021-08-19 14:36:50|18101.74|18101.74|18100.76|18100.76|18101.74|18101.74|18100.76|18100.76|0
1629383820000|2021-08-19 14:37:00|18100.96|18100.96|18100.96|18100.96|18100.96|18100.96|18100.96|18100.96|0
1629383840000|2021-08-19 14:37:20|18099.98|18099.98|18100.19|18100.19|18100.19|18100.19|18099.98|18099.98|0
1629383850000|2021-08-19 14:37:30|18100.39|18100.39|18100.39|18100.39|18100.39|18100.39|18100.39|18100.39|0
1629383860000|2021-08-19 14:37:40|18099.58|18099.58|18099.58|18099.58|18099.58|18099.58|18099.58|18099.58|0
1629383870000|2021-08-19 14:37:50|18100.07|18100.07|18102.51|18102.51|18102.51|18102.51|18100.07|18100.07|0
1629383880000|2021-08-19 14:38:00|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|0
1629383900000|2021-08-19 14:38:20|18101.4|18101.4|18099.59|18099.59|18101.4|18101.4|18099.59|18099.59|0
1629383950000|2021-08-19 14:39:10|18100.4|18100.4|18100.4|18100.4|18100.4|18100.4|18100.4|18100.4|0
1629383960000|2021-08-19 14:39:20|18101.76|18101.76|18104.08|18104.08|18104.08|18104.08|18101.76|18101.76|0
1629383970000|2021-08-19 14:39:30|18102.98|18102.98|18102.98|18102.98|18102.98|18102.98|18102.98|18102.98|0
1629384010000|2021-08-19 14:40:10|18102.08|18102.08|18100.46|18100.46|18102.08|18102.08|18100.46|18100.46|0
1629384020000|2021-08-19 14:40:20|18101.27|18101.27|18101.27|18101.27|18101.27|18101.27|18101.27|18101.27|0
1629384040000|2021-08-19 14:40:40|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|0
1629384050000|2021-08-19 14:40:50|18103.33|18103.33|18103.12|18103.12|18103.33|18103.33|18103.12|18103.12|0
1629384060000|2021-08-19 14:41:00|18102.22|18102.22|18102.22|18102.22|18102.22|18102.22|18102.22|18102.22|0
1629384070000|2021-08-19 14:41:10|18103.03|18103.03|18103.03|18103.03|18103.03|18103.03|18103.03|18103.03|0
1629384080000|2021-08-19 14:41:20|18104.43|18104.43|18107.7|18107.7|18107.7|18107.7|18104.43|18104.43|0
1629384090000|2021-08-19 14:41:30|18108.51|18108.51|18108.51|18108.51|18108.51|18108.51|18108.51|18108.51|0
1629384120000|2021-08-19 14:42:00|18107.7|18107.7|18106.14|18106.14|18107.7|18107.7|18106.14|18106.14|0
1629384130000|2021-08-19 14:42:10|18104.72|18104.72|18104.72|18104.72|18104.72|18104.72|18104.72|18104.72|0
1629384140000|2021-08-19 14:42:20|18103.3|18103.3|18103.3|18103.3|18103.3|18103.3|18103.3|18103.3|0
1629384150000|2021-08-19 14:42:30|18103.86|18103.86|18104.41|18104.41|18104.41|18104.41|18103.86|18103.86|0
1629384170000|2021-08-19 14:42:50|18103.9|18103.9|18093.5|18093.5|18103.9|18103.9|18093.5|18093.5|0
1629384180000|2021-08-19 14:43:00|18093.01|18093.01|18091.42|18091.42|18093.01|18093.01|18091.42|18091.42|0
1629384190000|2021-08-19 14:43:10|18092.22|18092.22|18092.22|18092.22|18092.22|18092.22|18092.22|18092.22|0
1629384200000|2021-08-19 14:43:20|18093.21|18093.21|18093.21|18093.21|18093.21|18093.21|18093.21|18093.21|0
1629384240000|2021-08-19 14:44:00|18091.4|18091.4|18089.23|18089.23|18091.4|18091.4|18089.23|18089.23|0
1629384260000|2021-08-19 14:44:20|18089.43|18089.43|18089.43|18089.43|18089.43|18089.43|18088.94|18088.94|0
1629384270000|2021-08-19 14:44:30|18090.59|18090.59|18090.59|18090.59|18090.59|18090.59|18090.59|18090.59|0
1629384280000|2021-08-19 14:44:40|18089.17|18089.17|18089.17|18089.17|18089.17|18089.17|18089.17|18089.17|0
1629384290000|2021-08-19 14:44:50|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|0
1629384300000|2021-08-19 14:45:00|18086.74|18086.74|18080.15|18080.15|18086.74|18086.74|18080.15|18080.15|0
1629384310000|2021-08-19 14:45:10|18081.57|18081.57|18080.66|18080.66|18081.57|18081.57|18080.66|18080.66|0
1629384320000|2021-08-19 14:45:20|18079.56|18079.56|18079.69|18079.69|18079.69|18079.69|18079.56|18079.56|0
1629384330000|2021-08-19 14:45:30|18080.24|18080.24|18080.24|18080.24|18080.24|18080.24|18080.24|18080.24|0
1629384350000|2021-08-19 14:45:50|18079.43|18079.43|18079.43|18079.43|18079.64|18079.64|18079.43|18079.43|0
1629384360000|2021-08-19 14:46:00|18080.85|18080.85|18080.04|18080.04|18080.85|18080.85|18080.04|18080.04|0
1629384370000|2021-08-19 14:46:10|18079.23|18079.23|18081.05|18081.05|18081.05|18081.05|18079.23|18079.23|0
1629384380000|2021-08-19 14:46:20|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|0
1629384390000|2021-08-19 14:46:30|18080.04|18080.04|18080.04|18080.04|18080.04|18080.04|18080.04|18080.04|0
1629384410000|2021-08-19 14:46:50|18080.95|18080.95|18080.95|18080.95|18080.95|18080.95|18080.95|18080.95|0
1629384460000|2021-08-19 14:47:40|18081.15|18081.15|18081.15|18081.15|18081.15|18081.15|18081.15|18081.15|0
1629384480000|2021-08-19 14:48:00|18080.17|18080.17|18080.66|18080.66|18080.66|18080.66|18080.17|18080.17|0
1629384490000|2021-08-19 14:48:10|18079.51|18079.51|18079.29|18079.29|18079.51|18079.51|18079.29|18079.29|0
1629384510000|2021-08-19 14:48:30|18077.48|18077.48|18077.48|18077.48|18077.48|18077.48|18077.48|18077.48|0
1629384520000|2021-08-19 14:48:40|18078.29|18078.29|18079.09|18079.09|18079.09|18079.09|18078.29|18078.29|0
1629384530000|2021-08-19 14:48:50|18079.6|18079.6|18078.44|18078.44|18079.6|18079.6|18078.44|18078.44|0
1629384550000|2021-08-19 14:49:10|18078.95|18078.95|18082.07|18082.07|18082.07|18082.07|18078.95|18078.95|0
1629384570000|2021-08-19 14:49:30|18082.27|18082.27|18084.17|18084.17|18084.17|18084.17|18082.27|18082.27|0
1629384580000|2021-08-19 14:49:40|18083.27|18083.27|18083.27|18083.27|18083.27|18083.27|18083.27|18083.27|0
1629384590000|2021-08-19 14:49:50|18082.78|18082.78|18082.78|18082.78|18082.78|18082.78|18082.78|18082.78|0
1629384600000|2021-08-19 14:50:00|18082.27|18082.27|18079.76|18079.76|18082.27|18082.27|18079.76|18079.76|0
1629384610000|2021-08-19 14:50:10|18080.77|18080.77|18083.02|18083.02|18084|18084|18080.77|18080.77|0
1629384620000|2021-08-19 14:50:20|18082.11|18082.11|18082.11|18082.11|18082.11|18082.11|18082.11|18082.11|0
1629384640000|2021-08-19 14:50:40|18081.3|18081.3|18081.3|18081.3|18081.3|18081.3|18081.3|18081.3|0
1629384650000|2021-08-19 14:50:50|18080.75|18080.75|18080.75|18080.75|18080.75|18080.75|18080.75|18080.75|0
1629384660000|2021-08-19 14:51:00|18080.2|18080.2|18070.96|18070.96|18080.2|18080.2|18070.96|18070.96|0
1629384670000|2021-08-19 14:51:10|18070.06|18070.06|18070.06|18070.06|18070.06|18070.06|18070.06|18070.06|0
1629384680000|2021-08-19 14:51:20|18070.61|18070.61|18069.86|18069.86|18070.61|18070.61|18069.86|18069.86|0
1629384690000|2021-08-19 14:51:30|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|0
1629384700000|2021-08-19 14:51:40|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|0
1629384710000|2021-08-19 14:51:50|18070.98|18070.98|18074.89|18074.89|18074.89|18074.89|18070.98|18070.98|0
1629384720000|2021-08-19 14:52:00|18075.44|18075.44|18075.64|18075.64|18075.64|18075.64|18075.44|18075.44|0
1629384740000|2021-08-19 14:52:20|18075.84|18075.84|18077|18077|18077|18077|18075.84|18075.84|0
1629384750000|2021-08-19 14:52:30|18077.5|18077.5|18080.4|18080.4|18080.4|18080.4|18077.5|18077.5|0
1629384770000|2021-08-19 14:52:50|18079.5|18079.5|18078.19|18078.19|18079.5|18079.5|18078.19|18078.19|0
1629384780000|2021-08-19 14:53:00|18077.69|18077.69|18079.4|18079.4|18079.4|18079.4|18077.69|18077.69|0
1629384810000|2021-08-19 14:53:30|18080.31|18080.31|18080.31|18080.31|18080.31|18080.31|18080.31|18080.31|0
1629384820000|2021-08-19 14:53:40|18079.82|18079.82|18079.82|18079.82|18079.82|18079.82|18079.82|18079.82|0
1629384830000|2021-08-19 14:53:50|18080.31|18080.31|18076.15|18076.15|18080.31|18080.31|18076.15|18076.15|0
1629384850000|2021-08-19 14:54:10|18074.99|18074.99|18074.59|18074.59|18074.99|18074.99|18074.59|18074.59|0
1629384870000|2021-08-19 14:54:30|18073.78|18073.78|18074.79|18074.79|18074.79|18074.79|18073.78|18073.78|0
1629384880000|2021-08-19 14:54:40|18076.1|18076.1|18076.1|18076.1|18076.1|18076.1|18076.1|18076.1|0
1629384890000|2021-08-19 14:54:50|18077.52|18077.52|18075.38|18075.38|18077.52|18077.52|18075.38|18075.38|0
1629384910000|2021-08-19 14:55:10|18075.88|18075.88|18074.98|18074.98|18075.88|18075.88|18074.98|18074.98|0
1629384920000|2021-08-19 14:55:20|18073.26|18073.26|18074.07|18074.07|18074.07|18074.07|18073.26|18073.26|0
1629384930000|2021-08-19 14:55:30|18072.6|18072.6|18072.6|18072.6|18072.6|18072.6|18072.6|18072.6|0
1629384940000|2021-08-19 14:55:40|18071.44|18071.44|18071.22|18071.22|18071.44|18071.44|18071.22|18071.22|0
1629384950000|2021-08-19 14:55:50|18072.03|18072.03|18074.35|18074.35|18074.35|18074.35|18072.03|18072.03|0
1629384960000|2021-08-19 14:56:00|18073.55|18073.55|18074.1|18074.1|18074.1|18074.1|18073.55|18073.55|0
1629385000000|2021-08-19 14:56:40|18075|18075|18077.12|18077.12|18077.12|18077.12|18075|18075|0
1629385010000|2021-08-19 14:56:50|18077.63|18077.63|18081.63|18081.63|18082.96|18082.96|18077.63|18077.63|0
1629385020000|2021-08-19 14:57:00|18083.44|18083.44|18084.75|18084.75|18084.75|18084.75|18083.44|18083.44|0
1629385030000|2021-08-19 14:57:10|18085.24|18085.24|18085.45|18085.45|18085.45|18085.45|18085.24|18085.24|0
1629385040000|2021-08-19 14:57:20|18086.11|18086.11|18093.61|18093.61|18093.61|18093.61|18086.11|18086.11|0
1629385060000|2021-08-19 14:57:40|18093.82|18093.82|18096.48|18096.48|18096.48|18096.48|18093.82|18093.82|0
1629385070000|2021-08-19 14:57:50|18097.29|18097.29|18100.62|18100.62|18100.62|18100.62|18097.29|18097.29|0
1629385080000|2021-08-19 14:58:00|18101.52|18101.52|18097.2|18097.2|18101.52|18101.52|18097.2|18097.2|0
1629385090000|2021-08-19 14:58:10|18099.01|18099.01|18099.21|18099.21|18099.21|18099.21|18099.01|18099.01|0
1629385100000|2021-08-19 14:58:20|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|0
1629385130000|2021-08-19 14:58:50|18098.61|18098.61|18098.81|18098.81|18098.81|18098.81|18098.61|18098.61|0
1629385140000|2021-08-19 14:59:00|18098.32|18098.32|18102.62|18102.62|18102.62|18102.62|18098.32|18098.32|0
1629385160000|2021-08-19 14:59:20|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|18102.42|0
1629385170000|2021-08-19 14:59:30|18101.41|18101.41|18100.26|18100.26|18101.41|18101.41|18100.26|18100.26|0
1629385190000|2021-08-19 14:59:50|18099.35|18099.35|18098.35|18098.35|18099.35|18099.35|18098.35|18098.35|0
1629385200000|2021-08-19 15:00:00|18097.68|18097.68|18097.13|18097.13|18097.68|18097.68|18097.13|18097.13|0
1629385210000|2021-08-19 15:00:10|18096.32|18096.32|18091.49|18091.49|18096.32|18096.32|18091.49|18091.49|0
1629385220000|2021-08-19 15:00:20|18096.24|18096.24|18096.45|18096.45|18096.45|18096.45|18096.24|18096.24|0
1629385230000|2021-08-19 15:00:30|18097|18097|18097.55|18097.55|18097.55|18097.55|18097|18097|0
1629385240000|2021-08-19 15:00:40|18098.05|18098.05|18096.7|18096.7|18098.05|18098.05|18096.7|18096.7|0
1629385250000|2021-08-19 15:00:50|18096.9|18096.9|18099.61|18099.61|18099.61|18099.61|18096.9|18096.9|0
1629385270000|2021-08-19 15:01:10|18098.71|18098.71|18098.61|18098.61|18098.71|18098.71|18097.81|18097.81|0
1629385290000|2021-08-19 15:01:30|18100.03|18100.03|18090.38|18090.38|18100.03|18100.03|18090.38|18090.38|0
1629385300000|2021-08-19 15:01:40|18086.13|18086.13|18085.93|18085.93|18086.13|18086.13|18085.93|18085.93|0
1629385310000|2021-08-19 15:01:50|18083.72|18083.72|18083|18083|18085.14|18085.14|18083|18083|0
1629385330000|2021-08-19 15:02:10|18082.1|18082.1|18082.91|18082.91|18082.91|18082.91|18082.1|18082.1|0
1629385340000|2021-08-19 15:02:20|18083.4|18083.4|18083.11|18083.11|18083.4|18083.4|18082.91|18082.91|0
1629385350000|2021-08-19 15:02:30|18081.69|18081.69|18081.69|18081.69|18081.69|18081.69|18081.69|18081.69|0
1629385360000|2021-08-19 15:02:40|18080.79|18080.79|18080.28|18080.28|18080.79|18080.79|18080.28|18080.28|0
1629385380000|2021-08-19 15:03:00|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|0
1629385390000|2021-08-19 15:03:10|18081.31|18081.31|18085.18|18085.18|18085.18|18085.18|18081.31|18081.31|0
1629385420000|2021-08-19 15:03:40|18084.37|18084.37|18084.87|18084.87|18084.87|18084.87|18084.37|18084.37|0
1629385430000|2021-08-19 15:03:50|18087.3|18087.3|18085.88|18085.88|18087.3|18087.3|18085.88|18085.88|0
1629385440000|2021-08-19 15:04:00|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|0
1629385470000|2021-08-19 15:04:30|18084.98|18084.98|18083.83|18083.83|18084.98|18084.98|18083.83|18083.83|0
1629385490000|2021-08-19 15:04:50|18082.12|18082.12|18075.67|18075.67|18082.12|18082.12|18075.67|18075.67|0
1629385500000|2021-08-19 15:05:00|18074.86|18074.86|18073.24|18073.24|18074.86|18074.86|18073.24|18073.24|0
1629385510000|2021-08-19 15:05:10|18072.75|18072.75|18071.85|18071.85|18072.75|18072.75|18071.85|18071.85|0
1629385530000|2021-08-19 15:05:30|18071.04|18071.04|18064.91|18064.91|18071.04|18071.04|18064.91|18064.91|0
1629385540000|2021-08-19 15:05:40|18062.07|18062.07|18062.07|18062.07|18062.07|18062.07|18062.07|18062.07|0
1629385550000|2021-08-19 15:05:50|18061.17|18061.17|18061.17|18061.17|18061.17|18061.17|18061.17|18061.17|0
1629385560000|2021-08-19 15:06:00|18059.75|18059.75|18059.75|18059.75|18059.75|18059.75|18059.75|18059.75|0
1629385590000|2021-08-19 15:06:30|18058.74|18058.74|18058.74|18058.74|18058.74|18058.74|18058.74|18058.74|0
1629385600000|2021-08-19 15:06:40|18058.33|18058.33|18059.54|18059.54|18059.54|18059.54|18058.13|18058.13|0
1629385610000|2021-08-19 15:06:50|18059.74|18059.74|18059.74|18059.74|18059.74|18059.74|18059.74|18059.74|0
1629385620000|2021-08-19 15:07:00|18058.93|18058.93|18057.83|18057.83|18058.93|18058.93|18057.83|18057.83|0
1629385630000|2021-08-19 15:07:10|18056.02|18056.02|18054.03|18054.03|18056.02|18056.02|18054.03|18054.03|0
1629385650000|2021-08-19 15:07:30|18052.61|18052.61|18052.61|18052.61|18052.61|18052.61|18052.61|18052.61|0
1629385660000|2021-08-19 15:07:40|18052.21|18052.21|18050.59|18050.59|18052.21|18052.21|18050.59|18050.59|0
1629385670000|2021-08-19 15:07:50|18049.17|18049.17|18048.27|18048.27|18049.17|18049.17|18048.27|18048.27|0
1629385680000|2021-08-19 15:08:00|18046.76|18046.76|18046.25|18046.25|18046.76|18046.76|18046.25|18046.25|0
1629385700000|2021-08-19 15:08:20|18045.75|18045.75|18044.33|18044.33|18045.75|18045.75|18044.33|18044.33|0
1629385710000|2021-08-19 15:08:30|18043.52|18043.52|18040.55|18040.55|18044.33|18044.33|18040.32|18040.32|0
1629385720000|2021-08-19 15:08:40|18039.13|18039.13|18039.13|18039.13|18039.13|18039.13|18039.13|18039.13|0
1629385730000|2021-08-19 15:08:50|18037.32|18037.32|18037.32|18037.32|18037.32|18037.32|18037.32|18037.32|0
1629385740000|2021-08-19 15:09:00|18037.12|18037.12|18035.81|18035.81|18037.12|18037.12|18035.81|18035.81|0
1629385750000|2021-08-19 15:09:10|18036.01|18036.01|18037.63|18037.63|18037.63|18037.63|18036.01|18036.01|0
1629385790000|2021-08-19 15:09:50|18038.13|18038.13|18038.63|18038.63|18038.63|18038.63|18038.13|18038.13|0
1629385800000|2021-08-19 15:10:00|18037.63|18037.63|18035.57|18035.57|18037.63|18037.63|18035.57|18035.57|0
1629385810000|2021-08-19 15:10:10|18035.07|18035.07|18031.39|18031.39|18035.07|18035.07|18031.39|18031.39|0
1629385820000|2021-08-19 15:10:20|18031.19|18031.19|18029.56|18029.56|18031.19|18031.19|18029.56|18029.56|0
1629385840000|2021-08-19 15:10:40|18029.34|18029.34|18028.53|18028.53|18029.34|18029.34|18028.53|18028.53|0
1629385850000|2021-08-19 15:10:50|18026.72|18026.72|18024.81|18024.81|18026.72|18026.72|18024.81|18024.81|0
1629385860000|2021-08-19 15:11:00|18024.32|18024.32|18024.32|18024.32|18024.32|18024.32|18023.51|18023.51|0
1629385870000|2021-08-19 15:11:10|18023.82|18023.82|18020.08|18020.08|18023.82|18023.82|18019.27|18019.27|0
1629385880000|2021-08-19 15:11:20|18019.87|18019.87|18020.38|18020.38|18020.38|18020.38|18019.87|18019.87|0
1629385890000|2021-08-19 15:11:30|18018.96|18018.96|18018.96|18018.96|18018.96|18018.96|18018.96|18018.96|0
1629385910000|2021-08-19 15:11:50|18018.41|18018.41|18020.33|18020.33|18020.82|18020.82|18018.41|18018.41|0
1629385920000|2021-08-19 15:12:00|18020.13|18020.13|18020.84|18020.84|18020.84|18020.84|18019.62|18019.62|0
1629385930000|2021-08-19 15:12:10|18020.29|18020.29|18017.46|18017.46|18020.29|18020.29|18017.46|18017.46|0
1629385960000|2021-08-19 15:12:40|18018.36|18018.36|18018.36|18018.36|18018.36|18018.36|18018.36|18018.36|0
1629385970000|2021-08-19 15:12:50|18019.17|18019.17|18016|18016|18019.17|18019.17|18015.74|18015.74|0
1629385980000|2021-08-19 15:13:00|18014.64|18014.64|18011.97|18011.97|18014.64|18014.64|18011.97|18011.97|0
1629385990000|2021-08-19 15:13:10|18010.35|18010.35|18011.77|18011.77|18011.77|18011.77|18010.35|18010.35|0
1629386000000|2021-08-19 15:13:20|18010.35|18010.35|18008.73|18008.73|18010.35|18010.35|18008.73|18008.73|0
1629386010000|2021-08-19 15:13:30|18007.93|18007.93|18005.6|18005.6|18007.93|18007.93|18005.11|18005.11|0
1629386020000|2021-08-19 15:13:40|18004.62|18004.62|18004.62|18004.62|18004.62|18004.62|18004.62|18004.62|0
1629386030000|2021-08-19 15:13:50|18005.43|18005.43|18005.1|18005.1|18005.43|18005.43|18004.68|18004.68|0
1629386040000|2021-08-19 15:14:00|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|0
1629386050000|2021-08-19 15:14:10|18003.7|18003.7|18004.5|18004.5|18004.51|18004.51|18003.7|18003.7|0
1629386060000|2021-08-19 15:14:20|18005.05|18005.05|18005.25|18005.25|18005.25|18005.25|18005.05|18005.05|0
1629386070000|2021-08-19 15:14:30|18005.46|18005.46|18004.95|18004.95|18005.46|18005.46|18004.95|18004.95|0
1629386080000|2021-08-19 15:14:40|18007.07|18007.07|18007.07|18007.07|18007.07|18007.07|18007.07|18007.07|0
1629386090000|2021-08-19 15:14:50|18007.28|18007.28|18007.28|18007.28|18007.28|18007.28|18007.28|18007.28|0
1629386100000|2021-08-19 15:15:00|18006.27|18006.27|18010.71|18010.71|18010.71|18010.71|18006.27|18006.27|0
1629386110000|2021-08-19 15:15:10|18009.56|18009.56|18007.85|18007.85|18009.56|18009.56|18007.85|18007.85|0
1629386120000|2021-08-19 15:15:20|18006.84|18006.84|18006.84|18006.84|18006.84|18006.84|18006.84|18006.84|0
1629386130000|2021-08-19 15:15:30|18006.33|18006.33|18006.13|18006.13|18006.33|18006.33|18005.93|18005.93|0
1629386140000|2021-08-19 15:15:40|18006.64|18006.64|18005.12|18005.12|18006.64|18006.64|18005.12|18005.12|0
1629386150000|2021-08-19 15:15:50|18005.63|18005.63|18003.81|18003.81|18006.13|18006.13|18003.81|18003.81|0
1629386170000|2021-08-19 15:16:10|18003.32|18003.32|18003.32|18003.32|18003.32|18003.32|18003.32|18003.32|0
1629386190000|2021-08-19 15:16:30|18003.81|18003.81|18003.31|18003.31|18003.81|18003.81|18003.31|18003.31|0
1629386200000|2021-08-19 15:16:40|18002.41|18002.41|18003.53|18003.53|18003.53|18003.53|18002.41|18002.41|0
1629386210000|2021-08-19 15:16:50|18002.72|18002.72|17995.62|17995.62|18002.72|18002.72|17995.62|17995.62|0
1629386220000|2021-08-19 15:17:00|17995.13|17995.13|17994.12|17994.12|17995.13|17995.13|17994.12|17994.12|0
1629386230000|2021-08-19 15:17:10|17993.02|17993.02|17991.81|17991.81|17993.02|17993.02|17991.81|17991.81|0
1629386250000|2021-08-19 15:17:30|17992.62|17992.62|17992.62|17992.62|17992.62|17992.62|17992.62|17992.62|0
1629386260000|2021-08-19 15:17:40|17995.46|17995.46|17995.46|17995.46|17995.46|17995.46|17995.46|17995.46|0
1629386270000|2021-08-19 15:17:50|17994.04|17994.04|17992.94|17992.94|17994.04|17994.04|17992.13|17992.13|0
1629386280000|2021-08-19 15:18:00|17992.13|17992.13|17992.13|17992.13|17992.13|17992.13|17992.13|17992.13|0
1629386290000|2021-08-19 15:18:10|17989.42|17989.42|17989.62|17989.62|17989.62|17989.62|17989.22|17989.22|0
1629386300000|2021-08-19 15:18:20|17989.07|17989.07|17989.07|17989.07|17989.07|17989.07|17988.52|17988.52|0
1629386310000|2021-08-19 15:18:30|17988.26|17988.26|17988.36|17988.36|17989.07|17989.07|17988.26|17988.26|0
1629386320000|2021-08-19 15:18:40|17988.86|17988.86|17989.67|17989.67|17989.67|17989.67|17988.86|17988.86|0
1629386330000|2021-08-19 15:18:50|17991.48|17991.48|17991.48|17991.48|17991.48|17991.48|17991.48|17991.48|0
1629386340000|2021-08-19 15:19:00|17991.28|17991.28|17991.68|17991.68|17992.08|17992.08|17991.28|17991.28|0
1629386350000|2021-08-19 15:19:10|17991.13|17991.13|17993.09|17993.09|17993.09|17993.09|17991.13|17991.13|0
1629386360000|2021-08-19 15:19:20|17993.9|17993.9|17999.43|17999.43|18000.34|18000.34|17993.9|17993.9|0
1629386370000|2021-08-19 15:19:30|17999.94|17999.94|17999.94|17999.94|17999.94|17999.94|17999.94|17999.94|0
1629386380000|2021-08-19 15:19:40|17999.13|17999.13|17999.13|17999.13|17999.13|17999.13|17999.13|17999.13|0
1629386390000|2021-08-19 15:19:50|18000.55|18000.55|18000.55|18000.55|18000.55|18000.55|18000.55|18000.55|0
1629386400000|2021-08-19 15:20:00|18001.04|18001.04|18001.85|18001.85|18003.47|18003.47|18001.04|18001.04|0
1629386410000|2021-08-19 15:20:10|18002.35|18002.35|18002.35|18002.35|18002.35|18002.35|18002.35|18002.35|0
1629386420000|2021-08-19 15:20:20|18003.77|18003.77|18006.84|18006.84|18006.84|18006.84|18003.77|18003.77|0
1629386430000|2021-08-19 15:20:30|18007.4|18007.4|18013.75|18013.75|18013.75|18013.75|18007.4|18007.4|0
1629386440000|2021-08-19 15:20:40|18013.54|18013.54|18014.15|18014.15|18014.15|18014.15|18012.12|18012.12|0
1629386450000|2021-08-19 15:20:50|18014.36|18014.36|18017.37|18017.37|18017.37|18017.37|18014.36|18014.36|0
1629386460000|2021-08-19 15:21:00|18015.92|18015.92|18018.2|18018.2|18018.2|18018.2|18015.92|18015.92|0
1629386470000|2021-08-19 15:21:10|18018.69|18018.69|18018.93|18018.93|18019.25|18019.25|18016.41|18016.41|0
1629386480000|2021-08-19 15:21:20|18020.35|18020.35|18022.83|18022.83|18022.83|18022.83|18020.35|18020.35|0
1629386490000|2021-08-19 15:21:30|18024.63|18024.63|18027.47|18027.47|18027.47|18027.47|18024.63|18024.63|0
1629386500000|2021-08-19 15:21:40|18026.92|18026.92|18026.92|18026.92|18026.92|18026.92|18026.92|18026.92|0
1629386520000|2021-08-19 15:22:00|18029.73|18029.73|18034.87|18034.87|18034.87|18034.87|18029.73|18029.73|0
1629386530000|2021-08-19 15:22:10|18033.45|18033.45|18031.15|18031.15|18034.87|18034.87|18031.15|18031.15|0
1629386540000|2021-08-19 15:22:20|18032.06|18032.06|18032.06|18032.06|18032.06|18032.06|18032.06|18032.06|0
1629386560000|2021-08-19 15:22:40|18031.15|18031.15|18026.25|18026.25|18031.15|18031.15|18026.25|18026.25|0
1629386570000|2021-08-19 15:22:50|18026.04|18026.04|18026.04|18026.04|18026.04|18026.04|18026.04|18026.04|0
1629386580000|2021-08-19 15:23:00|18024.89|18024.89|18022.58|18022.58|18024.89|18024.89|18022.58|18022.58|0
1629386590000|2021-08-19 15:23:10|18021.6|18021.6|18020.67|18020.67|18023.9|18023.9|18020.67|18020.67|0
1629386600000|2021-08-19 15:23:20|18019.92|18019.92|18019.21|18019.21|18019.92|18019.92|18019.21|18019.21|0
1629386610000|2021-08-19 15:23:30|18018.4|18018.4|18018.4|18018.4|18018.4|18018.4|18018.4|18018.4|0
1629386620000|2021-08-19 15:23:40|18017.42|18017.42|18016.26|18016.26|18017.42|18017.42|18016.26|18016.26|0
1629386640000|2021-08-19 15:24:00|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|0
1629386650000|2021-08-19 15:24:10|18017.58|18017.58|18017.58|18017.58|18017.58|18017.58|18017.58|18017.58|0
1629386660000|2021-08-19 15:24:20|18019.79|18019.79|18019.59|18019.59|18019.79|18019.79|18019.59|18019.59|0
1629386680000|2021-08-19 15:24:40|18018.68|18018.68|18016.07|18016.07|18018.68|18018.68|18016.07|18016.07|0
1629386690000|2021-08-19 15:24:50|18015.86|18015.86|18016.77|18016.77|18017.88|18017.88|18015.86|18015.86|0
1629386700000|2021-08-19 15:25:00|18016.56|18016.56|18015.66|18015.66|18016.77|18016.77|18015.66|18015.66|0
1629386710000|2021-08-19 15:25:10|18015.16|18015.16|18015.16|18015.16|18015.16|18015.16|18015.16|18015.16|0
1629386720000|2021-08-19 15:25:20|18014.94|18014.94|18012.62|18012.62|18014.94|18014.94|18012.41|18012.41|0
1629386730000|2021-08-19 15:25:30|18012.41|18012.41|18010.2|18010.2|18012.41|18012.41|18009.3|18009.3|0
1629386740000|2021-08-19 15:25:40|18010.71|18010.71|18010.71|18010.71|18010.71|18010.71|18010.71|18010.71|0
1629386750000|2021-08-19 15:25:50|18012.13|18012.13|18013.03|18013.03|18013.03|18013.03|18012.13|18012.13|0
1629386760000|2021-08-19 15:26:00|18013.53|18013.53|18012.83|18012.83|18013.53|18013.53|18012.83|18012.83|0
1629386770000|2021-08-19 15:26:10|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|0
1629386790000|2021-08-19 15:26:30|18013.13|18013.13|18013.13|18013.13|18013.13|18013.13|18013.13|18013.13|0
1629386800000|2021-08-19 15:26:40|18012.22|18012.22|18009.29|18009.29|18012.22|18012.22|18009.29|18009.29|0
1629386810000|2021-08-19 15:26:50|18007.88|18007.88|18006.97|18006.97|18008.43|18008.43|18006.97|18006.97|0
1629386820000|2021-08-19 15:27:00|18006.77|18006.77|18005.15|18005.15|18006.77|18006.77|18005.15|18005.15|0
1629386830000|2021-08-19 15:27:10|18004.95|18004.95|18001.62|18001.62|18004.95|18004.95|18001.62|18001.62|0
1629386840000|2021-08-19 15:27:20|18000.71|18000.71|17998.29|17998.29|18000.71|18000.71|17998.29|17998.29|0
1629386850000|2021-08-19 15:27:30|17997.48|17997.48|17995.07|17995.07|17997.48|17997.48|17994.27|17994.27|0
1629386870000|2021-08-19 15:27:50|17994.27|17994.27|17991.74|17991.74|17994.27|17994.27|17991.74|17991.74|0
1629386880000|2021-08-19 15:28:00|17992.55|17992.55|17991.74|17991.74|17992.55|17992.55|17991.74|17991.74|0
1629386890000|2021-08-19 15:28:10|17991.52|17991.52|17990.61|17990.61|17991.52|17991.52|17990.61|17990.61|0
1629386900000|2021-08-19 15:28:20|17988.81|17988.81|17989.71|17989.71|17990.61|17990.61|17988.81|17988.81|0
1629386910000|2021-08-19 15:28:30|17990.32|17990.32|17990.32|17990.32|17990.32|17990.32|17990.32|17990.32|0
1629386920000|2021-08-19 15:28:40|17989.51|17989.51|17988.7|17988.7|17989.51|17989.51|17988.7|17988.7|0
1629386930000|2021-08-19 15:28:50|17989.51|17989.51|17987.2|17987.2|17989.51|17989.51|17987.2|17987.2|0
1629386940000|2021-08-19 15:29:00|17986.65|17986.65|17986.86|17986.86|17987.46|17987.46|17986.36|17986.36|0
1629386950000|2021-08-19 15:29:10|17986.65|17986.65|17984.94|17984.94|17986.65|17986.65|17984.94|17984.94|0
1629386960000|2021-08-19 15:29:20|17985.74|17985.74|17985.53|17985.53|17986.34|17986.34|17984.53|17984.53|0
1629386970000|2021-08-19 15:29:30|17984.62|17984.62|17986.36|17986.36|17986.85|17986.85|17984.62|17984.62|0
1629386980000|2021-08-19 15:29:40|17985.92|17985.92|17982.64|17982.64|17985.92|17985.92|17982.64|17982.64|0
1629386990000|2021-08-19 15:29:50|17981.48|17981.48|17991.21|17991.21|17993.56|17993.56|17980.33|17980.33|0
1629443700000|2021-08-20 07:15:00|18020.69|18020.69|18022.7|18022.7|18022.7|18022.7|18020.47|18020.47|0
1629443710000|2021-08-20 07:15:10|18022.04|18022.04|18023.14|18023.14|18023.14|18023.14|18022.04|18022.04|0
1629443720000|2021-08-20 07:15:20|18028.81|18028.81|18029.38|18029.38|18029.82|18029.82|18028.81|18028.81|0
1629443730000|2021-08-20 07:15:30|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|0
1629443760000|2021-08-20 07:16:00|18029.78|18029.78|18028.88|18028.88|18029.78|18029.78|18027.97|18027.97|0
1629443780000|2021-08-20 07:16:20|18029.1|18029.1|18030.42|18030.42|18030.42|18030.42|18029.1|18029.1|0
1629443790000|2021-08-20 07:16:30|18022.84|18022.84|18020.2|18020.2|18022.84|18022.84|18020.2|18020.2|0
1629443810000|2021-08-20 07:16:50|18021.01|18021.01|18021.51|18021.51|18021.51|18021.51|18021.01|18021.01|0
1629443840000|2021-08-20 07:17:20|18021.71|18021.71|18021.71|18021.71|18021.71|18021.71|18021.71|18021.71|0
1629443850000|2021-08-20 07:17:30|18018.88|18018.88|18018.11|18018.11|18020.44|18020.44|18018.11|18018.11|0
1629443860000|2021-08-20 07:17:40|18018.34|18018.34|18013.69|18013.69|18018.34|18018.34|18013.69|18013.69|0
1629443880000|2021-08-20 07:18:00|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|0
1629443900000|2021-08-20 07:18:20|18013.08|18013.08|18013.08|18013.08|18013.08|18013.08|18013.08|18013.08|0
1629443930000|2021-08-20 07:18:50|18010.66|18010.66|17996.67|17996.67|18010.66|18010.66|17996.67|17996.67|0
1629443950000|2021-08-20 07:19:10|17995.87|17995.87|17995.87|17995.87|17995.87|17995.87|17995.87|17995.87|0
1629443960000|2021-08-20 07:19:20|17991.61|17991.61|17991.61|17991.61|17991.61|17991.61|17991.61|17991.61|0
1629443970000|2021-08-20 07:19:30|17987.19|17987.19|17987.19|17987.19|17987.19|17987.19|17987.19|17987.19|0
1629443980000|2021-08-20 07:19:40|17986.18|17986.18|17985.52|17985.52|17986.18|17986.18|17985.52|17985.52|0
1629443990000|2021-08-20 07:19:50|17982.76|17982.76|17982.76|17982.76|17982.76|17982.76|17982.76|17982.76|0
1629444000000|2021-08-20 07:20:00|17980.05|17980.05|17978.63|17978.63|17980.05|17980.05|17978.63|17978.63|0
1629444010000|2021-08-20 07:20:10|17976.2|17976.2|17977.01|17977.01|17977.01|17977.01|17976.2|17976.2|0
1629444030000|2021-08-20 07:20:30|17978.43|17978.43|17973.17|17973.17|17978.43|17978.43|17973.17|17973.17|0
1629444040000|2021-08-20 07:20:40|17974.68|17974.68|17974.68|17974.68|17974.68|17974.68|17974.68|17974.68|0
1629444060000|2021-08-20 07:21:00|17977.39|17977.39|17984.02|17984.02|17984.02|17984.02|17977.39|17977.39|0
1629444070000|2021-08-20 07:21:10|17986.73|17986.73|17988.25|17988.25|17988.25|17988.25|17986.73|17986.73|0
1629444080000|2021-08-20 07:21:20|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|0
1629444110000|2021-08-20 07:21:50|17984.98|17984.98|17989.83|17989.83|17989.83|17989.83|17984.98|17984.98|0
1629444130000|2021-08-20 07:22:10|17986.99|17986.99|17985.57|17985.57|17986.99|17986.99|17985.57|17985.57|0
1629444150000|2021-08-20 07:22:30|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|0
1629444180000|2021-08-20 07:23:00|17983.34|17983.34|17983.34|17983.34|17984.15|17984.15|17982.73|17982.73|0
1629444190000|2021-08-20 07:23:10|17987.38|17987.38|17987.88|17987.88|17987.88|17987.88|17987.38|17987.38|0
1629444200000|2021-08-20 07:23:20|17980.4|17980.4|17980.91|17980.91|17980.91|17980.91|17980.4|17980.4|0
1629444220000|2021-08-20 07:23:40|17979.14|17979.14|17984.15|17984.15|17984.15|17984.15|17976.91|17976.91|0
1629444230000|2021-08-20 07:23:50|17984.95|17984.95|17986.96|17986.96|17986.96|17986.96|17984.95|17984.95|0
1629444240000|2021-08-20 07:24:00|17987.86|17987.86|17982.34|17982.34|17987.86|17987.86|17981.53|17981.53|0
1629444250000|2021-08-20 07:24:10|17981.44|17981.44|17977.7|17977.7|17981.44|17981.44|17977.7|17977.7|0
1629444260000|2021-08-20 07:24:20|17978.71|17978.71|17978.71|17978.71|17978.71|17978.71|17978.71|17978.71|0
1629444270000|2021-08-20 07:24:30|17977.8|17977.8|17974.97|17974.97|17977.8|17977.8|17974.97|17974.97|0
1629444280000|2021-08-20 07:24:40|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|0
1629444300000|2021-08-20 07:25:00|17963.57|17963.57|17958.87|17958.87|17963.57|17963.57|17954.81|17954.81|0
1629444310000|2021-08-20 07:25:10|17954.61|17954.61|17951.78|17951.78|17954.61|17954.61|17951.78|17951.78|0
1629444320000|2021-08-20 07:25:20|17950.36|17950.36|17950.36|17950.36|17950.36|17950.36|17950.36|17950.36|0
1629444330000|2021-08-20 07:25:30|17948.34|17948.34|17954.61|17954.61|17954.61|17954.61|17948.34|17948.34|0
1629444350000|2021-08-20 07:25:50|17954.2|17954.2|17954.23|17954.23|17955.62|17955.62|17954.2|17954.2|0
1629444360000|2021-08-20 07:26:00|17946.36|17946.36|17945.97|17945.97|17946.36|17946.36|17944.81|17944.81|0
1629444370000|2021-08-20 07:26:10|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|0
1629444390000|2021-08-20 07:26:30|17943.77|17943.77|17943.77|17943.77|17943.77|17943.77|17943.77|17943.77|0
1629444400000|2021-08-20 07:26:40|17938.28|17938.28|17939.29|17939.29|17939.29|17939.29|17938.28|17938.28|0
1629444420000|2021-08-20 07:27:00|17938.28|17938.28|17936.25|17936.25|17938.28|17938.28|17936.25|17936.25|0
1629444440000|2021-08-20 07:27:20|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|0
1629444470000|2021-08-20 07:27:50|17933.22|17933.22|17933.22|17933.22|17933.22|17933.22|17933.22|17933.22|0
1629444480000|2021-08-20 07:28:00|17930.19|17930.19|17917.95|17917.95|17930.19|17930.19|17917.95|17917.95|0
1629444490000|2021-08-20 07:28:10|17916.33|17916.33|17919.45|17919.45|17919.45|17919.45|17916.33|17916.33|0
1629444510000|2021-08-20 07:28:30|17919.04|17919.04|17919.04|17919.04|17919.04|17919.04|17919.04|17919.04|0
1629444520000|2021-08-20 07:28:40|17914.79|17914.79|17913.37|17913.37|17914.79|17914.79|17913.37|17913.37|0
1629444540000|2021-08-20 07:29:00|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|0
1629444550000|2021-08-20 07:29:10|17910.66|17910.66|17910.66|17910.66|17910.66|17910.66|17910.66|17910.66|0
1629444590000|2021-08-20 07:29:50|17906.62|17906.62|17903.1|17903.1|17906.62|17906.62|17903.1|17903.1|0
1629444600000|2021-08-20 07:30:00|17902|17902|17904.52|17904.52|17904.52|17904.52|17902|17902|0
1629444610000|2021-08-20 07:30:10|17910.19|17910.19|17915.13|17915.13|17915.13|17915.13|17910.19|17910.19|0
1629444620000|2021-08-20 07:30:20|17917.33|17917.33|17918.75|17918.75|17918.75|17918.75|17917.33|17917.33|0
1629444630000|2021-08-20 07:30:30|17919.56|17919.56|17917.94|17917.94|17919.56|17919.56|17917.94|17917.94|0
1629444650000|2021-08-20 07:30:50|17923.37|17923.37|17923.16|17923.16|17923.57|17923.57|17923.16|17923.16|0
1629444660000|2021-08-20 07:31:00|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|0
1629444680000|2021-08-20 07:31:20|17925.59|17925.59|17918.76|17918.76|17925.59|17925.59|17918.76|17918.76|0
1629444700000|2021-08-20 07:31:40|17912.41|17912.41|17909.68|17909.68|17912.41|17912.41|17909.68|17909.68|0
1629444730000|2021-08-20 07:32:10|17908.87|17908.87|17907.46|17907.46|17908.87|17908.87|17907.46|17907.46|0
1629444740000|2021-08-20 07:32:20|17906.65|17906.65|17903.94|17903.94|17906.65|17906.65|17903.94|17903.94|0
1629444760000|2021-08-20 07:32:40|17902.93|17902.93|17902.93|17902.93|17902.93|17902.93|17902.93|17902.93|0
1629444770000|2021-08-20 07:32:50|17905.45|17905.45|17904.43|17904.43|17905.45|17905.45|17904.43|17904.43|0
1629444800000|2021-08-20 07:33:20|17907.35|17907.35|17913.92|17913.92|17914.22|17914.22|17907.35|17907.35|0
1629444820000|2021-08-20 07:33:40|17912.3|17912.3|17912.3|17912.3|17912.3|17912.3|17912.3|17912.3|0
1629444830000|2021-08-20 07:33:50|17913.12|17913.12|17913.12|17913.12|17913.12|17913.12|17913.12|17913.12|0
1629444840000|2021-08-20 07:34:00|17912.31|17912.31|17908.49|17908.49|17912.31|17912.31|17908.49|17908.49|0
1629444850000|2021-08-20 07:34:10|17905.66|17905.66|17903.04|17903.04|17905.66|17905.66|17903.04|17903.04|0
1629444860000|2021-08-20 07:34:20|17900.62|17900.62|17898.1|17898.1|17900.62|17900.62|17898.1|17898.1|0
1629444870000|2021-08-20 07:34:30|17900.93|17900.93|17900.53|17900.53|17900.93|17900.93|17900.53|17900.53|0
1629444880000|2021-08-20 07:34:40|17900.93|17900.93|17900.02|17900.02|17900.93|17900.93|17900.02|17900.02|0
1629444890000|2021-08-20 07:34:50|17899.62|17899.62|17899.62|17899.62|17900.43|17900.43|17899.62|17899.62|0
1629444900000|2021-08-20 07:35:00|17894.71|17894.71|17887.28|17887.28|17894.71|17894.71|17887.28|17887.28|0
1629444910000|2021-08-20 07:35:10|17886.67|17886.67|17886.97|17886.97|17887.18|17887.18|17886.67|17886.67|0
1629444930000|2021-08-20 07:35:30|17882.36|17882.36|17880.94|17880.94|17882.36|17882.36|17880.94|17880.94|0
1629444950000|2021-08-20 07:35:50|17881.47|17881.47|17881.47|17881.47|17881.47|17881.47|17881.47|17881.47|0
1629444960000|2021-08-20 07:36:00|17880.66|17880.66|17875.43|17875.43|17880.66|17880.66|17875.43|17875.43|0
1629444970000|2021-08-20 07:36:10|17874.01|17874.01|17875.23|17875.23|17875.43|17875.43|17870.97|17870.97|0
1629444980000|2021-08-20 07:36:20|17874.62|17874.62|17874.82|17874.82|17874.82|17874.82|17874.62|17874.62|0
1629444990000|2021-08-20 07:36:30|17876.24|17876.24|17876.24|17876.24|17876.24|17876.24|17876.24|17876.24|0
1629445000000|2021-08-20 07:36:40|17875.34|17875.34|17869.19|17869.19|17875.34|17875.34|17869.19|17869.19|0
1629445010000|2021-08-20 07:36:50|17868.38|17868.38|17868.38|17868.38|17869.19|17869.19|17868.38|17868.38|0
1629445030000|2021-08-20 07:37:10|17864.85|17864.85|17864.85|17864.85|17864.85|17864.85|17864.85|17864.85|0
1629445040000|2021-08-20 07:37:20|17863.95|17863.95|17864.76|17864.76|17864.76|17864.76|17863.95|17863.95|0
1629445050000|2021-08-20 07:37:30|17865.57|17865.57|17862.73|17862.73|17865.57|17865.57|17862.73|17862.73|0
1629445060000|2021-08-20 07:37:40|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|0
1629445080000|2021-08-20 07:38:00|17860.51|17860.51|17846.04|17846.04|17860.51|17860.51|17846.04|17846.04|0
1629445090000|2021-08-20 07:38:10|17845.84|17845.84|17845.84|17845.84|17845.84|17845.84|17845.84|17845.84|0
1629445100000|2021-08-20 07:38:20|17846.25|17846.25|17846.04|17846.04|17846.25|17846.25|17846.04|17846.04|0
1629445110000|2021-08-20 07:38:30|17846.25|17846.25|17847.86|17847.86|17847.86|17847.86|17846.25|17846.25|0
1629445120000|2021-08-20 07:38:40|17848.67|17848.67|17848.67|17848.67|17848.67|17848.67|17848.67|17848.67|0
1629445140000|2021-08-20 07:39:00|17849.48|17849.48|17848.27|17848.27|17849.48|17849.48|17848.27|17848.27|0
1629445150000|2021-08-20 07:39:10|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|0
1629445160000|2021-08-20 07:39:20|17844.53|17844.53|17844.92|17844.92|17846.34|17846.34|17844.53|17844.53|0
1629445180000|2021-08-20 07:39:40|17843.5|17843.5|17842.08|17842.08|17843.5|17843.5|17842.08|17842.08|0
1629445190000|2021-08-20 07:39:50|17841.53|17841.53|17845.38|17845.38|17845.38|17845.38|17841.53|17841.53|0
1629445200000|2021-08-20 07:40:00|17846.99|17846.99|17846.49|17846.49|17846.99|17846.99|17846.49|17846.49|0
1629445210000|2021-08-20 07:40:10|17844.87|17844.87|17846.29|17846.29|17846.29|17846.29|17844.87|17844.87|0
1629445220000|2021-08-20 07:40:20|17845.28|17845.28|17845.28|17845.28|17845.28|17845.28|17845.28|17845.28|0
1629445240000|2021-08-20 07:40:40|17844.78|17844.78|17844.78|17844.78|17844.78|17844.78|17844.78|17844.78|0
1629445250000|2021-08-20 07:40:50|17849.03|17849.03|17849.03|17849.03|17849.03|17849.03|17849.03|17849.03|0
1629445260000|2021-08-20 07:41:00|17848.53|17848.53|17847.11|17847.11|17848.53|17848.53|17847.11|17847.11|0
1629445290000|2021-08-20 07:41:30|17846.3|17846.3|17840.31|17840.31|17846.3|17846.3|17840.31|17840.31|0
1629445300000|2021-08-20 07:41:40|17837.09|17837.09|17836.59|17836.59|17837.09|17837.09|17836.59|17836.59|0
1629445320000|2021-08-20 07:42:00|17832.33|17832.33|17827.69|17827.69|17832.33|17832.33|17827.69|17827.69|0
1629445330000|2021-08-20 07:42:10|17826.48|17826.48|17830.11|17830.11|17830.11|17830.11|17826.48|17826.48|0
1629445340000|2021-08-20 07:42:20|17833.43|17833.43|17836.96|17836.96|17836.96|17836.96|17833.43|17833.43|0
1629445360000|2021-08-20 07:42:40|17838.17|17838.17|17846.71|17846.71|17847.2|17847.2|17838.17|17838.17|0
1629445380000|2021-08-20 07:43:00|17844.9|17844.9|17844|17844|17844.9|17844.9|17844|17844|0
1629445390000|2021-08-20 07:43:10|17842.19|17842.19|17842.19|17842.19|17842.19|17842.19|17842.19|17842.19|0
1629445400000|2021-08-20 07:43:20|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|0
1629445420000|2021-08-20 07:43:40|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|0
1629445440000|2021-08-20 07:44:00|17844.99|17844.99|17842.02|17842.02|17844.99|17844.99|17842.02|17842.02|0
1629445470000|2021-08-20 07:44:30|17842.53|17842.53|17842.53|17842.53|17842.53|17842.53|17842.53|17842.53|0
1629445480000|2021-08-20 07:44:40|17844.14|17844.14|17841.69|17841.69|17844.14|17844.14|17841.69|17841.69|0
1629445500000|2021-08-20 07:45:00|17840.07|17840.07|17835.72|17835.72|17840.07|17840.07|17835.72|17835.72|0
1629445510000|2021-08-20 07:45:10|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|0
1629445520000|2021-08-20 07:45:20|17833.5|17833.5|17829.78|17829.78|17833.5|17833.5|17829.78|17829.78|0
1629445530000|2021-08-20 07:45:30|17828.97|17828.97|17827.82|17827.82|17828.97|17828.97|17827.82|17827.82|0
1629445560000|2021-08-20 07:46:00|17827.7|17827.7|17827.55|17827.55|17829.41|17829.41|17826.89|17826.89|0
1629445620000|2021-08-20 07:47:00|17826.45|17826.45|17825.95|17825.95|17826.45|17826.45|17825.95|17825.95|0
1629445630000|2021-08-20 07:47:10|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|0
1629445640000|2021-08-20 07:47:20|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|0
1629445670000|2021-08-20 07:47:50|17820.68|17820.68|17817.77|17817.77|17820.68|17820.68|17817.77|17817.77|0
1629445680000|2021-08-20 07:48:00|17816.55|17816.55|17813.79|17813.79|17816.55|17816.55|17813.79|17813.79|0
1629445700000|2021-08-20 07:48:20|17811.34|17811.34|17809.53|17809.53|17811.34|17811.34|17809.53|17809.53|0
1629445710000|2021-08-20 07:48:30|17808.72|17808.72|17806.47|17806.47|17808.72|17808.72|17806.47|17806.47|0
1629445730000|2021-08-20 07:48:50|17806.07|17806.07|17807.08|17807.08|17807.08|17807.08|17806.07|17806.07|0
1629445740000|2021-08-20 07:49:00|17802.83|17802.83|17802.83|17802.83|17802.83|17802.83|17802.83|17802.83|0
1629445750000|2021-08-20 07:49:10|17801.93|17801.93|17801.93|17801.93|17801.93|17801.93|17801.93|17801.93|0
1629445780000|2021-08-20 07:49:40|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|17803.08|0
1629445810000|2021-08-20 07:50:10|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|0
1629445820000|2021-08-20 07:50:20|17802.27|17802.27|17803.08|17803.08|17803.08|17803.08|17802.27|17802.27|0
1629445830000|2021-08-20 07:50:30|17805.92|17805.92|17805.92|17805.92|17805.92|17805.92|17805.92|17805.92|0
1629445840000|2021-08-20 07:50:40|17806.93|17806.93|17808.86|17808.86|17811.57|17811.57|17806.93|17806.93|0
1629445850000|2021-08-20 07:50:50|17809.76|17809.76|17807.34|17807.34|17809.76|17809.76|17807.34|17807.34|0
1629445860000|2021-08-20 07:51:00|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|0
1629445870000|2021-08-20 07:51:10|17810.86|17810.86|17811.41|17811.41|17812.51|17812.51|17810.86|17810.86|0
1629445880000|2021-08-20 07:51:20|17812.29|17812.29|17812.29|17812.29|17812.29|17812.29|17812.29|17812.29|0
1629445900000|2021-08-20 07:51:40|17811.48|17811.48|17811.48|17811.48|17811.48|17811.48|17811.48|17811.48|0
1629445930000|2021-08-20 07:52:10|17810.68|17810.68|17801.25|17801.25|17810.68|17810.68|17801.25|17801.25|0
1629445940000|2021-08-20 07:52:20|17799.73|17799.73|17797.36|17797.36|17799.73|17799.73|17797.36|17797.36|0
1629445950000|2021-08-20 07:52:30|17793.32|17793.32|17793.32|17793.32|17793.32|17793.32|17793.32|17793.32|0
1629445960000|2021-08-20 07:52:40|17792.82|17792.82|17791.01|17791.01|17792.82|17792.82|17791.01|17791.01|0
1629445980000|2021-08-20 07:53:00|17790.2|17790.2|17784.88|17784.88|17790.2|17790.2|17784.88|17784.88|0
1629445990000|2021-08-20 07:53:10|17784.67|17784.67|17784.67|17784.67|17784.67|17784.67|17784.67|17784.67|0
1629446000000|2021-08-20 07:53:20|17782.86|17782.86|17780.94|17780.94|17782.86|17782.86|17780.94|17780.94|0
1629446020000|2021-08-20 07:53:40|17778.52|17778.52|17767.56|17767.56|17778.52|17778.52|17767.56|17767.56|0
1629446030000|2021-08-20 07:53:50|17766.41|17766.41|17762.88|17762.88|17766.41|17766.41|17762.88|17762.88|0
1629446040000|2021-08-20 07:54:00|17763.39|17763.39|17762.49|17762.49|17763.59|17763.59|17762.49|17762.49|0
1629446070000|2021-08-20 07:54:30|17766.91|17766.91|17768.13|17768.13|17768.13|17768.13|17766.91|17766.91|0
1629446100000|2021-08-20 07:55:00|17767.72|17767.72|17766.82|17766.82|17767.72|17767.72|17766.41|17766.41|0
1629446110000|2021-08-20 07:55:10|17765.91|17765.91|17762.18|17762.18|17765.91|17765.91|17762.18|17762.18|0
1629446120000|2021-08-20 07:55:20|17763.79|17763.79|17766.01|17766.01|17766.01|17766.01|17763.79|17763.79|0
1629446130000|2021-08-20 07:55:30|17767.82|17767.82|17767.82|17767.82|17767.82|17767.82|17767.82|17767.82|0
1629446170000|2021-08-20 07:56:10|17770.24|17770.24|17774.48|17774.48|17774.48|17774.48|17770.24|17770.24|0
1629446180000|2021-08-20 07:56:20|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|17773.47|0
1629446200000|2021-08-20 07:56:40|17776.3|17776.3|17776.81|17776.81|17776.81|17776.81|17776.3|17776.3|0
1629446220000|2021-08-20 07:57:00|17779.56|17779.56|17779.56|17779.56|17779.56|17779.56|17779.56|17779.56|0
1629446230000|2021-08-20 07:57:10|17780.07|17780.07|17780.07|17780.07|17780.07|17780.07|17780.07|17780.07|0
1629446240000|2021-08-20 07:57:20|17780.57|17780.57|17791.47|17791.47|17791.47|17791.47|17780.57|17780.57|0
1629446260000|2021-08-20 07:57:40|17790|17790|17788.19|17788.19|17790|17790|17788.19|17788.19|0
1629446270000|2021-08-20 07:57:50|17787.99|17787.99|17789.41|17789.41|17789.41|17789.41|17786.57|17786.57|0
1629446280000|2021-08-20 07:58:00|17791.22|17791.22|17791.22|17791.22|17791.22|17791.22|17791.22|17791.22|0
1629446290000|2021-08-20 07:58:10|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|0
1629446300000|2021-08-20 07:58:20|17791.95|17791.95|17791.95|17791.95|17791.95|17791.95|17791.95|17791.95|0
1629446320000|2021-08-20 07:58:40|17792.76|17792.76|17792.76|17792.76|17792.76|17792.76|17792.76|17792.76|0
1629446330000|2021-08-20 07:58:50|17794.56|17794.56|17794.56|17794.56|17794.56|17794.56|17794.56|17794.56|0
1629446340000|2021-08-20 07:59:00|17792.76|17792.76|17794.18|17794.18|17794.18|17794.18|17792.76|17792.76|0
1629446360000|2021-08-20 07:59:20|17791.34|17791.34|17791.34|17791.34|17791.34|17791.34|17791.34|17791.34|0
1629446370000|2021-08-20 07:59:30|17790.94|17790.94|17790.94|17790.94|17790.94|17790.94|17790.94|17790.94|0
1629446380000|2021-08-20 07:59:40|17788.71|17788.71|17787.08|17787.08|17788.71|17788.71|17786.09|17786.09|0
1629446400000|2021-08-20 08:00:00|17788.5|17788.5|17790.11|17790.11|17790.11|17790.11|17788.5|17788.5|0
1629446410000|2021-08-20 08:00:10|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|0
1629446440000|2021-08-20 08:00:40|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|0
1629446450000|2021-08-20 08:00:50|17788.08|17788.08|17788.69|17788.69|17788.69|17788.69|17788.08|17788.08|0
1629446470000|2021-08-20 08:01:10|17791|17791|17806.64|17806.64|17806.64|17806.64|17791|17791|0
1629446480000|2021-08-20 08:01:20|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|0
1629446500000|2021-08-20 08:01:40|17808.07|17808.07|17810.49|17810.49|17810.49|17810.49|17808.07|17808.07|0
1629446510000|2021-08-20 08:01:50|17811.47|17811.47|17810.79|17810.79|17812.58|17812.58|17810.79|17810.79|0
1629446520000|2021-08-20 08:02:00|17811.69|17811.69|17810.71|17810.71|17811.69|17811.69|17810.71|17810.71|0
1629446530000|2021-08-20 08:02:10|17809.7|17809.7|17809.7|17809.7|17809.7|17809.7|17809.7|17809.7|0
1629446550000|2021-08-20 08:02:30|17811.72|17811.72|17814.55|17814.55|17814.55|17814.55|17811.72|17811.72|0
1629446560000|2021-08-20 08:02:40|17814.05|17814.05|17814.05|17814.05|17814.05|17814.05|17814.05|17814.05|0
1629446570000|2021-08-20 08:02:50|17811.21|17811.21|17810.41|17810.41|17811.21|17811.21|17810.41|17810.41|0
1629446590000|2021-08-20 08:03:10|17808.75|17808.75|17808.75|17808.75|17808.75|17808.75|17808.75|17808.75|0
1629446600000|2021-08-20 08:03:20|17809.25|17809.25|17809.76|17809.76|17809.76|17809.76|17809.25|17809.25|0
1629446610000|2021-08-20 08:03:30|17810.26|17810.26|17822.18|17822.18|17822.18|17822.18|17810.26|17810.26|0
1629446620000|2021-08-20 08:03:40|17821.37|17821.37|17821.37|17821.37|17821.37|17821.37|17821.37|17821.37|0
1629446630000|2021-08-20 08:03:50|17820.96|17820.96|17822.38|17822.38|17822.38|17822.38|17820.96|17820.96|0
1629446640000|2021-08-20 08:04:00|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|0
1629446650000|2021-08-20 08:04:10|17823.73|17823.73|17823.73|17823.73|17823.73|17823.73|17823.73|17823.73|0
1629446670000|2021-08-20 08:04:30|17824.54|17824.54|17824.54|17824.54|17824.54|17824.54|17824.54|17824.54|0
1629446680000|2021-08-20 08:04:40|17824.34|17824.34|17825.35|17825.35|17825.35|17825.35|17823.93|17823.93|0
1629446690000|2021-08-20 08:04:50|17826.25|17826.25|17826.25|17826.25|17826.25|17826.25|17826.25|17826.25|0
1629446700000|2021-08-20 08:05:00|17829.09|17829.09|17844.78|17844.78|17844.78|17844.78|17829.09|17829.09|0
1629446750000|2021-08-20 08:05:50|17847.61|17847.61|17849.03|17849.03|17849.03|17849.03|17847.61|17847.61|0
1629446780000|2021-08-20 08:06:20|17850.18|17850.18|17850.68|17850.68|17850.68|17850.68|17850.18|17850.18|0
1629446800000|2021-08-20 08:06:40|17854.29|17854.29|17846.27|17846.27|17855|17855|17846.27|17846.27|0
1629446810000|2021-08-20 08:06:50|17845.87|17845.87|17833.56|17833.56|17845.87|17845.87|17833.56|17833.56|0
1629446830000|2021-08-20 08:07:10|17833.76|17833.76|17837.81|17837.81|17837.81|17837.81|17833.76|17833.76|0
1629446880000|2021-08-20 08:08:00|17836.8|17836.8|17839.21|17839.21|17839.21|17839.21|17836.59|17836.59|0
1629446890000|2021-08-20 08:08:10|17840.63|17840.63|17843.35|17843.35|17843.35|17843.35|17840.63|17840.63|0
1629446900000|2021-08-20 08:08:20|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|0
1629446920000|2021-08-20 08:08:40|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|0
1629446940000|2021-08-20 08:09:00|17841.53|17841.53|17834.65|17834.65|17841.53|17841.53|17834.65|17834.65|0
1629446980000|2021-08-20 08:09:40|17833.23|17833.23|17832.22|17832.22|17833.23|17833.23|17832.22|17832.22|0
1629446990000|2021-08-20 08:09:50|17831.41|17831.41|17833.84|17833.84|17833.84|17833.84|17831.41|17831.41|0
1629447000000|2021-08-20 08:10:00|17832.93|17832.93|17832.93|17832.93|17832.93|17832.93|17832.93|17832.93|0
1629447010000|2021-08-20 08:10:10|17833.6|17833.6|17834.63|17834.63|17834.63|17834.63|17833.6|17833.6|0
1629447050000|2021-08-20 08:10:50|17833.62|17833.62|17835.04|17835.04|17835.04|17835.04|17833.62|17833.62|0
1629447070000|2021-08-20 08:11:10|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|0
1629447090000|2021-08-20 08:11:30|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|17833.72|0
1629447130000|2021-08-20 08:12:10|17833.52|17833.52|17835.14|17835.14|17835.14|17835.14|17833.52|17833.52|0
1629447150000|2021-08-20 08:12:30|17834.15|17834.15|17832.5|17832.5|17834.15|17834.15|17832.5|17832.5|0
1629447170000|2021-08-20 08:12:50|17833.11|17833.11|17843.23|17843.23|17843.23|17843.23|17833.11|17833.11|0
1629447180000|2021-08-20 08:13:00|17844.85|17844.85|17844.04|17844.04|17844.85|17844.85|17843.23|17843.23|0
1629447190000|2021-08-20 08:13:10|17845.46|17845.46|17846.36|17846.36|17846.36|17846.36|17845.46|17845.46|0
1629447200000|2021-08-20 08:13:20|17844.94|17844.94|17844.94|17844.94|17844.94|17844.94|17844.94|17844.94|0
1629447210000|2021-08-20 08:13:30|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|0
1629447230000|2021-08-20 08:13:50|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|0
1629447260000|2021-08-20 08:14:20|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|0
1629447270000|2021-08-20 08:14:30|17839.59|17839.59|17838.58|17838.58|17839.59|17839.59|17838.58|17838.58|0
1629447300000|2021-08-20 08:15:00|17841|17841|17845.5|17845.5|17845.5|17845.5|17841|17841|0
1629447310000|2021-08-20 08:15:10|17847.42|17847.42|17852.65|17852.65|17852.65|17852.65|17847.42|17847.42|0
1629447320000|2021-08-20 08:15:20|17854.12|17854.12|17854.12|17854.12|17854.12|17854.12|17854.12|17854.12|0
1629447330000|2021-08-20 08:15:30|17855.54|17855.54|17855.54|17855.54|17855.54|17855.54|17855.54|17855.54|0
1629447360000|2021-08-20 08:16:00|17858|17858|17859.92|17859.92|17859.92|17859.92|17858|17858|0
1629447370000|2021-08-20 08:16:10|17865.14|17865.14|17867.9|17867.9|17867.9|17867.9|17865.14|17865.14|0
1629447380000|2021-08-20 08:16:20|17868.4|17868.4|17867.39|17867.39|17868.4|17868.4|17867.39|17867.39|0
1629447390000|2021-08-20 08:16:30|17867.9|17867.9|17867.9|17867.9|17867.9|17867.9|17867.9|17867.9|0
1629447410000|2021-08-20 08:16:50|17867.09|17867.09|17867.09|17867.09|17867.09|17867.09|17867.09|17867.09|0
1629447420000|2021-08-20 08:17:00|17867.7|17867.7|17874.35|17874.35|17874.35|17874.35|17867.29|17867.29|0
1629447460000|2021-08-20 08:17:40|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|0
1629447500000|2021-08-20 08:18:20|17875.8|17875.8|17882.37|17882.37|17882.37|17882.37|17875.8|17875.8|0
1629447510000|2021-08-20 08:18:30|17881.56|17881.56|17881.66|17881.66|17884.09|17884.09|17881.56|17881.56|0
1629447520000|2021-08-20 08:18:40|17883.08|17883.08|17883.08|17883.08|17883.08|17883.08|17883.08|17883.08|0
1629447540000|2021-08-20 08:19:00|17879.85|17879.85|17879.85|17879.85|17879.85|17879.85|17879.85|17879.85|0
1629447550000|2021-08-20 08:19:10|17879.94|17879.94|17876.61|17876.61|17879.94|17879.94|17876.61|17876.61|0
1629447560000|2021-08-20 08:19:20|17876.12|17876.12|17876.12|17876.12|17876.12|17876.12|17876.12|17876.12|0
1629447570000|2021-08-20 08:19:30|17877.58|17877.58|17878.19|17878.19|17878.19|17878.19|17877.58|17877.58|0
1629447580000|2021-08-20 08:19:40|17879.2|17879.2|17879.2|17879.2|17879.2|17879.2|17879.2|17879.2|0
1629447610000|2021-08-20 08:20:10|17878.29|17878.29|17878.29|17878.29|17878.29|17878.29|17878.29|17878.29|0
1629447630000|2021-08-20 08:20:30|17877.28|17877.28|17866.61|17866.61|17877.28|17877.28|17865.46|17865.46|0
1629447640000|2021-08-20 08:20:40|17868.93|17868.93|17868.93|17868.93|17868.93|17868.93|17868.93|17868.93|0
1629447670000|2021-08-20 08:21:10|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|0
1629447680000|2021-08-20 08:21:20|17868.23|17868.23|17870.34|17870.34|17870.34|17870.34|17868.03|17868.03|0
1629447710000|2021-08-20 08:21:50|17873.17|17873.17|17873.17|17873.17|17873.17|17873.17|17873.17|17873.17|0
1629447720000|2021-08-20 08:22:00|17874.28|17874.28|17874.28|17874.28|17874.28|17874.28|17874.28|17874.28|0
1629447730000|2021-08-20 08:22:10|17875.38|17875.38|17869.64|17869.64|17875.38|17875.38|17868.22|17868.22|0
1629447740000|2021-08-20 08:22:20|17871.44|17871.44|17871.44|17871.44|17871.44|17871.44|17871.44|17871.44|0
1629447760000|2021-08-20 08:22:40|17873.06|17873.06|17873.06|17873.06|17873.06|17873.06|17873.06|17873.06|0
1629447770000|2021-08-20 08:22:50|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|0
1629447780000|2021-08-20 08:23:00|17872.05|17872.05|17868.53|17868.53|17872.05|17872.05|17868.53|17868.53|0
1629447790000|2021-08-20 08:23:10|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|0
1629447820000|2021-08-20 08:23:40|17867.37|17867.37|17867.37|17867.37|17867.37|17867.37|17867.37|17867.37|0
1629447830000|2021-08-20 08:23:50|17859.08|17859.08|17857.61|17857.61|17859.08|17859.08|17857.61|17857.61|0
1629447840000|2021-08-20 08:24:00|17859.03|17859.03|17859.03|17859.03|17859.03|17859.03|17859.03|17859.03|0
1629447850000|2021-08-20 08:24:10|17855.51|17855.51|17851.56|17851.56|17855.51|17855.51|17851.56|17851.56|0
1629447860000|2021-08-20 08:24:20|17852.97|17852.97|17856.31|17856.31|17856.31|17856.31|17852.97|17852.97|0
1629447900000|2021-08-20 08:25:00|17856.81|17856.81|17860.04|17860.04|17860.54|17860.54|17856.81|17856.81|0
1629447910000|2021-08-20 08:25:10|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|17858.62|0
1629447940000|2021-08-20 08:25:40|17862.36|17862.36|17862.36|17862.36|17862.36|17862.36|17862.36|17862.36|0
1629447950000|2021-08-20 08:25:50|17862.86|17862.86|17867.16|17867.16|17867.16|17867.16|17862.86|17862.86|0
1629447960000|2021-08-20 08:26:00|17866.95|17866.95|17867.96|17867.96|17867.96|17867.96|17866.95|17866.95|0
1629448020000|2021-08-20 08:27:00|17867.46|17867.46|17862.67|17862.67|17867.53|17867.53|17862.67|17862.67|0
1629448040000|2021-08-20 08:27:20|17861.66|17861.66|17866.91|17866.91|17866.91|17866.91|17860.76|17860.76|0
1629448080000|2021-08-20 08:28:00|17869.75|17869.75|17869.95|17869.95|17869.95|17869.95|17869.75|17869.75|0
1629448120000|2021-08-20 08:28:40|17871.76|17871.76|17878.13|17878.13|17878.13|17878.13|17871.76|17871.76|0
1629448220000|2021-08-20 08:30:20|17879.04|17879.04|17885.1|17885.1|17885.1|17885.1|17879.04|17879.04|0
1629448240000|2021-08-20 08:30:40|17886.62|17886.62|17890.05|17890.05|17890.05|17890.05|17886.62|17886.62|0
1629448250000|2021-08-20 08:30:50|17889.54|17889.54|17888.34|17888.34|17889.54|17889.54|17886.92|17886.92|0
1629448290000|2021-08-20 08:31:30|17889.76|17889.76|17889.76|17889.76|17889.76|17889.76|17889.76|17889.76|0
1629448300000|2021-08-20 08:31:40|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|17894.18|0
1629448330000|2021-08-20 08:32:10|17892.37|17892.37|17892.37|17892.37|17892.37|17892.37|17892.37|17892.37|0
1629448370000|2021-08-20 08:32:50|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|0
1629448390000|2021-08-20 08:33:10|17892.42|17892.42|17892.42|17892.42|17892.42|17892.42|17892.42|17892.42|0
1629448440000|2021-08-20 08:34:00|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|0
1629448460000|2021-08-20 08:34:20|17895.63|17895.63|17895.63|17895.63|17895.63|17895.63|17895.63|17895.63|0
1629448470000|2021-08-20 08:34:30|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|0
1629448500000|2021-08-20 08:35:00|17899.26|17899.26|17899.26|17899.26|17899.26|17899.26|17899.26|17899.26|0
1629448510000|2021-08-20 08:35:10|17902.1|17902.1|17906.23|17906.23|17906.23|17906.23|17901.61|17901.61|0
1629448520000|2021-08-20 08:35:20|17907.85|17907.85|17907.85|17907.85|17907.85|17907.85|17907.85|17907.85|0
1629448530000|2021-08-20 08:35:30|17908.86|17908.86|17908.66|17908.66|17908.86|17908.86|17908.66|17908.66|0
1629448560000|2021-08-20 08:36:00|17907.51|17907.51|17899.93|17899.93|17907.51|17907.51|17899.93|17899.93|0
1629448580000|2021-08-20 08:36:20|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|0
1629448620000|2021-08-20 08:37:00|17900.03|17900.03|17898.22|17898.22|17900.03|17900.03|17898.22|17898.22|0
1629448630000|2021-08-20 08:37:10|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|0
1629448660000|2021-08-20 08:37:40|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|0
1629448680000|2021-08-20 08:38:00|17896.11|17896.11|17893.66|17893.66|17896.11|17896.11|17893.66|17893.66|0
1629448690000|2021-08-20 08:38:10|17891.75|17891.75|17888.88|17888.88|17891.75|17891.75|17888.88|17888.88|0
1629448720000|2021-08-20 08:38:40|17888.47|17888.47|17894.42|17894.42|17894.42|17894.42|17888.47|17888.47|0
1629448740000|2021-08-20 08:39:00|17893.41|17893.41|17893.41|17893.41|17893.41|17893.41|17893.41|17893.41|0
1629448780000|2021-08-20 08:39:40|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|0
1629448790000|2021-08-20 08:39:50|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|0
1629448800000|2021-08-20 08:40:00|17899.92|17899.92|17899.92|17899.92|17899.92|17899.92|17899.92|17899.92|0
1629448810000|2021-08-20 08:40:10|17900.91|17900.91|17902.64|17902.64|17902.64|17902.64|17900.42|17900.42|0
1629448820000|2021-08-20 08:40:20|17904.35|17904.35|17904.35|17904.35|17904.35|17904.35|17904.35|17904.35|0
1629448880000|2021-08-20 08:41:20|17903.55|17903.55|17902.54|17902.54|17903.55|17903.55|17902.54|17902.54|0
1629448890000|2021-08-20 08:41:30|17903.09|17903.09|17903.09|17903.09|17903.09|17903.09|17903.09|17903.09|0
1629448900000|2021-08-20 08:41:40|17903.58|17903.58|17903.58|17903.58|17903.58|17903.58|17903.58|17903.58|0
1629448910000|2021-08-20 08:41:50|17903.09|17903.09|17903.09|17903.09|17903.09|17903.09|17903.09|17903.09|0
1629448930000|2021-08-20 08:42:10|17904.71|17904.71|17904.71|17904.71|17904.71|17904.71|17904.71|17904.71|0
1629448940000|2021-08-20 08:42:20|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|0
1629448950000|2021-08-20 08:42:30|17905.75|17905.75|17905.75|17905.75|17905.75|17905.75|17905.75|17905.75|0
1629448960000|2021-08-20 08:42:40|17905.14|17905.14|17905.14|17905.14|17905.14|17905.14|17905.14|17905.14|0
1629448970000|2021-08-20 08:42:50|17904.33|17904.33|17912.3|17912.3|17912.3|17912.3|17904.33|17904.33|0
1629448980000|2021-08-20 08:43:00|17909.46|17909.46|17908.04|17908.04|17909.46|17909.46|17908.04|17908.04|0
1629449000000|2021-08-20 08:43:20|17908.55|17908.55|17908.55|17908.55|17908.55|17908.55|17908.55|17908.55|0
1629449010000|2021-08-20 08:43:30|17910.16|17910.16|17912.13|17912.13|17912.13|17912.13|17910.16|17910.16|0
1629449040000|2021-08-20 08:44:00|17912.84|17912.84|17912.84|17912.84|17912.84|17912.84|17912.84|17912.84|0
1629449050000|2021-08-20 08:44:10|17913.74|17913.74|17920.69|17920.69|17920.69|17920.69|17913.74|17913.74|0
1629449060000|2021-08-20 08:44:20|17920.2|17920.2|17920.31|17920.31|17923.64|17923.64|17920.2|17920.2|0
1629449070000|2021-08-20 08:44:30|17918.1|17918.1|17913.15|17913.15|17918.1|17918.1|17913.15|17913.15|0
1629449100000|2021-08-20 08:45:00|17912.34|17912.34|17912.34|17912.34|17912.34|17912.34|17912.34|17912.34|0
1629449110000|2021-08-20 08:45:10|17911.85|17911.85|17911.85|17911.85|17911.85|17911.85|17911.85|17911.85|0
1629449130000|2021-08-20 08:45:30|17912.25|17912.25|17913.06|17913.06|17913.06|17913.06|17912.25|17912.25|0
1629449140000|2021-08-20 08:45:40|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|0
1629449150000|2021-08-20 08:45:50|17912.86|17912.86|17912.86|17912.86|17912.86|17912.86|17912.86|17912.86|0
1629449160000|2021-08-20 08:46:00|17912.37|17912.37|17909.95|17909.95|17912.37|17912.37|17909.95|17909.95|0
1629449170000|2021-08-20 08:46:10|17908.8|17908.8|17907.99|17907.99|17908.8|17908.8|17907.99|17907.99|0
1629449180000|2021-08-20 08:46:20|17907.18|17907.18|17907.09|17907.09|17907.18|17907.18|17906.57|17906.57|0
1629449190000|2021-08-20 08:46:30|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|0
1629449230000|2021-08-20 08:47:10|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|17908.11|0
1629449240000|2021-08-20 08:47:20|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|0
1629449260000|2021-08-20 08:47:40|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|0
1629449270000|2021-08-20 08:47:50|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|0
1629449280000|2021-08-20 08:48:00|17906.2|17906.2|17906.2|17906.2|17906.2|17906.2|17906.2|17906.2|0
1629449310000|2021-08-20 08:48:30|17907.61|17907.61|17907.61|17907.61|17907.61|17907.61|17907.61|17907.61|0
1629449350000|2021-08-20 08:49:10|17910.33|17910.33|17914.09|17914.09|17914.09|17914.09|17910.33|17910.33|0
1629449360000|2021-08-20 08:49:20|17915.09|17915.09|17915.09|17915.09|17915.09|17915.09|17915.09|17915.09|0
1629449370000|2021-08-20 08:49:30|17913.48|17913.48|17913.48|17913.48|17913.48|17913.48|17913.48|17913.48|0
1629449400000|2021-08-20 08:50:00|17914.46|17914.46|17914.46|17914.46|17914.46|17914.46|17914.46|17914.46|0
1629449410000|2021-08-20 08:50:10|17914.66|17914.66|17914.66|17914.66|17914.66|17914.66|17914.66|17914.66|0
1629449420000|2021-08-20 08:50:20|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|0
1629449430000|2021-08-20 08:50:30|17912.85|17912.85|17904.29|17904.29|17912.85|17912.85|17904.29|17904.29|0
1629449450000|2021-08-20 08:50:50|17905.1|17905.1|17905.1|17905.1|17905.1|17905.1|17905.1|17905.1|0
1629449460000|2021-08-20 08:51:00|17905.6|17905.6|17905.6|17905.6|17905.6|17905.6|17905.6|17905.6|0
1629449470000|2021-08-20 08:51:10|17907.02|17907.02|17911.96|17911.96|17911.96|17911.96|17907.02|17907.02|0
1629449490000|2021-08-20 08:51:30|17913.57|17913.57|17915.8|17915.8|17915.8|17915.8|17913.57|17913.57|0
1629449510000|2021-08-20 08:51:50|17917.61|17917.61|17922.26|17922.26|17922.26|17922.26|17917.61|17917.61|0
1629449520000|2021-08-20 08:52:00|17923.68|17923.68|17923.68|17923.68|17923.68|17923.68|17923.68|17923.68|0
1629449530000|2021-08-20 08:52:10|17924.83|17924.83|17924.83|17924.83|17924.83|17924.83|17924.83|17924.83|0
1629449590000|2021-08-20 08:53:10|17926.25|17926.25|17934.76|17934.76|17934.76|17934.76|17926.25|17926.25|0
1629449610000|2021-08-20 08:53:30|17934.96|17934.96|17935.37|17935.37|17935.37|17935.37|17934.96|17934.96|0
1629449620000|2021-08-20 08:53:40|17936.17|17936.17|17939.93|17939.93|17939.93|17939.93|17936.17|17936.17|0
1629449630000|2021-08-20 08:53:50|17944.18|17944.18|17942.77|17942.77|17944.18|17944.18|17942.77|17942.77|0
1629449690000|2021-08-20 08:54:50|17941.96|17941.96|17941.96|17941.96|17941.96|17941.96|17941.96|17941.96|0
1629449700000|2021-08-20 08:55:00|17942.86|17942.86|17943.77|17943.77|17943.77|17943.77|17942.86|17942.86|0
1629449710000|2021-08-20 08:55:10|17943.27|17943.27|17943.27|17943.27|17943.27|17943.27|17943.27|17943.27|0
1629449730000|2021-08-20 08:55:30|17944.08|17944.08|17948.97|17948.97|17948.97|17948.97|17944.08|17944.08|0
1629449770000|2021-08-20 08:56:10|17948.16|17948.16|17948.16|17948.16|17948.16|17948.16|17948.16|17948.16|0
1629449790000|2021-08-20 08:56:30|17948.77|17948.77|17947.36|17947.36|17951.61|17951.61|17947.36|17947.36|0
1629449800000|2021-08-20 08:56:40|17943.74|17943.74|17941.32|17941.32|17943.74|17943.74|17941.32|17941.32|0
1629449820000|2021-08-20 08:57:00|17941.87|17941.87|17941.87|17941.87|17941.87|17941.87|17941.87|17941.87|0
1629449830000|2021-08-20 08:57:10|17940.76|17940.76|17942.28|17942.28|17942.28|17942.28|17940.76|17940.76|0
1629449880000|2021-08-20 08:58:00|17941.17|17941.17|17938.75|17938.75|17941.17|17941.17|17938.75|17938.75|0
1629449890000|2021-08-20 08:58:10|17934.64|17934.64|17938.26|17938.26|17938.26|17938.26|17934.64|17934.64|0
1629449910000|2021-08-20 08:58:30|17936.45|17936.45|17934.15|17934.15|17936.45|17936.45|17934.15|17934.15|0
1629449920000|2021-08-20 08:58:40|17933.75|17933.75|17932.64|17932.64|17933.75|17933.75|17932.64|17932.64|0
1629449930000|2021-08-20 08:58:50|17934.06|17934.06|17937.39|17937.39|17937.39|17937.39|17934.06|17934.06|0
1629449940000|2021-08-20 08:59:00|17938.7|17938.7|17939.41|17939.41|17942.64|17942.64|17938.7|17938.7|0
1629449950000|2021-08-20 08:59:10|17938.86|17938.86|17938.86|17938.86|17938.86|17938.86|17938.86|17938.86|0
1629449960000|2021-08-20 08:59:20|17938.35|17938.35|17935.12|17935.12|17938.35|17938.35|17935.12|17935.12|0
1629449990000|2021-08-20 08:59:50|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|0
1629450010000|2021-08-20 09:00:10|17936.12|17936.12|17936.12|17936.12|17936.12|17936.12|17936.12|17936.12|0
1629450030000|2021-08-20 09:00:30|17937.02|17937.02|17935.51|17935.51|17937.02|17937.02|17935.51|17935.51|0
1629450040000|2021-08-20 09:00:40|17936.93|17936.93|17939.6|17939.6|17939.6|17939.6|17936.73|17936.73|0
1629450050000|2021-08-20 09:00:50|17943.53|17943.53|17950.8|17950.8|17950.8|17950.8|17943.53|17943.53|0
1629450060000|2021-08-20 09:01:00|17952.22|17952.22|17952.62|17952.62|17952.62|17952.62|17952.22|17952.22|0
1629450070000|2021-08-20 09:01:10|17952.42|17952.42|17952.01|17952.01|17952.42|17952.42|17952.01|17952.01|0
1629450090000|2021-08-20 09:01:30|17951.21|17951.21|17951.21|17951.21|17951.21|17951.21|17951.21|17951.21|0
1629450100000|2021-08-20 09:01:40|17951|17951|17951|17951|17951|17951|17951|17951|0
1629450110000|2021-08-20 09:01:50|17950.8|17950.8|17950.8|17950.8|17950.8|17950.8|17950.8|17950.8|0
1629450130000|2021-08-20 09:02:10|17951.46|17951.46|17947.22|17947.22|17951.46|17951.46|17947.22|17947.22|0
1629450150000|2021-08-20 09:02:30|17948.03|17948.03|17948.84|17948.84|17948.84|17948.84|17948.03|17948.03|0
1629450180000|2021-08-20 09:03:00|17947.22|17947.22|17947.22|17947.22|17947.22|17947.22|17947.22|17947.22|0
1629450200000|2021-08-20 09:03:20|17946.61|17946.61|17946.61|17946.61|17946.61|17946.61|17946.61|17946.61|0
1629450220000|2021-08-20 09:03:40|17945|17945|17945|17945|17945|17945|17945|17945|0
1629450230000|2021-08-20 09:03:50|17946.61|17946.61|17946.61|17946.61|17946.61|17946.61|17946.61|17946.61|0
1629450250000|2021-08-20 09:04:10|17945.63|17945.63|17945.63|17945.63|17945.63|17945.63|17945.63|17945.63|0
1629450270000|2021-08-20 09:04:30|17944.82|17944.82|17944.82|17944.82|17944.82|17944.82|17944.82|17944.82|0
1629450320000|2021-08-20 09:05:20|17946.24|17946.24|17950.35|17950.35|17950.35|17950.35|17946.24|17946.24|0
1629450360000|2021-08-20 09:06:00|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|0
1629450370000|2021-08-20 09:06:10|17952.17|17952.17|17952.17|17952.17|17952.17|17952.17|17952.17|17952.17|0
1629450380000|2021-08-20 09:06:20|17952.98|17952.98|17954.49|17954.49|17954.49|17954.49|17952.98|17952.98|0
1629450400000|2021-08-20 09:06:40|17952.88|17952.88|17952.88|17952.88|17952.88|17952.88|17952.88|17952.88|0
1629450440000|2021-08-20 09:07:20|17951.41|17951.41|17948.01|17948.01|17951.41|17951.41|17948.01|17948.01|0
1629450450000|2021-08-20 09:07:30|17947|17947|17947|17947|17947|17947|17947|17947|0
1629450470000|2021-08-20 09:07:50|17949.76|17949.76|17950.31|17950.31|17950.31|17950.31|17949.76|17949.76|0
1629450480000|2021-08-20 09:08:00|17949.9|17949.9|17948.09|17948.09|17949.9|17949.9|17948.09|17948.09|0
1629450500000|2021-08-20 09:08:20|17945.26|17945.26|17943.9|17943.9|17945.26|17945.26|17943.9|17943.9|0
1629450510000|2021-08-20 09:08:30|17941.7|17941.7|17935.43|17935.43|17941.7|17941.7|17935.43|17935.43|0
1629450520000|2021-08-20 09:08:40|17933.81|17933.81|17929.68|17929.68|17933.81|17933.81|17929.68|17929.68|0
1629450530000|2021-08-20 09:08:50|17928.26|17928.26|17928.26|17928.26|17928.26|17928.26|17928.26|17928.26|0
1629450540000|2021-08-20 09:09:00|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|0
1629450550000|2021-08-20 09:09:10|17926.55|17926.55|17926.55|17926.55|17926.55|17926.55|17926.55|17926.55|0
1629450560000|2021-08-20 09:09:20|17925.34|17925.34|17923.92|17923.92|17925.34|17925.34|17923.92|17923.92|0
1629450580000|2021-08-20 09:09:40|17923.12|17923.12|17923.12|17923.12|17923.12|17923.12|17923.12|17923.12|0
1629450590000|2021-08-20 09:09:50|17923.62|17923.62|17922.81|17922.81|17923.62|17923.62|17922.81|17922.81|0
1629450600000|2021-08-20 09:10:00|17921.83|17921.83|17921.83|17921.83|17921.83|17921.83|17921.83|17921.83|0
1629450650000|2021-08-20 09:10:50|17921.34|17921.34|17919.69|17919.69|17921.34|17921.34|17919.69|17919.69|0
1629450660000|2021-08-20 09:11:00|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|0
1629450710000|2021-08-20 09:11:50|17916.18|17916.18|17916.18|17916.18|17916.18|17916.18|17916.18|17916.18|0
1629450760000|2021-08-20 09:12:40|17915.08|17915.08|17915.08|17915.08|17915.08|17915.08|17915.08|17915.08|0
1629450800000|2021-08-20 09:13:20|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|0
1629450830000|2021-08-20 09:13:50|17913.77|17913.77|17913.77|17913.77|17913.77|17913.77|17913.77|17913.77|0
1629450850000|2021-08-20 09:14:10|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|0
1629450880000|2021-08-20 09:14:40|17915.83|17915.83|17916.94|17916.94|17916.94|17916.94|17915.83|17915.83|0
1629450900000|2021-08-20 09:15:00|17912.4|17912.4|17912.81|17912.81|17912.81|17912.81|17911.3|17911.3|0
1629450910000|2021-08-20 09:15:10|17912.3|17912.3|17911.5|17911.5|17912.3|17912.3|17908.26|17908.26|0
1629450920000|2021-08-20 09:15:20|17913.11|17913.11|17905.44|17905.44|17914.62|17914.62|17905.44|17905.44|0
1629450930000|2021-08-20 09:15:30|17901.59|17901.59|17886.2|17886.2|17901.59|17901.59|17885.59|17885.59|0
1629450950000|2021-08-20 09:15:50|17887.01|17887.01|17888.32|17888.32|17888.32|17888.32|17887.01|17887.01|0
1629450960000|2021-08-20 09:16:00|17887.91|17887.91|17887.91|17887.91|17887.91|17887.91|17887.91|17887.91|0
1629450970000|2021-08-20 09:16:10|17889.33|17889.33|17890.95|17890.95|17890.95|17890.95|17889.33|17889.33|0
1629450980000|2021-08-20 09:16:20|17894.17|17894.17|17894.16|17894.16|17897|17897|17894.16|17894.16|0
1629451010000|2021-08-20 09:16:50|17895.17|17895.17|17895.17|17895.17|17895.17|17895.17|17895.17|17895.17|0
1629451030000|2021-08-20 09:17:10|17895.58|17895.58|17899|17899|17899|17899|17895.58|17895.58|0
1629451040000|2021-08-20 09:17:20|17899.51|17899.51|17902.34|17902.34|17902.34|17902.34|17899.51|17899.51|0
1629451060000|2021-08-20 09:17:40|17898.92|17898.92|17898.1|17898.1|17898.92|17898.92|17897.3|17897.3|0
1629451070000|2021-08-20 09:17:50|17898.91|17898.91|17898.91|17898.91|17898.91|17898.91|17898.91|17898.91|0
1629451100000|2021-08-20 09:18:20|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|0
1629451120000|2021-08-20 09:18:40|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|17901.53|0
1629451130000|2021-08-20 09:18:50|17902.54|17902.54|17902.54|17902.54|17902.54|17902.54|17902.54|17902.54|0
1629451150000|2021-08-20 09:19:10|17901.73|17901.73|17900.83|17900.83|17901.73|17901.73|17900.83|17900.83|0
1629451180000|2021-08-20 09:19:40|17899.02|17899.02|17899.02|17899.02|17899.02|17899.02|17899.02|17899.02|0
1629451190000|2021-08-20 09:19:50|17898.21|17898.21|17896.09|17896.09|17898.21|17898.21|17896.09|17896.09|0
1629451200000|2021-08-20 09:20:00|17897.51|17897.51|17897.31|17897.31|17897.51|17897.51|17895.9|17895.9|0
1629451210000|2021-08-20 09:20:10|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|0
1629451220000|2021-08-20 09:20:20|17896.5|17896.5|17903.86|17903.86|17903.86|17903.86|17896.5|17896.5|0
1629451230000|2021-08-20 09:20:30|17905.33|17905.33|17907.54|17907.54|17907.54|17907.54|17905.33|17905.33|0
1629451250000|2021-08-20 09:20:50|17908.69|17908.69|17913.17|17913.17|17913.17|17913.17|17908.69|17908.69|0
1629451260000|2021-08-20 09:21:00|17914.79|17914.79|17915.69|17915.69|17915.69|17915.69|17914.79|17914.79|0
1629451270000|2021-08-20 09:21:10|17917.11|17917.11|17918.53|17918.53|17918.53|17918.53|17917.11|17917.11|0
1629451280000|2021-08-20 09:21:20|17918.12|17918.12|17918.33|17918.33|17918.33|17918.33|17918.12|17918.12|0
1629451310000|2021-08-20 09:21:50|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|0
1629451330000|2021-08-20 09:22:10|17920.12|17920.12|17920.12|17920.12|17920.12|17920.12|17920.12|17920.12|0
1629451340000|2021-08-20 09:22:20|17921.27|17921.27|17921.27|17921.27|17921.27|17921.27|17921.27|17921.27|0
1629451350000|2021-08-20 09:22:30|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|0
1629451370000|2021-08-20 09:22:50|17920.28|17920.28|17918.86|17918.86|17920.28|17920.28|17918.86|17918.86|0
1629451380000|2021-08-20 09:23:00|17919.36|17919.36|17920.17|17920.17|17920.17|17920.17|17919.36|17919.36|0
1629451420000|2021-08-20 09:23:40|17919.36|17919.36|17920.78|17920.78|17920.78|17920.78|17919.36|17919.36|0
1629451440000|2021-08-20 09:24:00|17921.28|17921.28|17921.28|17921.28|17921.28|17921.28|17921.28|17921.28|0
1629451450000|2021-08-20 09:24:10|17920.38|17920.38|17908.2|17908.2|17920.38|17920.38|17908.2|17908.2|0
1629451470000|2021-08-20 09:24:30|17906.55|17906.55|17906.55|17906.55|17906.55|17906.55|17906.55|17906.55|0
1629451490000|2021-08-20 09:24:50|17907.54|17907.54|17910.77|17910.77|17910.77|17910.77|17907.54|17907.54|0
1629451500000|2021-08-20 09:25:00|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|0
1629451510000|2021-08-20 09:25:10|17914|17914|17914|17914|17914|17914|17914|17914|0
1629451520000|2021-08-20 09:25:20|17915.62|17915.62|17917.04|17917.04|17917.04|17917.04|17915.62|17915.62|0
1629451550000|2021-08-20 09:25:50|17916.83|17916.83|17924.53|17924.53|17924.53|17924.53|17916.83|17916.83|0
1629451560000|2021-08-20 09:26:00|17924.73|17924.73|17928.16|17928.16|17928.16|17928.16|17924.73|17924.73|0
1629451570000|2021-08-20 09:26:10|17925.33|17925.33|17917.15|17917.15|17925.33|17925.33|17917.15|17917.15|0
1629451590000|2021-08-20 09:26:30|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|0
1629451600000|2021-08-20 09:26:40|17914.69|17914.69|17914.69|17914.69|17914.69|17914.69|17914.69|17914.69|0
1629451610000|2021-08-20 09:26:50|17915.5|17915.5|17915.5|17915.5|17915.5|17915.5|17915.5|17915.5|0
1629451620000|2021-08-20 09:27:00|17914.69|17914.69|17915.5|17915.5|17915.5|17915.5|17914.69|17914.69|0
1629451640000|2021-08-20 09:27:20|17916.91|17916.91|17919.14|17919.14|17919.14|17919.14|17916.91|17916.91|0
1629451660000|2021-08-20 09:27:40|17919.64|17919.64|17919.64|17919.64|17919.64|17919.64|17919.64|17919.64|0
1629451680000|2021-08-20 09:28:00|17917.84|17917.84|17928.84|17928.84|17929.06|17929.06|17917.84|17917.84|0
1629451690000|2021-08-20 09:28:10|17931.27|17931.27|17931.27|17931.27|17931.27|17931.27|17931.27|17931.27|0
1629451710000|2021-08-20 09:28:30|17930.46|17930.46|17930.46|17930.46|17930.46|17930.46|17930.46|17930.46|0
1629451740000|2021-08-20 09:29:00|17929.47|17929.47|17929.97|17929.97|17929.97|17929.97|17929.47|17929.47|0
1629451760000|2021-08-20 09:29:20|17930.46|17930.46|17931.87|17931.87|17931.87|17931.87|17930.46|17930.46|0
1629451790000|2021-08-20 09:29:50|17934.3|17934.3|17938.46|17938.46|17938.86|17938.86|17934.3|17934.3|0
1629451800000|2021-08-20 09:30:00|17937.65|17937.65|17937.65|17937.65|17937.65|17937.65|17937.65|17937.65|0
1629451810000|2021-08-20 09:30:10|17936.64|17936.64|17936.24|17936.24|17936.64|17936.64|17932.51|17932.51|0
1629451820000|2021-08-20 09:30:20|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|0
1629451840000|2021-08-20 09:30:40|17936.68|17936.68|17936.68|17936.68|17936.68|17936.68|17936.68|17936.68|0
1629451870000|2021-08-20 09:31:10|17935.67|17935.67|17935.17|17935.17|17937.7|17937.7|17934.97|17934.97|0
1629451880000|2021-08-20 09:31:20|17935.58|17935.58|17935.58|17935.58|17935.58|17935.58|17935.58|17935.58|0
1629451900000|2021-08-20 09:31:40|17933.96|17933.96|17933.96|17933.96|17933.96|17933.96|17933.96|17933.96|0
1629451910000|2021-08-20 09:31:50|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|0
1629451920000|2021-08-20 09:32:00|17933.55|17933.55|17936.56|17936.56|17936.56|17936.56|17933.55|17933.55|0
1629451940000|2021-08-20 09:32:20|17937.98|17937.98|17947.6|17947.6|17947.6|17947.6|17937.98|17937.98|0
1629451950000|2021-08-20 09:32:30|17949.26|17949.26|17953.3|17953.3|17953.3|17953.3|17949.26|17949.26|0
1629451960000|2021-08-20 09:32:40|17956.06|17956.06|17956.06|17956.06|17956.06|17956.06|17956.06|17956.06|0
1629451970000|2021-08-20 09:32:50|17955.85|17955.85|17955.85|17955.85|17955.85|17955.85|17955.85|17955.85|0
1629451980000|2021-08-20 09:33:00|17955.3|17955.3|17960.35|17960.35|17960.35|17960.35|17955.3|17955.3|0
1629451990000|2021-08-20 09:33:10|17961.16|17961.16|17965.42|17965.42|17966.83|17966.83|17961.16|17961.16|0
1629452020000|2021-08-20 09:33:40|17965.82|17965.82|17965.01|17965.01|17965.82|17965.82|17965.01|17965.01|0
1629452030000|2021-08-20 09:33:50|17966.43|17966.43|17966.43|17966.43|17966.43|17966.43|17966.43|17966.43|0
1629452040000|2021-08-20 09:34:00|17967.54|17967.54|17967.54|17967.54|17967.54|17967.54|17967.54|17967.54|0
1629452050000|2021-08-20 09:34:10|17972.96|17972.96|17972.96|17972.96|17972.96|17972.96|17972.96|17972.96|0
1629452060000|2021-08-20 09:34:20|17974.38|17974.38|17972.96|17972.96|17974.38|17974.38|17972.96|17972.96|0
1629452080000|2021-08-20 09:34:40|17972.06|17972.06|17972.06|17972.06|17972.06|17972.06|17972.06|17972.06|0
1629452090000|2021-08-20 09:34:50|17973.53|17973.53|17973.53|17973.53|17973.53|17973.53|17973.53|17973.53|0
1629452100000|2021-08-20 09:35:00|17972.63|17972.63|17972.63|17972.63|17972.63|17972.63|17972.63|17972.63|0
1629452110000|2021-08-20 09:35:10|17971.64|17971.64|17971.64|17971.64|17971.64|17971.64|17971.64|17971.64|0
1629452120000|2021-08-20 09:35:20|17973.16|17973.16|17971.54|17971.54|17973.16|17973.16|17971.54|17971.54|0
1629452130000|2021-08-20 09:35:30|17970.64|17970.64|17975.68|17975.68|17975.68|17975.68|17970.64|17970.64|0
1629452140000|2021-08-20 09:35:40|17976.49|17976.49|17978.72|17978.72|17978.72|17978.72|17976.49|17976.49|0
1629452150000|2021-08-20 09:35:50|17979.73|17979.73|17980.22|17980.22|17980.22|17980.22|17979.73|17979.73|0
1629452160000|2021-08-20 09:36:00|17982.52|17982.52|17982.52|17982.52|17982.52|17982.52|17982.52|17982.52|0
1629452180000|2021-08-20 09:36:20|17984.33|17984.33|17984.33|17984.33|17984.33|17984.33|17984.33|17984.33|0
1629452200000|2021-08-20 09:36:40|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|0
1629452230000|2021-08-20 09:37:10|17983.43|17983.43|17983.25|17983.25|17985.24|17985.24|17982.62|17982.62|0
1629452240000|2021-08-20 09:37:20|17984.67|17984.67|17985.07|17985.07|17985.07|17985.07|17984.67|17984.67|0
1629452260000|2021-08-20 09:37:40|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|0
1629452270000|2021-08-20 09:37:50|17986.29|17986.29|17985.13|17985.13|17986.74|17986.74|17985.13|17985.13|0
1629452280000|2021-08-20 09:38:00|17985.33|17985.33|17985.13|17985.13|17985.33|17985.33|17985.13|17985.13|0
1629452360000|2021-08-20 09:39:20|17986.23|17986.23|17995.12|17995.12|17996.54|17996.54|17986.23|17986.23|0
1629452380000|2021-08-20 09:39:40|17996.54|17996.54|17996.34|17996.34|17996.54|17996.54|17996.34|17996.34|0
1629452390000|2021-08-20 09:39:50|17996.95|17996.95|17998.31|17998.31|17998.51|17998.51|17996.95|17996.95|0
1629452400000|2021-08-20 09:40:00|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|0
1629452420000|2021-08-20 09:40:20|17997.39|17997.39|17997.95|17997.95|17997.95|17997.95|17997.39|17997.39|0
1629452440000|2021-08-20 09:40:40|17995.42|17995.42|17993.8|17993.8|17995.42|17995.42|17993.8|17993.8|0
1629452470000|2021-08-20 09:41:10|17992.39|17992.39|17990.68|17990.68|17992.39|17992.39|17990.06|17990.06|0
1629452480000|2021-08-20 09:41:20|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|0
1629452490000|2021-08-20 09:41:30|17988.46|17988.46|17988.46|17988.46|17988.46|17988.46|17988.46|17988.46|0
1629452520000|2021-08-20 09:42:00|17988.96|17988.96|17988.06|17988.06|17988.96|17988.96|17988.06|17988.06|0
1629452530000|2021-08-20 09:42:10|17987.25|17987.25|17987.25|17987.25|17987.25|17987.25|17987.25|17987.25|0
1629452540000|2021-08-20 09:42:20|17987.74|17987.74|17987.74|17987.74|17987.74|17987.74|17987.74|17987.74|0
1629452570000|2021-08-20 09:42:50|17987.54|17987.54|17979.05|17979.05|17987.54|17987.54|17978.65|17978.65|0
1629452580000|2021-08-20 09:43:00|17981.26|17981.26|17982.88|17982.88|17982.88|17982.88|17981.26|17981.26|0
1629452610000|2021-08-20 09:43:30|17980.55|17980.55|17980.55|17980.55|17980.55|17980.55|17980.55|17980.55|0
1629452640000|2021-08-20 09:44:00|17978.94|17978.94|17979.74|17979.74|17979.74|17979.74|17978.94|17978.94|0
1629452670000|2021-08-20 09:44:30|17978.94|17978.94|17978.33|17978.33|17978.94|17978.94|17978.33|17978.33|0
1629452690000|2021-08-20 09:44:50|17980.14|17980.14|17979.63|17979.63|17980.14|17980.14|17979.63|17979.63|0
1629452710000|2021-08-20 09:45:10|17979.13|17979.13|17978.32|17978.32|17979.13|17979.13|17978.32|17978.32|0
1629452720000|2021-08-20 09:45:20|17978.12|17978.12|17978.12|17978.12|17978.12|17978.12|17978.12|17978.12|0
1629452740000|2021-08-20 09:45:40|17976.5|17976.5|17976.5|17976.5|17976.5|17976.5|17976.5|17976.5|0
1629452750000|2021-08-20 09:45:50|17975.08|17975.08|17975.08|17975.08|17975.08|17975.08|17975.08|17975.08|0
1629452760000|2021-08-20 09:46:00|17973.93|17973.93|17975.08|17975.08|17975.08|17975.08|17973.93|17973.93|0
1629452770000|2021-08-20 09:46:10|17982.96|17982.96|17987.31|17987.31|17987.31|17987.31|17982.96|17982.96|0
1629452810000|2021-08-20 09:46:50|17986.8|17986.8|17986.8|17986.8|17986.8|17986.8|17986.8|17986.8|0
1629452820000|2021-08-20 09:47:00|17985.65|17985.65|17980.8|17980.8|17985.65|17985.65|17979.65|17979.65|0
1629452860000|2021-08-20 09:47:40|17979.99|17979.99|17981.61|17981.61|17981.61|17981.61|17979.99|17979.99|0
1629452880000|2021-08-20 09:48:00|17983.02|17983.02|17985.76|17985.76|17985.76|17985.76|17983.02|17983.02|0
1629452900000|2021-08-20 09:48:20|17983.95|17983.95|17979.1|17979.1|17983.95|17983.95|17979.1|17979.1|0
1629452930000|2021-08-20 09:48:50|17978.1|17978.1|17977.19|17977.19|17978.1|17978.1|17977.19|17977.19|0
1629452970000|2021-08-20 09:49:30|17978.1|17978.1|17978.1|17978.1|17978.1|17978.1|17978.1|17978.1|0
1629452980000|2021-08-20 09:49:40|17979|17979|17979|17979|17979|17979|17979|17979|0
1629452990000|2021-08-20 09:49:50|17979.81|17979.81|17979.81|17979.81|17979.81|17979.81|17979.81|17979.81|0
1629453000000|2021-08-20 09:50:00|17979|17979|17979|17979|17979|17979|17979|17979|0
1629453030000|2021-08-20 09:50:30|17976.79|17976.79|17976.79|17976.79|17976.79|17976.79|17976.79|17976.79|0
1629453040000|2021-08-20 09:50:40|17974.96|17974.96|17967.55|17967.55|17974.96|17974.96|17967.55|17967.55|0
1629453050000|2021-08-20 09:50:50|17965.9|17965.9|17965.9|17965.9|17965.9|17965.9|17965.9|17965.9|0
1629453060000|2021-08-20 09:51:00|17962.67|17962.67|17962.67|17962.67|17962.67|17962.67|17962.67|17962.67|0
1629453070000|2021-08-20 09:51:10|17962.16|17962.16|17962.97|17962.97|17962.97|17962.97|17962.16|17962.16|0
1629453080000|2021-08-20 09:51:20|17961.35|17961.35|17959.08|17959.08|17961.35|17961.35|17958.53|17958.53|0
1629453100000|2021-08-20 09:51:40|17962.6|17962.6|17962.05|17962.05|17962.6|17962.6|17962.05|17962.05|0
1629453110000|2021-08-20 09:51:50|17961.54|17961.54|17957.61|17957.61|17961.54|17961.54|17957.61|17957.61|0
1629453130000|2021-08-20 09:52:10|17956.81|17956.81|17956.81|17956.81|17956.81|17956.81|17956.81|17956.81|0
1629453140000|2021-08-20 09:52:20|17956.31|17956.31|17955.51|17955.51|17956.31|17956.31|17955.51|17955.51|0
1629453150000|2021-08-20 09:52:30|17954.7|17954.7|17954.7|17954.7|17954.7|17954.7|17954.7|17954.7|0
1629453160000|2021-08-20 09:52:40|17954.29|17954.29|17952.48|17952.48|17954.29|17954.29|17952.48|17952.48|0
1629453170000|2021-08-20 09:52:50|17951.68|17951.68|17951.68|17951.68|17951.68|17951.68|17951.68|17951.68|0
1629453180000|2021-08-20 09:53:00|17952.48|17952.48|17952.48|17952.48|17952.48|17952.48|17952.48|17952.48|0
1629453190000|2021-08-20 09:53:10|17951.07|17951.07|17941.88|17941.88|17951.07|17951.07|17941.88|17941.88|0
1629453200000|2021-08-20 09:53:20|17941.66|17941.66|17937.83|17937.83|17941.66|17941.66|17937.83|17937.83|0
1629453220000|2021-08-20 09:53:40|17936.61|17936.61|17933.52|17933.52|17936.61|17936.61|17933.52|17933.52|0
1629453230000|2021-08-20 09:53:50|17935.32|17935.32|17935.32|17935.32|17935.32|17935.32|17935.32|17935.32|0
1629453240000|2021-08-20 09:54:00|17937.78|17937.78|17939.4|17939.4|17939.4|17939.4|17937.78|17937.78|0
1629453250000|2021-08-20 09:54:10|17940.82|17940.82|17939.4|17939.4|17940.82|17940.82|17939.4|17939.4|0
1629453280000|2021-08-20 09:54:40|17938.89|17938.89|17939.9|17939.9|17939.9|17939.9|17938.89|17938.89|0
1629453290000|2021-08-20 09:54:50|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|17940.71|0
1629453300000|2021-08-20 09:55:00|17942.13|17942.13|17938.48|17938.48|17942.13|17942.13|17938.48|17938.48|0
1629453320000|2021-08-20 09:55:20|17937.67|17937.67|17937.67|17937.67|17937.67|17937.67|17937.67|17937.67|0
1629453330000|2021-08-20 09:55:30|17934.85|17934.85|17933.75|17933.75|17934.85|17934.85|17933.75|17933.75|0
1629453340000|2021-08-20 09:55:40|17932.65|17932.65|17930.22|17930.22|17932.65|17932.65|17930.22|17930.22|0
1629453370000|2021-08-20 09:56:10|17929.21|17929.21|17929.21|17929.21|17929.21|17929.21|17929.21|17929.21|0
1629453380000|2021-08-20 09:56:20|17931.02|17931.02|17931.02|17931.02|17931.02|17931.02|17931.02|17931.02|0
1629453390000|2021-08-20 09:56:30|17930.12|17930.12|17930.12|17930.12|17930.12|17930.12|17930.12|17930.12|0
1629453410000|2021-08-20 09:56:50|17931.02|17931.02|17931.02|17931.02|17931.02|17931.02|17931.02|17931.02|0
1629453420000|2021-08-20 09:57:00|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|0
1629453430000|2021-08-20 09:57:10|17935.25|17935.25|17937.82|17937.82|17938.02|17938.02|17935.25|17935.25|0
1629453440000|2021-08-20 09:57:20|17938.72|17938.72|17943.67|17943.67|17943.67|17943.67|17938.72|17938.72|0
1629453460000|2021-08-20 09:57:40|17944.28|17944.28|17947.61|17947.61|17947.61|17947.61|17944.28|17944.28|0
1629453480000|2021-08-20 09:58:00|17943.87|17943.87|17941.07|17941.07|17943.87|17943.87|17941.07|17941.07|0
1629453510000|2021-08-20 09:58:30|17941.48|17941.48|17941.68|17941.68|17941.68|17941.68|17941.48|17941.48|0
1629453530000|2021-08-20 09:58:50|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|0
1629453540000|2021-08-20 09:59:00|17942.64|17942.64|17942.64|17942.64|17942.64|17942.64|17942.64|17942.64|0
1629453570000|2021-08-20 09:59:30|17939.93|17939.93|17937.7|17937.7|17939.93|17939.93|17937.7|17937.7|0
1629453580000|2021-08-20 09:59:40|17938.6|17938.6|17939.41|17939.41|17939.41|17939.41|17938.6|17938.6|0
1629453600000|2021-08-20 10:00:00|17938.91|17938.91|17936.68|17936.68|17938.91|17938.91|17936.68|17936.68|0
1629453610000|2021-08-20 10:00:10|17935.26|17935.26|17930.65|17930.65|17935.26|17935.26|17930.65|17930.65|0
1629453620000|2021-08-20 10:00:20|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|17929.55|0
1629453630000|2021-08-20 10:00:30|17927.74|17927.74|17926.12|17926.12|17927.74|17927.74|17926.12|17926.12|0
1629453640000|2021-08-20 10:00:40|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|17922.14|17922.14|0
1629453660000|2021-08-20 10:01:00|17925.98|17925.98|17928.4|17928.4|17928.4|17928.4|17925.98|17925.98|0
1629453690000|2021-08-20 10:01:30|17929.82|17929.82|17929.01|17929.01|17929.82|17929.82|17929.01|17929.01|0
1629453700000|2021-08-20 10:01:40|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|0
1629453740000|2021-08-20 10:02:20|17926.08|17926.08|17920.53|17920.53|17926.08|17926.08|17920.53|17920.53|0
1629453750000|2021-08-20 10:02:30|17919.06|17919.06|17918.55|17918.55|17919.06|17919.06|17918.55|17918.55|0
1629453800000|2021-08-20 10:03:20|17919.97|17919.97|17920.17|17920.17|17920.17|17920.17|17919.97|17919.97|0
1629453840000|2021-08-20 10:04:00|17921.79|17921.79|17927|17927|17927|17927|17921.79|17921.79|0
1629453870000|2021-08-20 10:04:30|17926.19|17926.19|17926.19|17926.19|17926.19|17926.19|17926.19|17926.19|0
1629453900000|2021-08-20 10:05:00|17928|17928|17928.2|17928.2|17928.2|17928.2|17928|17928|0
1629453910000|2021-08-20 10:05:10|17929.82|17929.82|17929.01|17929.01|17929.82|17929.82|17929.01|17929.01|0
1629453940000|2021-08-20 10:05:40|17928.2|17928.2|17927.7|17927.7|17928.2|17928.2|17927.7|17927.7|0
1629453950000|2021-08-20 10:05:50|17926.89|17926.89|17926.89|17926.89|17926.89|17926.89|17926.89|17926.89|0
1629453960000|2021-08-20 10:06:00|17926.69|17926.69|17926.18|17926.18|17926.69|17926.69|17926.18|17926.18|0
1629453970000|2021-08-20 10:06:10|17925.98|17925.98|17925.28|17925.28|17926.18|17926.18|17925.28|17925.28|0
1629454010000|2021-08-20 10:06:50|17924.47|17924.47|17923.66|17923.66|17924.47|17924.47|17923.66|17923.66|0
1629454050000|2021-08-20 10:07:30|17922.76|17922.76|17922.32|17922.32|17922.76|17922.76|17922.32|17922.32|0
1629454080000|2021-08-20 10:08:00|17920.9|17920.9|17917.67|17917.67|17920.9|17920.9|17917.67|17917.67|0
1629454100000|2021-08-20 10:08:20|17920.1|17920.1|17921|17921|17921|17921|17920.1|17920.1|0
1629454110000|2021-08-20 10:08:30|17919.58|17919.58|17919.58|17919.58|17919.58|17919.58|17919.58|17919.58|0
1629454130000|2021-08-20 10:08:50|17917.97|17917.97|17916.96|17916.96|17917.97|17917.97|17916.96|17916.96|0
1629454140000|2021-08-20 10:09:00|17914.38|17914.38|17914.38|17914.38|17914.38|17914.38|17914.38|17914.38|0
1629454150000|2021-08-20 10:09:10|17915.19|17915.19|17911.73|17911.73|17915.19|17915.19|17911.73|17911.73|0
1629454160000|2021-08-20 10:09:20|17912.54|17912.54|17915.51|17915.51|17915.51|17915.51|17912.54|17912.54|0
1629454200000|2021-08-20 10:10:00|17913.89|17913.89|17911.47|17911.47|17913.89|17913.89|17911.47|17911.47|0
1629454210000|2021-08-20 10:10:10|17910.86|17910.86|17911.87|17911.87|17911.87|17911.87|17910.45|17910.45|0
1629454270000|2021-08-20 10:11:10|17910.35|17910.35|17910.35|17910.35|17910.35|17910.35|17910.35|17910.35|0
1629454280000|2021-08-20 10:11:20|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|0
1629454290000|2021-08-20 10:11:30|17910.1|17910.1|17910.1|17910.1|17910.1|17910.1|17910.1|17910.1|0
1629454310000|2021-08-20 10:11:50|17909.9|17909.9|17905.25|17905.25|17909.9|17909.9|17905.25|17905.25|0
1629454320000|2021-08-20 10:12:00|17903.83|17903.83|17903.17|17903.17|17903.83|17903.83|17902.36|17902.36|0
1629454340000|2021-08-20 10:12:20|17902.96|17902.96|17902.96|17902.96|17902.96|17902.96|17902.96|17902.96|0
1629454360000|2021-08-20 10:12:40|17903.87|17903.87|17903.87|17903.87|17903.87|17903.87|17903.87|17903.87|0
1629454400000|2021-08-20 10:13:20|17903.06|17903.06|17899.83|17899.83|17903.06|17903.06|17899.83|17899.83|0
1629454410000|2021-08-20 10:13:30|17898.41|17898.41|17898.15|17898.15|17898.41|17898.41|17897.6|17897.6|0
1629454420000|2021-08-20 10:13:40|17897.14|17897.14|17897.14|17897.14|17897.14|17897.14|17897.14|17897.14|0
1629454440000|2021-08-20 10:14:00|17898.53|17898.53|17906.86|17906.86|17906.86|17906.86|17898.53|17898.53|0
1629454450000|2021-08-20 10:14:10|17905.44|17905.44|17905.95|17905.95|17905.95|17905.95|17905.44|17905.44|0
1629454460000|2021-08-20 10:14:20|17905.74|17905.74|17904.33|17904.33|17905.74|17905.74|17904.33|17904.33|0
1629454480000|2021-08-20 10:14:40|17905.74|17905.74|17905.74|17905.74|17905.74|17905.74|17905.74|17905.74|0
1629454490000|2021-08-20 10:14:50|17910.59|17910.59|17911.14|17911.14|17911.14|17911.14|17910.59|17910.59|0
1629454500000|2021-08-20 10:15:00|17910.33|17910.33|17910.33|17910.33|17910.33|17910.33|17910.33|17910.33|0
1629454510000|2021-08-20 10:15:10|17910.55|17910.55|17912.41|17912.41|17912.41|17912.41|17910.55|17910.55|0
1629454520000|2021-08-20 10:15:20|17913.31|17913.31|17921.8|17921.8|17921.8|17921.8|17913.31|17913.31|0
1629454530000|2021-08-20 10:15:30|17922.7|17922.7|17922.7|17922.7|17922.7|17922.7|17922.7|17922.7|0
1629454560000|2021-08-20 10:16:00|17923.21|17923.21|17922.2|17922.2|17923.21|17923.21|17922.2|17922.2|0
1629454610000|2021-08-20 10:16:50|17921.29|17921.29|17918.83|17918.83|17921.29|17921.29|17918.83|17918.83|0
1629454620000|2021-08-20 10:17:00|17918.63|17918.63|17918.63|17918.63|17918.63|17918.63|17918.63|17918.63|0
1629454630000|2021-08-20 10:17:10|17916.3|17916.3|17913.07|17913.07|17916.3|17916.3|17913.07|17913.07|0
1629454640000|2021-08-20 10:17:20|17913.88|17913.88|17914.69|17914.69|17914.69|17914.69|17913.88|17913.88|0
1629454660000|2021-08-20 10:17:40|17916.1|17916.1|17917.52|17917.52|17917.52|17917.52|17916.1|17916.1|0
1629454680000|2021-08-20 10:18:00|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|0
1629454700000|2021-08-20 10:18:20|17920.56|17920.56|17921.37|17921.37|17921.37|17921.37|17920.56|17920.56|0
1629454720000|2021-08-20 10:18:40|17921.57|17921.57|17920.54|17920.54|17923.38|17923.38|17920.54|17920.54|0
1629454730000|2021-08-20 10:18:50|17918.92|17918.92|17918.92|17918.92|17918.92|17918.92|17918.92|17918.92|0
1629454750000|2021-08-20 10:19:10|17919.83|17919.83|17919.83|17919.83|17919.83|17919.83|17919.83|17919.83|0
1629454760000|2021-08-20 10:19:20|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|0
1629454770000|2021-08-20 10:19:30|17920.95|17920.95|17924.78|17924.78|17924.78|17924.78|17920.95|17920.95|0
1629454790000|2021-08-20 10:19:50|17925.59|17925.59|17925.59|17925.59|17925.59|17925.59|17925.59|17925.59|0
1629454800000|2021-08-20 10:20:00|17926|17926|17930.31|17930.31|17931.12|17931.12|17926|17926|0
1629454810000|2021-08-20 10:20:10|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|0
1629454830000|2021-08-20 10:20:30|17931.24|17931.24|17931.24|17931.24|17931.24|17931.24|17931.24|17931.24|0
1629454840000|2021-08-20 10:20:40|17931.04|17931.04|17931.04|17931.04|17931.04|17931.04|17931.04|17931.04|0
1629454890000|2021-08-20 10:21:30|17930.23|17930.23|17930.32|17930.32|17931.23|17931.23|17930.23|17930.23|0
1629454910000|2021-08-20 10:21:50|17928.71|17928.71|17920.21|17920.21|17928.71|17928.71|17920.21|17920.21|0
1629454930000|2021-08-20 10:22:10|17917.57|17917.57|17915.55|17915.55|17917.57|17917.57|17915.55|17915.55|0
1629454980000|2021-08-20 10:23:00|17914.54|17914.54|17914.54|17914.54|17914.54|17914.54|17914.54|17914.54|0
1629454990000|2021-08-20 10:23:10|17913.73|17913.73|17907.79|17907.79|17913.73|17913.73|17907.79|17907.79|0
1629455000000|2021-08-20 10:23:20|17906.89|17906.89|17908.5|17908.5|17908.5|17908.5|17906.69|17906.69|0
1629455030000|2021-08-20 10:23:50|17909.91|17909.91|17909.91|17909.91|17909.91|17909.91|17909.91|17909.91|0
1629455070000|2021-08-20 10:24:30|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|0
1629455080000|2021-08-20 10:24:40|17908.3|17908.3|17908.3|17908.3|17908.3|17908.3|17908.3|17908.3|0
1629455090000|2021-08-20 10:24:50|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|0
1629455100000|2021-08-20 10:25:00|17907.69|17907.69|17907.69|17907.69|17907.69|17907.69|17907.69|17907.69|0
1629455140000|2021-08-20 10:25:40|17909.11|17909.11|17911.43|17911.43|17911.43|17911.43|17909.11|17909.11|0
1629455180000|2021-08-20 10:26:20|17910.62|17910.62|17912.04|17912.04|17912.04|17912.04|17910.62|17910.62|0
1629455200000|2021-08-20 10:26:40|17912.24|17912.24|17912.24|17912.24|17912.24|17912.24|17912.24|17912.24|0
1629455220000|2021-08-20 10:27:00|17914.05|17914.05|17914.05|17914.05|17914.05|17914.05|17914.05|17914.05|0
1629455250000|2021-08-20 10:27:30|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|17913.87|0
1629455270000|2021-08-20 10:27:50|17914.36|17914.36|17914.86|17914.86|17914.86|17914.86|17914.36|17914.36|0
1629455280000|2021-08-20 10:28:00|17916.27|17916.27|17915.36|17915.36|17916.78|17916.78|17915.36|17915.36|0
1629455290000|2021-08-20 10:28:10|17916.98|17916.98|17916.98|17916.98|17916.98|17916.98|17916.98|17916.98|0
1629455300000|2021-08-20 10:28:20|17917.48|17917.48|17917.48|17917.48|17917.48|17917.48|17917.48|17917.48|0
1629455320000|2021-08-20 10:28:40|17918.29|17918.29|17919.1|17919.1|17919.1|17919.1|17918.29|17918.29|0
1629455340000|2021-08-20 10:29:00|17920.49|17920.49|17922.92|17922.92|17922.92|17922.92|17920.49|17920.49|0
1629455350000|2021-08-20 10:29:10|17927.17|17927.17|17927.17|17927.17|17927.17|17927.17|17927.17|17927.17|0
1629455360000|2021-08-20 10:29:20|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|0
1629455370000|2021-08-20 10:29:30|17931.01|17931.01|17931.01|17931.01|17931.01|17931.01|17931.01|17931.01|0
1629455380000|2021-08-20 10:29:40|17931.82|17931.82|17938.05|17938.05|17938.05|17938.05|17931.82|17931.82|0
1629455390000|2021-08-20 10:29:50|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|0
1629455400000|2021-08-20 10:30:00|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|0
1629455420000|2021-08-20 10:30:20|17939.68|17939.68|17939.68|17939.68|17939.68|17939.68|17939.68|17939.68|0
1629455430000|2021-08-20 10:30:30|17939.89|17939.89|17940.09|17940.09|17940.09|17940.09|17939.89|17939.89|0
1629455460000|2021-08-20 10:31:00|17936.84|17936.84|17935.81|17935.81|17936.84|17936.84|17935.53|17935.53|0
1629455470000|2021-08-20 10:31:10|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|17936.32|0
1629455520000|2021-08-20 10:32:00|17937.13|17937.13|17938.34|17938.34|17938.34|17938.34|17937.13|17937.13|0
1629455540000|2021-08-20 10:32:20|17938.75|17938.75|17938.75|17938.75|17938.75|17938.75|17938.75|17938.75|0
1629455570000|2021-08-20 10:32:50|17938.54|17938.54|17937.53|17937.53|17938.54|17938.54|17937.53|17937.53|0
1629455580000|2021-08-20 10:33:00|17938.95|17938.95|17942.18|17942.18|17942.18|17942.18|17938.95|17938.95|0
1629455630000|2021-08-20 10:33:50|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|17941.38|0
1629455700000|2021-08-20 10:35:00|17939.76|17939.76|17939.96|17939.96|17939.96|17939.96|17939.76|17939.76|0
1629455710000|2021-08-20 10:35:10|17939.76|17939.76|17939.35|17939.35|17939.76|17939.76|17939.35|17939.35|0
1629455750000|2021-08-20 10:35:50|17940.26|17940.26|17940.26|17940.26|17940.26|17940.26|17940.26|17940.26|0
1629455760000|2021-08-20 10:36:00|17941.68|17941.68|17942.68|17942.68|17943.09|17943.09|17941.68|17941.68|0
1629455770000|2021-08-20 10:36:10|17941.26|17941.26|17939.85|17939.85|17941.26|17941.26|17939.85|17939.85|0
1629455780000|2021-08-20 10:36:20|17939.34|17939.34|17939.34|17939.34|17939.34|17939.34|17939.34|17939.34|0
1629455820000|2021-08-20 10:37:00|17938.84|17938.84|17937.03|17937.03|17938.84|17938.84|17937.03|17937.03|0
1629455850000|2021-08-20 10:37:30|17936.22|17936.22|17938.93|17938.93|17938.93|17938.93|17936.22|17936.22|0
1629455910000|2021-08-20 10:38:30|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|0
1629455930000|2021-08-20 10:38:50|17940.14|17940.14|17940.25|17940.25|17941.65|17941.65|17940.14|17940.14|0
1629455940000|2021-08-20 10:39:00|17939.74|17939.74|17936.72|17936.72|17939.74|17939.74|17936.72|17936.72|0
1629455950000|2021-08-20 10:39:10|17935.81|17935.81|17932.17|17932.17|17935.81|17935.81|17932.17|17932.17|0
1629455970000|2021-08-20 10:39:30|17931.26|17931.26|17931.26|17931.26|17931.26|17931.26|17931.26|17931.26|0
1629456000000|2021-08-20 10:40:00|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|17932.07|0
1629456010000|2021-08-20 10:40:10|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|0
1629456040000|2021-08-20 10:40:40|17935.4|17935.4|17935.4|17935.4|17935.4|17935.4|17935.4|17935.4|0
1629456050000|2021-08-20 10:40:50|17933.47|17933.47|17925.76|17925.76|17933.47|17933.47|17925.76|17925.76|0
1629456060000|2021-08-20 10:41:00|17927.17|17927.17|17925.04|17925.04|17927.17|17927.17|17925.04|17925.04|0
1629456070000|2021-08-20 10:41:10|17923.88|17923.88|17919.99|17919.99|17923.88|17923.88|17919.99|17919.99|0
1629456080000|2021-08-20 10:41:20|17918.89|17918.89|17918.89|17918.89|17918.89|17918.89|17918.89|17918.89|0
1629456100000|2021-08-20 10:41:40|17919.7|17919.7|17919.7|17919.7|17919.7|17919.7|17919.7|17919.7|0
1629456110000|2021-08-20 10:41:50|17916.99|17916.99|17916.99|17916.99|17916.99|17916.99|17916.99|17916.99|0
1629456120000|2021-08-20 10:42:00|17916.38|17916.38|17916.38|17916.38|17916.38|17916.38|17916.38|17916.38|0
1629456140000|2021-08-20 10:42:20|17913.54|17913.54|17913.54|17913.54|17913.54|17913.54|17913.54|17913.54|0
1629456160000|2021-08-20 10:42:40|17912.73|17912.73|17912.73|17912.73|17912.73|17912.73|17912.73|17912.73|0
1629456170000|2021-08-20 10:42:50|17914.15|17914.15|17914.15|17914.15|17914.15|17914.15|17914.15|17914.15|0
1629456180000|2021-08-20 10:43:00|17912.73|17912.73|17912.73|17912.73|17912.73|17912.73|17912.73|17912.73|0
1629456190000|2021-08-20 10:43:10|17912.33|17912.33|17912.33|17912.33|17912.33|17912.33|17912.33|17912.33|0
1629456240000|2021-08-20 10:44:00|17911.92|17911.92|17912.33|17912.33|17912.33|17912.33|17911.92|17911.92|0
1629456260000|2021-08-20 10:44:20|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|17912.53|0
1629456280000|2021-08-20 10:44:40|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|0
1629456300000|2021-08-20 10:45:00|17911.72|17911.72|17912.53|17912.53|17912.53|17912.53|17911.72|17911.72|0
1629456310000|2021-08-20 10:45:10|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|0
1629456320000|2021-08-20 10:45:20|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|0
1629456330000|2021-08-20 10:45:30|17915.31|17915.31|17915.31|17915.31|17915.31|17915.31|17915.31|17915.31|0
1629456340000|2021-08-20 10:45:40|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|0
1629456350000|2021-08-20 10:45:50|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|0
1629456360000|2021-08-20 10:46:00|17916.01|17916.01|17916.02|17916.02|17917.83|17917.83|17916.01|17916.01|0
1629456380000|2021-08-20 10:46:20|17915.12|17915.12|17915.12|17915.12|17915.12|17915.12|17915.12|17915.12|0
1629456400000|2021-08-20 10:46:40|17914.21|17914.21|17912.6|17912.6|17914.21|17914.21|17912.6|17912.6|0
1629456480000|2021-08-20 10:48:00|17914.21|17914.21|17914.21|17914.21|17914.21|17914.21|17914.21|17914.21|0
1629456540000|2021-08-20 10:49:00|17913.41|17913.41|17913.41|17913.41|17913.41|17913.41|17913.41|17913.41|0
1629456600000|2021-08-20 10:50:00|17914.82|17914.82|17907.64|17907.64|17915.38|17915.38|17907.64|17907.64|0
1629456610000|2021-08-20 10:50:10|17906.22|17906.22|17906.5|17906.5|17906.5|17906.5|17906|17906|0
1629456620000|2021-08-20 10:50:20|17906.1|17906.1|17906.1|17906.1|17906.1|17906.1|17906.1|17906.1|0
1629456630000|2021-08-20 10:50:30|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|17905.59|0
1629456660000|2021-08-20 10:51:00|17907.01|17907.01|17907.01|17907.01|17907.01|17907.01|17907.01|17907.01|0
1629456670000|2021-08-20 10:51:10|17904.3|17904.3|17904.3|17904.3|17904.3|17904.3|17904.3|17904.3|0
1629456690000|2021-08-20 10:51:30|17903.31|17903.31|17903.31|17903.31|17903.31|17903.31|17903.31|17903.31|0
1629456700000|2021-08-20 10:51:40|17902.81|17902.81|17902.81|17902.81|17902.81|17902.81|17902.81|17902.81|0
1629456720000|2021-08-20 10:52:00|17901.39|17901.39|17900.29|17900.29|17901.39|17901.39|17900.29|17900.29|0
1629456790000|2021-08-20 10:53:10|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|17900.79|0
1629456830000|2021-08-20 10:53:50|17900.29|17900.29|17899.68|17899.68|17900.29|17900.29|17899.48|17899.48|0
1629456840000|2021-08-20 10:54:00|17898.26|17898.26|17896.84|17896.84|17898.26|17898.26|17896.84|17896.84|0
1629456850000|2021-08-20 10:54:10|17896.04|17896.04|17896.84|17896.84|17896.84|17896.84|17896.04|17896.04|0
1629456860000|2021-08-20 10:54:20|17896.34|17896.34|17896.34|17896.34|17896.34|17896.34|17896.34|17896.34|0
1629456870000|2021-08-20 10:54:30|17895.93|17895.93|17896.14|17896.14|17896.14|17896.14|17895.93|17895.93|0
1629456880000|2021-08-20 10:54:40|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|0
1629456890000|2021-08-20 10:54:50|17895.89|17895.89|17895.89|17895.89|17895.89|17895.89|17895.89|17895.89|0
1629456900000|2021-08-20 10:55:00|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|17895.22|0
1629456910000|2021-08-20 10:55:10|17894.32|17894.32|17894.32|17894.32|17894.32|17894.32|17894.32|17894.32|0
1629456960000|2021-08-20 10:56:00|17892.5|17892.5|17892.5|17892.5|17892.5|17892.5|17892.5|17892.5|0
1629457000000|2021-08-20 10:56:40|17890.68|17890.68|17891.28|17891.28|17891.49|17891.49|17890.68|17890.68|0
1629457020000|2021-08-20 10:57:00|17891.49|17891.49|17891.49|17891.49|17891.49|17891.49|17891.28|17891.28|0
1629457030000|2021-08-20 10:57:10|17890.07|17890.07|17888.27|17888.27|17890.07|17890.07|17888.27|17888.27|0
1629457060000|2021-08-20 10:57:40|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|0
1629457090000|2021-08-20 10:58:10|17888.01|17888.01|17885.76|17885.76|17888.82|17888.82|17885.76|17885.76|0
1629457100000|2021-08-20 10:58:20|17884.95|17884.95|17884.45|17884.45|17884.95|17884.95|17884.45|17884.45|0
1629457120000|2021-08-20 10:58:40|17883.94|17883.94|17884.45|17884.45|17884.45|17884.45|17883.94|17883.94|0
1629457130000|2021-08-20 10:58:50|17884.67|17884.67|17885.39|17885.39|17885.39|17885.39|17884.67|17884.67|0
1629457140000|2021-08-20 10:59:00|17884.41|17884.41|17884.92|17884.92|17884.92|17884.92|17884.41|17884.41|0
1629457150000|2021-08-20 10:59:10|17885.72|17885.72|17885.72|17885.72|17885.72|17885.72|17885.72|17885.72|0
1629457190000|2021-08-20 10:59:50|17884.92|17884.92|17885.32|17885.32|17885.72|17885.72|17884.92|17884.92|0
1629457200000|2021-08-20 11:00:00|17887.13|17887.13|17885.02|17885.02|17887.93|17887.93|17883.1|17883.1|0
1629457210000|2021-08-20 11:00:10|17886.43|17886.43|17883.59|17883.59|17886.43|17886.43|17882.18|17882.18|0
1629457300000|2021-08-20 11:01:40|17882.68|17882.68|17882.68|17882.68|17882.68|17882.68|17882.68|17882.68|0
1629457310000|2021-08-20 11:01:50|17883.49|17883.49|17883.49|17883.49|17883.49|17883.49|17883.49|17883.49|0
1629457320000|2021-08-20 11:02:00|17882.68|17882.68|17881.7|17881.7|17882.68|17882.68|17880.09|17880.09|0
1629457350000|2021-08-20 11:02:30|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|17876.85|0
1629457360000|2021-08-20 11:02:40|17876.44|17876.44|17876.44|17876.44|17876.44|17876.44|17876.44|17876.44|0
1629457400000|2021-08-20 11:03:20|17877.35|17877.35|17877.35|17877.35|17877.35|17877.35|17877.35|17877.35|0
1629457440000|2021-08-20 11:04:00|17876.54|17876.54|17876.9|17876.9|17877.35|17877.35|17876.54|17876.54|0
1629457450000|2021-08-20 11:04:10|17876.4|17876.4|17876.4|17876.4|17876.4|17876.4|17876.4|17876.4|0
1629457490000|2021-08-20 11:04:50|17877.55|17877.55|17877.55|17877.55|17877.55|17877.55|17877.55|17877.55|0
1629457500000|2021-08-20 11:05:00|17878.46|17878.46|17878.46|17878.46|17878.46|17878.46|17878.46|17878.46|0
1629457510000|2021-08-20 11:05:10|17877.65|17877.65|17876.84|17876.84|17878.46|17878.46|17876.84|17876.84|0
1629457530000|2021-08-20 11:05:30|17876.03|17876.03|17876.84|17876.84|17876.84|17876.84|17876.03|17876.03|0
1629457540000|2021-08-20 11:05:40|17876.03|17876.03|17875.93|17875.93|17876.03|17876.03|17875.12|17875.12|0
1629457550000|2021-08-20 11:05:50|17875.73|17875.73|17875.53|17875.53|17875.73|17875.73|17875.53|17875.53|0
1629457560000|2021-08-20 11:06:00|17876.53|17876.53|17874.31|17874.31|17876.53|17876.53|17874.31|17874.31|0
1629457570000|2021-08-20 11:06:10|17871.89|17871.89|17872.7|17872.7|17872.7|17872.7|17871.89|17871.89|0
1629457590000|2021-08-20 11:06:30|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|17871.79|0
1629457600000|2021-08-20 11:06:40|17870.37|17870.37|17870.93|17870.93|17870.93|17870.93|17870.17|17870.17|0
1629457670000|2021-08-20 11:07:50|17870.02|17870.02|17869.21|17869.21|17870.02|17870.02|17869.21|17869.21|0
1629457680000|2021-08-20 11:08:00|17867.8|17867.8|17865.28|17865.28|17867.8|17867.8|17865.28|17865.28|0
1629457710000|2021-08-20 11:08:30|17863.67|17863.67|17863.67|17863.67|17863.67|17863.67|17863.67|17863.67|0
1629457730000|2021-08-20 11:08:50|17862.05|17862.05|17862.05|17862.05|17862.05|17862.05|17862.05|17862.05|0
1629457740000|2021-08-20 11:09:00|17859.24|17859.24|17858.08|17858.08|17859.24|17859.24|17858.08|17858.08|0
1629457750000|2021-08-20 11:09:10|17857.27|17857.27|17856.37|17856.37|17857.27|17857.27|17856.37|17856.37|0
1629457770000|2021-08-20 11:09:30|17856.57|17856.57|17856.78|17856.78|17856.78|17856.78|17856.57|17856.57|0
1629457780000|2021-08-20 11:09:40|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|0
1629457810000|2021-08-20 11:10:10|17855.09|17855.09|17855.09|17855.09|17855.09|17855.09|17855.09|17855.09|0
1629457820000|2021-08-20 11:10:20|17859.77|17859.77|17860.38|17860.38|17860.38|17860.38|17859.77|17859.77|0
1629457830000|2021-08-20 11:10:30|17860.18|17860.18|17860.98|17860.98|17860.98|17860.98|17860.18|17860.18|0
1629457860000|2021-08-20 11:11:00|17861.79|17861.79|17863.21|17863.21|17863.21|17863.21|17861.79|17861.79|0
1629457870000|2021-08-20 11:11:10|17861.39|17861.39|17861.39|17861.39|17861.39|17861.39|17861.39|17861.39|0
1629457900000|2021-08-20 11:11:40|17862.54|17862.54|17866.22|17866.22|17866.22|17866.22|17859.78|17859.78|0
1629457910000|2021-08-20 11:11:50|17866.89|17866.89|17868.08|17868.08|17868.08|17868.08|17866.66|17866.66|0
1629457920000|2021-08-20 11:12:00|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|17869.09|0
1629457930000|2021-08-20 11:12:10|17867.67|17867.67|17867.67|17867.67|17867.67|17867.67|17867.67|17867.67|0
1629457970000|2021-08-20 11:12:50|17868.83|17868.83|17871.13|17871.13|17871.13|17871.13|17868.83|17868.83|0
1629457980000|2021-08-20 11:13:00|17870.23|17870.23|17869.42|17869.42|17870.23|17870.23|17869.42|17869.42|0
1629457990000|2021-08-20 11:13:10|17868.61|17868.61|17866.05|17866.05|17868.61|17868.61|17866.05|17866.05|0
1629458010000|2021-08-20 11:13:30|17867.71|17867.71|17868.42|17868.42|17868.42|17868.42|17867.61|17867.61|0
1629458020000|2021-08-20 11:13:40|17869.84|17869.84|17869.84|17869.84|17869.84|17869.84|17869.84|17869.84|0
1629458050000|2021-08-20 11:14:10|17869.33|17869.33|17868.53|17868.53|17869.33|17869.33|17868.53|17868.53|0
1629458070000|2021-08-20 11:14:30|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|0
1629458090000|2021-08-20 11:14:50|17871.75|17871.75|17871.75|17871.75|17871.75|17871.75|17871.75|17871.75|0
1629458140000|2021-08-20 11:15:40|17872.56|17872.56|17869.72|17869.72|17872.56|17872.56|17869.72|17869.72|0
1629458160000|2021-08-20 11:16:00|17869.22|17869.22|17869.22|17869.22|17869.22|17869.22|17869.22|17869.22|0
1629458180000|2021-08-20 11:16:20|17868.41|17868.41|17868.92|17868.92|17868.92|17868.92|17868.41|17868.41|0
1629458230000|2021-08-20 11:17:10|17867.93|17867.93|17867.93|17867.93|17867.93|17867.93|17867.93|17867.93|0
1629458260000|2021-08-20 11:17:40|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|0
1629458270000|2021-08-20 11:17:50|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|0
1629458280000|2021-08-20 11:18:00|17871.19|17871.19|17875.09|17875.09|17875.09|17875.09|17871.19|17871.19|0
1629458290000|2021-08-20 11:18:10|17875.65|17875.65|17875.65|17875.65|17875.65|17875.65|17875.65|17875.65|0
1629458300000|2021-08-20 11:18:20|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|0
1629458310000|2021-08-20 11:18:30|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|0
1629458320000|2021-08-20 11:18:40|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|0
1629458410000|2021-08-20 11:20:10|17880.9|17880.9|17881.39|17881.39|17881.39|17881.39|17880.9|17880.9|0
1629458420000|2021-08-20 11:20:20|17882.81|17882.81|17887.98|17887.98|17887.98|17887.98|17882.81|17882.81|0
1629458450000|2021-08-20 11:20:50|17890.54|17890.54|17890.54|17890.54|17890.54|17890.54|17890.54|17890.54|0
1629458470000|2021-08-20 11:21:10|17892.15|17892.15|17893.75|17893.75|17893.75|17893.75|17892.15|17892.15|0
1629458500000|2021-08-20 11:21:40|17894.3|17894.3|17894.85|17894.85|17894.85|17894.85|17894.3|17894.3|0
1629458520000|2021-08-20 11:22:00|17894.3|17894.3|17893.59|17893.59|17894.7|17894.7|17893.59|17893.59|0
1629458530000|2021-08-20 11:22:10|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|0
1629458550000|2021-08-20 11:22:30|17894.52|17894.52|17893.37|17893.37|17894.52|17894.52|17893.37|17893.37|0
1629458580000|2021-08-20 11:23:00|17894.18|17894.18|17893.37|17893.37|17894.18|17894.18|17893.37|17893.37|0
1629458660000|2021-08-20 11:24:20|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|17892.88|0
1629458670000|2021-08-20 11:24:30|17891.98|17891.98|17891.47|17891.47|17891.98|17891.98|17891.47|17891.47|0
1629458690000|2021-08-20 11:24:50|17890.66|17890.66|17890.66|17890.66|17890.66|17890.66|17890.66|17890.66|0
1629458710000|2021-08-20 11:25:10|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|0
1629458720000|2021-08-20 11:25:20|17892.99|17892.99|17892.99|17892.99|17892.99|17892.99|17892.99|17892.99|0
1629458730000|2021-08-20 11:25:30|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|0
1629458780000|2021-08-20 11:26:20|17895.25|17895.25|17895.25|17895.25|17895.25|17895.25|17895.25|17895.25|0
1629458790000|2021-08-20 11:26:30|17896.66|17896.66|17896.66|17896.66|17896.66|17896.66|17896.66|17896.66|0
1629458810000|2021-08-20 11:26:50|17897.47|17897.47|17897.47|17897.47|17897.47|17897.47|17897.47|17897.47|0
1629458820000|2021-08-20 11:27:00|17898.62|17898.62|17898.86|17898.86|17898.86|17898.86|17896.66|17896.66|0
1629458830000|2021-08-20 11:27:10|17899.06|17899.06|17900.88|17900.88|17900.88|17900.88|17899.06|17899.06|0
1629458840000|2021-08-20 11:27:20|17901.77|17901.77|17900.96|17900.96|17901.77|17901.77|17900.96|17900.96|0
1629458890000|2021-08-20 11:28:10|17906.51|17906.51|17912.26|17912.26|17912.26|17912.26|17906.51|17906.51|0
1629458900000|2021-08-20 11:28:20|17913.16|17913.16|17914.17|17914.17|17914.17|17914.17|17913.16|17913.16|0
1629458950000|2021-08-20 11:29:10|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|0
1629459000000|2021-08-20 11:30:00|17913.37|17913.37|17913.37|17913.37|17913.37|17913.37|17913.37|17913.37|0
1629459060000|2021-08-20 11:31:00|17911.56|17911.56|17911.56|17911.56|17911.56|17911.56|17911.56|17911.56|0
1629459080000|2021-08-20 11:31:20|17909.94|17909.94|17899.3|17899.3|17909.94|17909.94|17898.96|17898.96|0
1629459090000|2021-08-20 11:31:30|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|0
1629459110000|2021-08-20 11:31:50|17899.65|17899.65|17897.84|17897.84|17899.65|17899.65|17897.84|17897.84|0
1629459120000|2021-08-20 11:32:00|17899.45|17899.45|17899.45|17899.45|17899.45|17899.45|17899.45|17899.45|0
1629459130000|2021-08-20 11:32:10|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|0
1629459190000|2021-08-20 11:33:10|17894.72|17894.72|17892.31|17892.31|17894.72|17894.72|17892.31|17892.31|0
1629459200000|2021-08-20 11:33:20|17893.21|17893.21|17893.21|17893.21|17893.21|17893.21|17893.21|17893.21|0
1629459220000|2021-08-20 11:33:40|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|17891.8|0
1629459230000|2021-08-20 11:33:50|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|0
1629459250000|2021-08-20 11:34:10|17890.08|17890.08|17885.3|17885.3|17890.08|17890.08|17885.3|17885.3|0
1629459280000|2021-08-20 11:34:40|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|0
1629459300000|2021-08-20 11:35:00|17886|17886|17887.81|17887.81|17887.81|17887.81|17886|17886|0
1629459310000|2021-08-20 11:35:10|17885.38|17885.38|17884.57|17884.57|17885.38|17885.38|17884.57|17884.57|0
1629459350000|2021-08-20 11:35:50|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|0
1629459360000|2021-08-20 11:36:00|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|0
1629459370000|2021-08-20 11:36:10|17885.38|17885.38|17883.91|17883.91|17885.38|17885.38|17883.91|17883.91|0
1629459380000|2021-08-20 11:36:20|17884.4|17884.4|17884.4|17884.4|17884.4|17884.4|17884.4|17884.4|0
1629459390000|2021-08-20 11:36:30|17885.82|17885.82|17885.82|17885.82|17885.82|17885.82|17885.82|17885.82|0
1629459400000|2021-08-20 11:36:40|17887.63|17887.63|17886.01|17886.01|17887.63|17887.63|17886.01|17886.01|0
1629459420000|2021-08-20 11:37:00|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|0
1629459440000|2021-08-20 11:37:20|17886.82|17886.82|17886.82|17886.82|17886.82|17886.82|17886.82|17886.82|0
1629459470000|2021-08-20 11:37:50|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|0
1629459480000|2021-08-20 11:38:00|17886.77|17886.77|17887.87|17887.87|17887.87|17887.87|17886.77|17886.77|0
1629459540000|2021-08-20 11:39:00|17886.97|17886.97|17886.97|17886.97|17886.97|17886.97|17886.97|17886.97|0
1629459580000|2021-08-20 11:39:40|17887.87|17887.87|17888.77|17888.77|17888.77|17888.77|17887.87|17887.87|0
1629459590000|2021-08-20 11:39:50|17890.19|17890.19|17893.93|17893.93|17893.93|17893.93|17890.19|17890.19|0
1629459600000|2021-08-20 11:40:00|17894.43|17894.43|17901.68|17901.68|17901.68|17901.68|17894.43|17894.43|0
1629459610000|2021-08-20 11:40:10|17903.29|17903.29|17903.29|17903.29|17903.29|17903.29|17903.29|17903.29|0
1629459630000|2021-08-20 11:40:30|17904.45|17904.45|17905.96|17905.96|17905.96|17905.96|17904.45|17904.45|0
1629459660000|2021-08-20 11:41:00|17906.96|17906.96|17907.57|17907.57|17907.57|17907.57|17906.16|17906.16|0
1629459670000|2021-08-20 11:41:10|17906.42|17906.42|17906.42|17906.42|17906.42|17906.42|17906.42|17906.42|0
1629459700000|2021-08-20 11:41:40|17905.92|17905.92|17904.5|17904.5|17905.92|17905.92|17904.5|17904.5|0
1629459730000|2021-08-20 11:42:10|17904.3|17904.3|17904.3|17904.3|17904.3|17904.3|17904.3|17904.3|0
1629459740000|2021-08-20 11:42:20|17903.49|17903.49|17900.26|17900.26|17903.49|17903.49|17900.26|17900.26|0
1629459780000|2021-08-20 11:43:00|17901.07|17901.07|17901.88|17901.88|17901.88|17901.88|17901.07|17901.07|0
1629459790000|2021-08-20 11:43:10|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|0
1629459800000|2021-08-20 11:43:20|17900.36|17900.36|17900.36|17900.36|17900.36|17900.36|17900.36|17900.36|0
1629459810000|2021-08-20 11:43:30|17901.27|17901.27|17901.27|17901.27|17901.27|17901.27|17901.27|17901.27|0
1629459840000|2021-08-20 11:44:00|17900.82|17900.82|17901.03|17901.03|17902.84|17902.84|17900.82|17900.82|0
1629459860000|2021-08-20 11:44:20|17899.41|17899.41|17899.09|17899.09|17899.9|17899.9|17899.09|17899.09|0
1629459870000|2021-08-20 11:44:30|17899.7|17899.7|17900.31|17900.31|17900.31|17900.31|17899.7|17899.7|0
1629459890000|2021-08-20 11:44:50|17899.41|17899.41|17898.26|17898.26|17899.41|17899.41|17898.26|17898.26|0
1629459900000|2021-08-20 11:45:00|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|0
1629459910000|2021-08-20 11:45:10|17899.38|17899.38|17902.21|17902.21|17902.21|17902.21|17899.38|17899.38|0
1629459930000|2021-08-20 11:45:30|17902.62|17902.62|17902.21|17902.21|17902.62|17902.62|17902.21|17902.21|0
1629459960000|2021-08-20 11:46:00|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|17901.3|0
1629459970000|2021-08-20 11:46:10|17900.5|17900.5|17901|17901|17901|17901|17900.5|17900.5|0
1629460000000|2021-08-20 11:46:40|17900.5|17900.5|17900.5|17900.5|17900.5|17900.5|17900.5|17900.5|0
1629460020000|2021-08-20 11:47:00|17897.17|17897.17|17897.17|17897.17|17897.17|17897.17|17897.17|17897.17|0
1629460030000|2021-08-20 11:47:10|17896.76|17896.76|17896.15|17896.15|17896.76|17896.76|17896.15|17896.15|0
1629460120000|2021-08-20 11:48:40|17895.66|17895.66|17895.66|17895.66|17895.66|17895.66|17895.66|17895.66|0
1629460130000|2021-08-20 11:48:50|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|0
1629460140000|2021-08-20 11:49:00|17898.94|17898.94|17902.64|17902.64|17902.64|17902.64|17898.94|17898.94|0
1629460150000|2021-08-20 11:49:10|17903.15|17903.15|17903.15|17903.15|17903.15|17903.15|17903.15|17903.15|0
1629460160000|2021-08-20 11:49:20|17905.16|17905.16|17905.16|17905.16|17905.16|17905.16|17905.16|17905.16|0
1629460170000|2021-08-20 11:49:30|17905.97|17905.97|17900.52|17900.52|17905.97|17905.97|17900.52|17900.52|0
1629460200000|2021-08-20 11:50:00|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|0
1629460210000|2021-08-20 11:50:10|17900.52|17900.52|17900.52|17900.52|17900.52|17900.52|17900.52|17900.52|0
1629460230000|2021-08-20 11:50:30|17901.42|17901.42|17904.55|17904.55|17904.55|17904.55|17901.42|17901.42|0
1629460240000|2021-08-20 11:50:40|17903.75|17903.75|17903.75|17903.75|17903.75|17903.75|17903.75|17903.75|0
1629460270000|2021-08-20 11:51:10|17904.73|17904.73|17904.73|17904.73|17904.73|17904.73|17904.73|17904.73|0
1629460300000|2021-08-20 11:51:40|17903.11|17903.11|17903.11|17903.11|17903.11|17903.11|17903.11|17903.11|0
1629460310000|2021-08-20 11:51:50|17903.6|17903.6|17905.22|17905.22|17905.22|17905.22|17903.6|17903.6|0
1629460320000|2021-08-20 11:52:00|17906.03|17906.03|17904.57|17904.57|17906.58|17906.58|17904.57|17904.57|0
1629460400000|2021-08-20 11:53:20|17902.15|17902.15|17902.15|17902.15|17902.15|17902.15|17902.15|17902.15|0
1629460410000|2021-08-20 11:53:30|17901.24|17901.24|17901.24|17901.24|17901.24|17901.24|17901.24|17901.24|0
1629460500000|2021-08-20 11:55:00|17902.05|17902.05|17903.16|17903.16|17903.16|17903.16|17902.05|17902.05|0
1629460510000|2021-08-20 11:55:10|17904.47|17904.47|17903.66|17903.66|17904.47|17904.47|17903.66|17903.66|0
1629460540000|2021-08-20 11:55:40|17903.87|17903.87|17914.01|17914.01|17914.01|17914.01|17903.87|17903.87|0
1629460560000|2021-08-20 11:56:00|17914.22|17914.22|17914.42|17914.42|17914.42|17914.42|17912.91|17912.91|0
1629460570000|2021-08-20 11:56:10|17913.02|17913.02|17910.6|17910.6|17913.02|17913.02|17910.6|17910.6|0
1629460590000|2021-08-20 11:56:30|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|0
1629460600000|2021-08-20 11:56:40|17908.37|17908.37|17908.37|17908.37|17908.37|17908.37|17908.37|17908.37|0
1629460640000|2021-08-20 11:57:20|17909.47|17909.47|17909.47|17909.47|17909.47|17909.47|17909.47|17909.47|0
1629460670000|2021-08-20 11:57:50|17909.88|17909.88|17909.88|17909.88|17909.88|17909.88|17909.88|17909.88|0
1629460680000|2021-08-20 11:58:00|17909.38|17909.38|17909.38|17909.38|17909.38|17909.38|17909.38|17909.38|0
1629460690000|2021-08-20 11:58:10|17908.57|17908.57|17908.57|17908.57|17908.57|17908.57|17908.57|17908.57|0
1629460700000|2021-08-20 11:58:20|17909.99|17909.99|17909.99|17909.99|17909.99|17909.99|17909.99|17909.99|0
1629460710000|2021-08-20 11:58:30|17910.39|17910.39|17910.39|17910.39|17910.39|17910.39|17910.39|17910.39|0
1629460780000|2021-08-20 11:59:40|17909.84|17909.84|17909.84|17909.84|17909.84|17909.84|17909.84|17909.84|0
1629460790000|2021-08-20 11:59:50|17908.03|17908.03|17907.48|17907.48|17908.03|17908.03|17906.93|17906.93|0
1629460800000|2021-08-20 12:00:00|17906.06|17906.06|17906.06|17906.06|17906.06|17906.06|17906.06|17906.06|0
1629460850000|2021-08-20 12:00:50|17905.16|17905.16|17905.16|17905.16|17905.16|17905.16|17905.16|17905.16|0
1629460880000|2021-08-20 12:01:20|17904.35|17904.35|17902.93|17902.93|17904.35|17904.35|17902.93|17902.93|0
1629460890000|2021-08-20 12:01:30|17902.44|17902.44|17903.45|17903.45|17903.45|17903.45|17902.44|17902.44|0
1629460920000|2021-08-20 12:02:00|17902.94|17902.94|17902.94|17902.94|17902.94|17902.94|17902.94|17902.94|0
1629460930000|2021-08-20 12:02:10|17901.33|17901.33|17900.11|17900.11|17901.53|17901.53|17900.11|17900.11|0
1629460940000|2021-08-20 12:02:20|17899.71|17899.71|17897.77|17897.77|17899.71|17899.71|17897.77|17897.77|0
1629460950000|2021-08-20 12:02:30|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|0
1629460980000|2021-08-20 12:03:00|17898.57|17898.57|17898.57|17898.57|17898.57|17898.57|17898.57|17898.57|0
1629460990000|2021-08-20 12:03:10|17899.07|17899.07|17899.07|17899.07|17899.07|17899.07|17899.07|17899.07|0
1629461000000|2021-08-20 12:03:20|17899.56|17899.56|17902.99|17902.99|17902.99|17902.99|17899.56|17899.56|0
1629461040000|2021-08-20 12:04:00|17905.71|17905.71|17907.13|17907.13|17907.13|17907.13|17905.71|17905.71|0
1629461050000|2021-08-20 12:04:10|17907.62|17907.62|17912.71|17912.71|17912.71|17912.71|17907.62|17907.62|0
1629461060000|2021-08-20 12:04:20|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|17914.32|0
1629461080000|2021-08-20 12:04:40|17912.71|17912.71|17911.29|17911.29|17912.71|17912.71|17911.29|17911.29|0
1629461090000|2021-08-20 12:04:50|17912.71|17912.71|17912.71|17912.71|17912.71|17912.71|17912.71|17912.71|0
1629461100000|2021-08-20 12:05:00|17912.22|17912.22|17912.22|17912.22|17912.22|17912.22|17912.22|17912.22|0
1629461160000|2021-08-20 12:06:00|17911.71|17911.71|17911.71|17911.71|17911.71|17911.71|17911.71|17911.71|0
1629461180000|2021-08-20 12:06:20|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|0
1629461200000|2021-08-20 12:06:40|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|17909.79|0
1629461210000|2021-08-20 12:06:50|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.78|17908.78|0
1629461220000|2021-08-20 12:07:00|17909.47|17909.47|17908.98|17908.98|17909.47|17909.47|17908.98|17908.98|0
1629461230000|2021-08-20 12:07:10|17911.8|17911.8|17915.04|17915.04|17915.04|17915.04|17911.8|17911.8|0
1629461250000|2021-08-20 12:07:30|17916.84|17916.84|17917.07|17917.07|17917.07|17917.07|17916.84|17916.84|0
1629461260000|2021-08-20 12:07:40|17918.68|17918.68|17918.68|17918.68|17918.68|17918.68|17918.68|17918.68|0
1629461280000|2021-08-20 12:08:00|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|0
1629461300000|2021-08-20 12:08:20|17923.03|17923.03|17921.61|17921.61|17923.03|17923.03|17921.61|17921.61|0
1629461320000|2021-08-20 12:08:40|17919.8|17919.8|17919.8|17919.8|17919.8|17919.8|17919.8|17919.8|0
1629461340000|2021-08-20 12:09:00|17920.91|17920.91|17920.91|17920.91|17920.91|17920.91|17920.91|17920.91|0
1629461360000|2021-08-20 12:09:20|17920.4|17920.4|17919.68|17919.68|17920.4|17920.4|17919.68|17919.68|0
1629461380000|2021-08-20 12:09:40|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|0
1629461390000|2021-08-20 12:09:50|17916.27|17916.27|17915.37|17915.37|17916.27|17916.27|17915.37|17915.37|0
1629461410000|2021-08-20 12:10:10|17917.17|17917.17|17917.17|17917.17|17917.17|17917.17|17917.17|17917.17|0
1629461420000|2021-08-20 12:10:20|17917.78|17917.78|17918.29|17918.29|17918.29|17918.29|17917.78|17917.78|0
1629461430000|2021-08-20 12:10:30|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|0
1629461480000|2021-08-20 12:11:20|17919.65|17919.65|17921.01|17921.01|17921.01|17921.01|17919.65|17919.65|0
1629461500000|2021-08-20 12:11:40|17920.6|17920.6|17918.99|17918.99|17920.6|17920.6|17918.99|17918.99|0
1629461520000|2021-08-20 12:12:00|17917.88|17917.88|17917.88|17917.88|17917.88|17917.88|17917.88|17917.88|0
1629461550000|2021-08-20 12:12:30|17918.79|17918.79|17918.79|17918.79|17918.79|17918.79|17918.79|17918.79|0
1629461560000|2021-08-20 12:12:40|17917.88|17917.88|17917.88|17917.88|17917.88|17917.88|17917.88|17917.88|0
1629461580000|2021-08-20 12:13:00|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|0
1629461650000|2021-08-20 12:14:10|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|0
1629461670000|2021-08-20 12:14:30|17916.96|17916.96|17916.96|17916.96|17916.96|17916.96|17916.96|17916.96|0
1629461680000|2021-08-20 12:14:40|17916.45|17916.45|17912.98|17912.98|17916.45|17916.45|17912.98|17912.98|0
1629461700000|2021-08-20 12:15:00|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|0
1629461720000|2021-08-20 12:15:20|17912.71|17912.71|17912.71|17912.71|17912.71|17912.71|17912.71|17912.71|0
1629461730000|2021-08-20 12:15:30|17911.9|17911.9|17911.9|17911.9|17911.9|17911.9|17911.9|17911.9|0
1629461760000|2021-08-20 12:16:00|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|0
1629461780000|2021-08-20 12:16:20|17914.24|17914.24|17913.23|17913.23|17914.24|17914.24|17913.23|17913.23|0
1629461820000|2021-08-20 12:17:00|17912.42|17912.42|17912.42|17912.42|17912.42|17912.42|17912.42|17912.42|0
1629461840000|2021-08-20 12:17:20|17913.43|17913.43|17913.22|17913.22|17913.43|17913.43|17913.22|17913.22|0
1629461870000|2021-08-20 12:17:50|17914.03|17914.03|17914.03|17914.03|17914.03|17914.03|17914.03|17914.03|0
1629461920000|2021-08-20 12:18:40|17913.53|17913.53|17912.52|17912.52|17913.53|17913.53|17912.52|17912.52|0
1629461960000|2021-08-20 12:19:20|17912.96|17912.96|17912.96|17912.96|17912.96|17912.96|17912.96|17912.96|0
1629461980000|2021-08-20 12:19:40|17914.37|17914.37|17916.79|17916.79|17918.59|17918.59|17914.37|17914.37|0
1629461990000|2021-08-20 12:19:50|17917.23|17917.23|17917.23|17917.23|17917.23|17917.23|17917.23|17917.23|0
1629462000000|2021-08-20 12:20:00|17915.81|17915.81|17913.39|17913.39|17915.81|17915.81|17913.39|17913.39|0
1629462020000|2021-08-20 12:20:20|17915|17915|17915|17915|17915|17915|17915|17915|0
1629462040000|2021-08-20 12:20:40|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|0
1629462050000|2021-08-20 12:20:50|17916.91|17916.91|17920.04|17920.04|17920.04|17920.04|17916.91|17916.91|0
1629462060000|2021-08-20 12:21:00|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|0
1629462080000|2021-08-20 12:21:20|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|0
1629462100000|2021-08-20 12:21:40|17922.11|17922.11|17923.41|17923.41|17923.41|17923.41|17922.11|17922.11|0
1629462110000|2021-08-20 12:21:50|17924.54|17924.54|17926.97|17926.97|17927.46|17927.46|17924.54|17924.54|0
1629462120000|2021-08-20 12:22:00|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|0
1629462150000|2021-08-20 12:22:30|17925.35|17925.35|17926.33|17926.33|17926.33|17926.33|17925.35|17925.35|0
1629462160000|2021-08-20 12:22:40|17926.83|17926.83|17926.83|17926.83|17926.83|17926.83|17926.83|17926.83|0
1629462170000|2021-08-20 12:22:50|17927.63|17927.63|17928.54|17928.54|17928.54|17928.54|17926.73|17926.73|0
1629462180000|2021-08-20 12:23:00|17927.12|17927.12|17928.54|17928.54|17928.54|17928.54|17927.12|17927.12|0
1629462190000|2021-08-20 12:23:10|17929.52|17929.52|17929.52|17929.52|17929.52|17929.52|17929.52|17929.52|0
1629462210000|2021-08-20 12:23:30|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|0
1629462240000|2021-08-20 12:24:00|17929.25|17929.25|17929.25|17929.25|17929.25|17929.25|17929.25|17929.25|0
1629462260000|2021-08-20 12:24:20|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|0
1629462270000|2021-08-20 12:24:30|17926.96|17926.96|17926.15|17926.15|17926.96|17926.96|17926.15|17926.15|0
1629462280000|2021-08-20 12:24:40|17925.24|17925.24|17919.68|17919.68|17925.24|17925.24|17919.68|17919.68|0
1629462300000|2021-08-20 12:25:00|17920.18|17920.18|17920.18|17920.18|17920.18|17920.18|17920.18|17920.18|0
1629462310000|2021-08-20 12:25:10|17920.67|17920.67|17920.67|17920.67|17920.67|17920.67|17920.67|17920.67|0
1629462330000|2021-08-20 12:25:30|17919.25|17919.25|17919.25|17919.25|17919.25|17919.25|17919.25|17919.25|0
1629462360000|2021-08-20 12:26:00|17917.83|17917.83|17917.83|17917.83|17917.83|17917.83|17917.83|17917.83|0
1629462390000|2021-08-20 12:26:30|17916.03|17916.03|17908.58|17908.58|17916.03|17916.03|17908.58|17908.58|0
1629462400000|2021-08-20 12:26:40|17907.16|17907.16|17902.65|17902.65|17907.16|17907.16|17902.65|17902.65|0
1629462410000|2021-08-20 12:26:50|17903.15|17903.15|17903.15|17903.15|17903.15|17903.15|17903.15|17903.15|0
1629462420000|2021-08-20 12:27:00|17902.24|17902.24|17903.43|17903.43|17903.43|17903.43|17902.24|17902.24|0
1629462450000|2021-08-20 12:27:30|17902.52|17902.52|17902.38|17902.38|17902.52|17902.52|17900.91|17900.91|0
1629462480000|2021-08-20 12:28:00|17900.91|17900.91|17900.42|17900.42|17900.91|17900.91|17900.42|17900.42|0
1629462490000|2021-08-20 12:28:10|17899|17899|17898.59|17898.59|17899|17899|17898.59|17898.59|0
1629462530000|2021-08-20 12:28:50|17898.04|17898.04|17898.04|17898.04|17898.04|17898.04|17898.04|17898.04|0
1629462570000|2021-08-20 12:29:30|17899.85|17899.85|17899.85|17899.85|17899.85|17899.85|17899.85|17899.85|0
1629462610000|2021-08-20 12:30:10|17899.36|17899.36|17899.36|17899.36|17899.36|17899.36|17899.36|17899.36|0
1629462620000|2021-08-20 12:30:20|17899.85|17899.85|17898.43|17898.43|17899.85|17899.85|17898.43|17898.43|0
1629462630000|2021-08-20 12:30:30|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|0
1629462640000|2021-08-20 12:30:40|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|0
1629462660000|2021-08-20 12:31:00|17896.03|17896.03|17895.93|17895.93|17896.13|17896.13|17895.63|17895.63|0
1629462670000|2021-08-20 12:31:10|17895.52|17895.52|17895.52|17895.52|17895.52|17895.52|17895.52|17895.52|0
1629462690000|2021-08-20 12:31:30|17894.62|17894.62|17894.62|17894.62|17894.62|17894.62|17894.62|17894.62|0
1629462700000|2021-08-20 12:31:40|17895.02|17895.02|17895.02|17895.02|17895.02|17895.02|17895.02|17895.02|0
1629462750000|2021-08-20 12:32:30|17892.57|17892.57|17886.22|17886.22|17892.57|17892.57|17886.22|17886.22|0
1629462780000|2021-08-20 12:33:00|17884.8|17884.8|17884.8|17884.8|17884.8|17884.8|17884.8|17884.8|0
1629462840000|2021-08-20 12:34:00|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|0
1629462870000|2021-08-20 12:34:30|17884.2|17884.2|17884.2|17884.2|17884.2|17884.2|17884.2|17884.2|0
1629462880000|2021-08-20 12:34:40|17884.75|17884.75|17888.39|17888.39|17888.39|17888.39|17884.75|17884.75|0
1629462890000|2021-08-20 12:34:50|17886.77|17886.77|17886.77|17886.77|17886.77|17886.77|17886.77|17886.77|0
1629462930000|2021-08-20 12:35:30|17887.26|17887.26|17887.75|17887.75|17887.75|17887.75|17887.26|17887.26|0
1629462950000|2021-08-20 12:35:50|17884.92|17884.92|17884.92|17884.92|17884.92|17884.92|17884.92|17884.92|0
1629462980000|2021-08-20 12:36:20|17885.93|17885.93|17885.93|17885.93|17885.93|17885.93|17885.93|17885.93|0
1629462990000|2021-08-20 12:36:30|17885.02|17885.02|17885.02|17885.02|17885.02|17885.02|17885.02|17885.02|0
1629463020000|2021-08-20 12:37:00|17883.6|17883.6|17883.82|17883.82|17883.82|17883.82|17883.6|17883.6|0
1629463030000|2021-08-20 12:37:10|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|0
1629463050000|2021-08-20 12:37:30|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|0
1629463060000|2021-08-20 12:37:40|17889.06|17889.06|17894.32|17894.32|17894.32|17894.32|17889.06|17889.06|0
1629463070000|2021-08-20 12:37:50|17895.13|17895.13|17894.54|17894.54|17895.35|17895.35|17894.54|17894.54|0
1629463080000|2021-08-20 12:38:00|17894.75|17894.75|17894.75|17894.75|17894.75|17894.75|17894.75|17894.75|0
1629463140000|2021-08-20 12:39:00|17893.09|17893.09|17892.19|17892.19|17893.99|17893.99|17892.19|17892.19|0
1629463150000|2021-08-20 12:39:10|17890.67|17890.67|17887.84|17887.84|17890.67|17890.67|17887.84|17887.84|0
1629463170000|2021-08-20 12:39:30|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|0
1629463180000|2021-08-20 12:39:40|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|0
1629463190000|2021-08-20 12:39:50|17888.75|17888.75|17891.56|17891.56|17891.56|17891.56|17888.75|17888.75|0
1629463200000|2021-08-20 12:40:00|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|17893.37|0
1629463210000|2021-08-20 12:40:10|17892.56|17892.56|17889.95|17889.95|17892.56|17892.56|17889.95|17889.95|0
1629463260000|2021-08-20 12:41:00|17887.72|17887.72|17887.52|17887.52|17887.72|17887.72|17887.52|17887.52|0
1629463320000|2021-08-20 12:42:00|17891.37|17891.37|17892.17|17892.17|17892.17|17892.17|17891.37|17891.37|0
1629463330000|2021-08-20 12:42:10|17890.76|17890.76|17890.76|17890.76|17890.76|17890.76|17890.76|17890.76|0
1629463380000|2021-08-20 12:43:00|17892.37|17892.37|17892.37|17892.37|17892.37|17892.37|17892.37|17892.37|0
1629463390000|2021-08-20 12:43:10|17894.58|17894.58|17895.39|17895.39|17895.39|17895.39|17894.58|17894.58|0
1629463400000|2021-08-20 12:43:20|17901.84|17901.84|17903.76|17903.76|17903.76|17903.76|17901.84|17901.84|0
1629463410000|2021-08-20 12:43:30|17902.86|17902.86|17902.86|17902.86|17902.86|17902.86|17902.86|17902.86|0
1629463440000|2021-08-20 12:44:00|17901.75|17901.75|17899.23|17899.23|17901.75|17901.75|17899.23|17899.23|0
1629463450000|2021-08-20 12:44:10|17897.87|17897.87|17897.66|17897.66|17897.87|17897.87|17897.66|17897.66|0
1629463480000|2021-08-20 12:44:40|17898.07|17898.07|17898.27|17898.27|17898.27|17898.27|17898.07|17898.07|0
1629463500000|2021-08-20 12:45:00|17900.87|17900.87|17900.87|17900.87|17900.87|17900.87|17900.87|17900.87|0
1629463550000|2021-08-20 12:45:50|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|17900.07|0
1629463560000|2021-08-20 12:46:00|17899.26|17899.26|17898.35|17898.35|17899.26|17899.26|17898.35|17898.35|0
1629463590000|2021-08-20 12:46:30|17896.34|17896.34|17896.34|17896.34|17896.34|17896.34|17896.34|17896.34|0
1629463610000|2021-08-20 12:46:50|17895.43|17895.43|17895.43|17895.43|17895.43|17895.43|17895.43|17895.43|0
1629463630000|2021-08-20 12:47:10|17893.82|17893.82|17893.82|17893.82|17893.82|17893.82|17893.82|17893.82|0
1629463660000|2021-08-20 12:47:40|17895.23|17895.23|17895.23|17895.23|17895.23|17895.23|17895.23|17895.23|0
1629463670000|2021-08-20 12:47:50|17895.74|17895.74|17895.74|17895.74|17895.74|17895.74|17895.74|17895.74|0
1629463690000|2021-08-20 12:48:10|17899.67|17899.67|17899.67|17899.67|17899.67|17899.67|17899.67|17899.67|0
1629463700000|2021-08-20 12:48:20|17899.12|17899.12|17900.22|17900.22|17900.22|17900.22|17899.12|17899.12|0
1629463710000|2021-08-20 12:48:30|17899.81|17899.81|17902.73|17902.73|17902.73|17902.73|17899.81|17899.81|0
1629463720000|2021-08-20 12:48:40|17902.32|17902.32|17902.32|17902.32|17902.32|17902.32|17902.32|17902.32|0
1629463750000|2021-08-20 12:49:10|17903.33|17903.33|17903.9|17903.9|17903.9|17903.9|17902.43|17902.43|0
1629463760000|2021-08-20 12:49:20|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|0
1629463790000|2021-08-20 12:49:50|17906.93|17906.93|17907.6|17907.6|17907.6|17907.6|17906.93|17906.93|0
1629463800000|2021-08-20 12:50:00|17908.75|17908.75|17908.75|17908.75|17908.75|17908.75|17908.75|17908.75|0
1629463810000|2021-08-20 12:50:10|17910.17|17910.17|17910.67|17910.67|17910.67|17910.67|17910.17|17910.17|0
1629463820000|2021-08-20 12:50:20|17911.58|17911.58|17913.9|17913.9|17913.9|17913.9|17911.58|17911.58|0
1629463830000|2021-08-20 12:50:30|17914.1|17914.1|17915.72|17915.72|17915.72|17915.72|17914.1|17914.1|0
1629463840000|2021-08-20 12:50:40|17916.53|17916.53|17916.53|17916.53|17916.53|17916.53|17916.53|17916.53|0
1629463860000|2021-08-20 12:51:00|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|0
1629463900000|2021-08-20 12:51:40|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|17914.5|0
1629463910000|2021-08-20 12:51:50|17912.08|17912.08|17911.67|17911.67|17912.08|17912.08|17911.67|17911.67|0
1629463930000|2021-08-20 12:52:10|17911.47|17911.47|17911.26|17911.26|17911.47|17911.47|17911.26|17911.26|0
1629463950000|2021-08-20 12:52:30|17910.36|17910.36|17909.46|17909.46|17910.36|17910.36|17909.46|17909.46|0
1629463960000|2021-08-20 12:52:40|17910.36|17910.36|17910.36|17910.36|17910.36|17910.36|17910.36|17910.36|0
1629463970000|2021-08-20 12:52:50|17911.37|17911.37|17910.97|17910.97|17911.37|17911.37|17910.46|17910.46|0
1629463980000|2021-08-20 12:53:00|17910.46|17910.46|17904.22|17904.22|17910.46|17910.46|17904.22|17904.22|0
1629463990000|2021-08-20 12:53:10|17903.31|17903.31|17903.31|17903.31|17903.31|17903.31|17903.31|17903.31|0
1629464020000|2021-08-20 12:53:40|17904.79|17904.79|17904.79|17904.79|17904.79|17904.79|17904.79|17904.79|0
1629464030000|2021-08-20 12:53:50|17904.68|17904.68|17906.5|17906.5|17906.5|17906.5|17904.68|17904.68|0
1629464050000|2021-08-20 12:54:10|17907.92|17907.92|17907.92|17907.92|17907.92|17907.92|17907.92|17907.92|0
1629464100000|2021-08-20 12:55:00|17908.41|17908.41|17914.04|17914.04|17914.04|17914.04|17908.41|17908.41|0
1629464110000|2021-08-20 12:55:10|17915.19|17915.19|17915.39|17915.39|17915.39|17915.39|17914.99|17914.99|0
1629464120000|2021-08-20 12:55:20|17915.6|17915.6|17915.6|17915.6|17915.6|17915.6|17915.6|17915.6|0
1629464130000|2021-08-20 12:55:30|17918.44|17918.44|17920.36|17920.36|17920.36|17920.36|17918.44|17918.44|0
1629464140000|2021-08-20 12:55:40|17918.65|17918.65|17917.13|17917.13|17918.65|17918.65|17917.13|17917.13|0
1629464150000|2021-08-20 12:55:50|17916.63|17916.63|17920.29|17920.29|17920.29|17920.29|17916.63|17916.63|0
1629464160000|2021-08-20 12:56:00|17918.64|17918.64|17918.09|17918.09|17918.64|17918.64|17918.09|17918.09|0
1629464200000|2021-08-20 12:56:40|17918.29|17918.29|17922.23|17922.23|17922.23|17922.23|17918.29|17918.29|0
1629464210000|2021-08-20 12:56:50|17923.04|17923.04|17924.75|17924.75|17924.75|17924.75|17923.04|17923.04|0
1629464220000|2021-08-20 12:57:00|17923.94|17923.94|17923.94|17923.94|17923.94|17923.94|17923.94|17923.94|0
1629464230000|2021-08-20 12:57:10|17924.92|17924.92|17925.41|17925.41|17925.41|17925.41|17924.92|17924.92|0
1629464240000|2021-08-20 12:57:20|17926.83|17926.83|17930.16|17930.16|17930.16|17930.16|17926.83|17926.83|0
1629464250000|2021-08-20 12:57:30|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|0
1629464260000|2021-08-20 12:57:40|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|0
1629464280000|2021-08-20 12:58:00|17929.9|17929.9|17928.69|17928.69|17929.9|17929.9|17928.69|17928.69|0
1629464300000|2021-08-20 12:58:20|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|17929.18|0
1629464310000|2021-08-20 12:58:30|17930.6|17930.6|17930.6|17930.6|17930.6|17930.6|17930.6|17930.6|0
1629464320000|2021-08-20 12:58:40|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|0
1629464330000|2021-08-20 12:58:50|17930.41|17930.41|17931.01|17931.01|17931.01|17931.01|17930.41|17930.41|0
1629464350000|2021-08-20 12:59:10|17933.73|17933.73|17933.73|17933.73|17933.73|17933.73|17933.73|17933.73|0
1629464360000|2021-08-20 12:59:20|17935.15|17935.15|17936.3|17936.3|17936.3|17936.3|17935.15|17935.15|0
1629464380000|2021-08-20 12:59:40|17935.15|17935.15|17935.15|17935.15|17935.15|17935.15|17935.15|17935.15|0
1629464390000|2021-08-20 12:59:50|17935.35|17935.35|17935.35|17935.35|17935.35|17935.35|17935.35|17935.35|0
1629464400000|2021-08-20 13:00:00|17936.25|17936.25|17937.87|17937.87|17937.87|17937.87|17936.25|17936.25|0
1629464410000|2021-08-20 13:00:10|17936.96|17936.96|17936.96|17936.96|17936.96|17936.96|17936.96|17936.96|0
1629464420000|2021-08-20 13:00:20|17936.46|17936.46|17937.36|17937.36|17937.36|17937.36|17936.46|17936.46|0
1629464430000|2021-08-20 13:00:30|17939.59|17939.59|17938.78|17938.78|17939.59|17939.59|17938.78|17938.78|0
1629464440000|2021-08-20 13:00:40|17937.97|17937.97|17936.06|17936.06|17937.97|17937.97|17936.06|17936.06|0
1629464450000|2021-08-20 13:00:50|17936.26|17936.26|17936.87|17936.87|17936.87|17936.87|17936.26|17936.26|0
1629464480000|2021-08-20 13:01:20|17932.63|17932.63|17927.08|17927.08|17932.63|17932.63|17927.08|17927.08|0
1629464500000|2021-08-20 13:01:40|17927.99|17927.99|17927.99|17927.99|17927.99|17927.99|17927.99|17927.99|0
1629464520000|2021-08-20 13:02:00|17928.49|17928.49|17930.85|17930.85|17930.85|17930.85|17928.49|17928.49|0
1629464560000|2021-08-20 13:02:40|17929.87|17929.87|17924.06|17924.06|17929.87|17929.87|17924.06|17924.06|0
1629464580000|2021-08-20 13:03:00|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|0
1629464590000|2021-08-20 13:03:10|17924.06|17924.06|17923.57|17923.57|17924.06|17924.06|17923.57|17923.57|0
1629464610000|2021-08-20 13:03:30|17922.66|17922.66|17922.66|17922.66|17922.66|17922.66|17922.66|17922.66|0
1629464620000|2021-08-20 13:03:40|17920.24|17920.24|17920.24|17920.24|17920.24|17920.24|17920.24|17920.24|0
1629464650000|2021-08-20 13:04:10|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|0
1629464660000|2021-08-20 13:04:20|17921.95|17921.95|17921.95|17921.95|17921.95|17921.95|17921.95|17921.95|0
1629464670000|2021-08-20 13:04:30|17922.86|17922.86|17922.86|17922.86|17922.86|17922.86|17922.86|17922.86|0
1629464690000|2021-08-20 13:04:50|17922.65|17922.65|17922.65|17922.65|17922.65|17922.65|17922.65|17922.65|0
1629464700000|2021-08-20 13:05:00|17923.81|17923.81|17923.81|17923.81|17923.81|17923.81|17923.81|17923.81|0
1629464710000|2021-08-20 13:05:10|17924.31|17924.31|17922.69|17922.69|17924.31|17924.31|17922.69|17922.69|0
1629464730000|2021-08-20 13:05:30|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|17923.5|0
1629464740000|2021-08-20 13:05:40|17923.01|17923.01|17923.01|17923.01|17923.01|17923.01|17923.01|17923.01|0
1629464760000|2021-08-20 13:06:00|17924.02|17924.02|17926.25|17926.25|17926.25|17926.25|17924.02|17924.02|0
1629464770000|2021-08-20 13:06:10|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|0
1629464790000|2021-08-20 13:06:30|17921.9|17921.9|17921.9|17921.9|17921.9|17921.9|17921.9|17921.9|0
1629464800000|2021-08-20 13:06:40|17923.31|17923.31|17924.07|17924.07|17924.07|17924.07|17922.51|17922.51|0
1629464810000|2021-08-20 13:06:50|17924.57|17924.57|17936.5|17936.5|17936.5|17936.5|17924.57|17924.57|0
1629464840000|2021-08-20 13:07:20|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|17935.08|0
1629464850000|2021-08-20 13:07:30|17933.28|17933.28|17933.28|17933.28|17933.28|17933.28|17933.28|17933.28|0
1629464860000|2021-08-20 13:07:40|17931.86|17931.86|17930.95|17930.95|17931.86|17931.86|17930.95|17930.95|0
1629464880000|2021-08-20 13:08:00|17930.55|17930.55|17930.55|17930.55|17930.55|17930.55|17930.55|17930.55|0
1629464900000|2021-08-20 13:08:20|17931.05|17931.05|17934.02|17934.02|17934.83|17934.83|17931.05|17931.05|0
1629464930000|2021-08-20 13:08:50|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|0
1629464940000|2021-08-20 13:09:00|17935.84|17935.84|17934.93|17934.93|17936.74|17936.74|17934.93|17934.93|0
1629464950000|2021-08-20 13:09:10|17936.04|17936.04|17935.54|17935.54|17936.04|17936.04|17935.54|17935.54|0
1629465010000|2021-08-20 13:10:10|17935.04|17935.04|17934.23|17934.23|17935.04|17935.04|17934.23|17934.23|0
1629465050000|2021-08-20 13:10:50|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1629465060000|2021-08-20 13:11:00|17935.24|17935.24|17935.24|17935.24|17935.24|17935.24|17935.24|17935.24|0
1629465070000|2021-08-20 13:11:10|17936.05|17936.05|17935.75|17935.75|17936.05|17936.05|17935.24|17935.24|0
1629465080000|2021-08-20 13:11:20|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|17938.58|0
1629465120000|2021-08-20 13:12:00|17939.49|17939.49|17939.49|17939.49|17939.49|17939.49|17939.49|17939.49|0
1629465140000|2021-08-20 13:12:20|17942.51|17942.51|17951.13|17951.13|17951.13|17951.13|17942.51|17942.51|0
1629465160000|2021-08-20 13:12:40|17952.55|17952.55|17952.55|17952.55|17952.55|17952.55|17952.55|17952.55|0
1629465180000|2021-08-20 13:13:00|17954.98|17954.98|17956.79|17956.79|17956.79|17956.79|17954.98|17954.98|0
1629465200000|2021-08-20 13:13:20|17955.89|17955.89|17955.89|17955.89|17955.89|17955.89|17955.89|17955.89|0
1629465210000|2021-08-20 13:13:30|17956.79|17956.79|17956.79|17956.79|17956.79|17956.79|17956.79|17956.79|0
1629465230000|2021-08-20 13:13:50|17957.78|17957.78|17959.19|17959.19|17959.19|17959.19|17957.78|17957.78|0
1629465240000|2021-08-20 13:14:00|17957.58|17957.58|17966.9|17966.9|17966.9|17966.9|17957.58|17957.58|0
1629465250000|2021-08-20 13:14:10|17967.71|17967.71|17967.71|17967.71|17967.71|17967.71|17967.71|17967.71|0
1629465260000|2021-08-20 13:14:20|17969.51|17969.51|17969.51|17969.51|17969.51|17969.51|17969.51|17969.51|0
1629465280000|2021-08-20 13:14:40|17970.67|17970.67|17971.68|17971.68|17971.68|17971.68|17970.67|17970.67|0
1629465300000|2021-08-20 13:15:00|17972.69|17972.69|17972.69|17972.69|17972.69|17972.69|17971.79|17971.79|0
1629465310000|2021-08-20 13:15:10|17973.84|17973.84|17973.84|17973.84|17973.84|17973.84|17973.84|17973.84|0
1629465320000|2021-08-20 13:15:20|17972.84|17972.84|17972.33|17972.33|17972.84|17972.84|17972.33|17972.33|0
1629465330000|2021-08-20 13:15:30|17971.43|17971.43|17972.9|17972.9|17972.9|17972.9|17971.43|17971.43|0
1629465350000|2021-08-20 13:15:50|17972.09|17972.09|17972.09|17972.09|17972.09|17972.09|17972.09|17972.09|0
1629465360000|2021-08-20 13:16:00|17973.8|17973.8|17967.53|17967.53|17973.8|17973.8|17967.53|17967.53|0
1629465370000|2021-08-20 13:16:10|17968.02|17968.02|17970.69|17970.69|17970.69|17970.69|17968.02|17968.02|0
1629465380000|2021-08-20 13:16:20|17971.7|17971.7|17971.7|17971.7|17971.7|17971.7|17971.7|17971.7|0
1629465400000|2021-08-20 13:16:40|17974.41|17974.41|17976.03|17976.03|17976.03|17976.03|17974.41|17974.41|0
1629465410000|2021-08-20 13:16:50|17976.53|17976.53|17976.53|17976.53|17976.53|17976.53|17976.53|17976.53|0
1629465420000|2021-08-20 13:17:00|17979.37|17979.37|17979.37|17979.37|17979.37|17979.37|17979.37|17979.37|0
1629465430000|2021-08-20 13:17:10|17979.92|17979.92|17983.95|17983.95|17983.95|17983.95|17979.92|17979.92|0
1629465440000|2021-08-20 13:17:20|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|0
1629465450000|2021-08-20 13:17:30|17989.5|17989.5|17992.3|17992.3|17992.3|17992.3|17989.5|17989.5|0
1629465460000|2021-08-20 13:17:40|17996.15|17996.15|17996.15|17996.15|17996.15|17996.15|17996.15|17996.15|0
1629465470000|2021-08-20 13:17:50|17995.34|17995.34|17997.05|17997.05|17997.05|17997.05|17994.53|17994.53|0
1629465480000|2021-08-20 13:18:00|17998.71|17998.71|17998.5|17998.5|17998.71|17998.71|17998.5|17998.5|0
1629465490000|2021-08-20 13:18:10|17996.69|17996.69|17988.72|17988.72|17996.69|17996.69|17988.72|17988.72|0
1629465500000|2021-08-20 13:18:20|17989.12|17989.12|17989.33|17989.33|17989.33|17989.33|17989.12|17989.12|0
1629465510000|2021-08-20 13:18:30|17990.74|17990.74|17991.35|17991.35|17992.16|17992.16|17990.74|17990.74|0
1629465520000|2021-08-20 13:18:40|17992.97|17992.97|17997.16|17997.16|17997.16|17997.16|17992.97|17992.97|0
1629465530000|2021-08-20 13:18:50|17997.67|17997.67|17999.25|17999.25|17999.25|17999.25|17997.45|17997.45|0
1629465540000|2021-08-20 13:19:00|18000.67|18000.67|18002.2|18002.2|18002.2|18002.2|18000.67|18000.67|0
1629465550000|2021-08-20 13:19:10|18002.81|18002.81|18001.39|18001.39|18002.81|18002.81|18001.39|18001.39|0
1629465560000|2021-08-20 13:19:20|17999.88|17999.88|18000.38|18000.38|18000.38|18000.38|17999.88|17999.88|0
1629465570000|2021-08-20 13:19:30|17999.28|17999.28|18001.36|18001.36|18001.36|18001.36|17996.68|17996.68|0
1629465590000|2021-08-20 13:19:50|18002.51|18002.51|18001.86|18001.86|18003.02|18003.02|18001.86|18001.86|0
1629465600000|2021-08-20 13:20:00|18001.06|18001.06|18000.65|18000.65|18001.06|18001.06|18000.45|18000.45|0
1629465610000|2021-08-20 13:20:10|18001.26|18001.26|18000.35|18000.35|18001.76|18001.76|18000.35|18000.35|0
1629465620000|2021-08-20 13:20:20|17999.54|17999.54|17999.54|17999.54|17999.54|17999.54|17999.54|17999.54|0
1629465630000|2021-08-20 13:20:30|17997.73|17997.73|17997.73|17997.73|17997.73|17997.73|17997.73|17997.73|0
1629465640000|2021-08-20 13:20:40|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|0
1629465650000|2021-08-20 13:20:50|17997.12|17997.12|17997.12|17997.12|17997.12|17997.12|17997.12|17997.12|0
1629465660000|2021-08-20 13:21:00|17997.73|17997.73|18001.76|18001.76|18001.76|18001.76|17997.73|17997.73|0
1629465670000|2021-08-20 13:21:10|18000.96|18000.96|18001.45|18001.45|18001.45|18001.45|18000.96|18000.96|0
1629465690000|2021-08-20 13:21:30|18001.14|18001.14|18002.05|18002.05|18002.05|18002.05|18001.14|18001.14|0
1629465700000|2021-08-20 13:21:40|18001.24|18001.24|18002.14|18002.14|18002.14|18002.14|18001.24|18001.24|0
1629465750000|2021-08-20 13:22:30|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|0
1629465770000|2021-08-20 13:22:50|18000.93|18000.93|18004.17|18004.17|18004.17|18004.17|18000.93|18000.93|0
1629465780000|2021-08-20 13:23:00|18002.55|18002.55|18002.55|18002.55|18002.55|18002.55|18002.55|18002.55|0
1629465790000|2021-08-20 13:23:10|18002.05|18002.05|18004.96|18004.96|18004.96|18004.96|18002.05|18002.05|0
1629465800000|2021-08-20 13:23:20|18005.16|18005.16|18005.67|18005.67|18005.67|18005.67|18005.16|18005.16|0
1629465810000|2021-08-20 13:23:30|18006.82|18006.82|18006.82|18006.82|18006.82|18006.82|18006.82|18006.82|0
1629465830000|2021-08-20 13:23:50|18005.81|18005.81|18005.81|18005.81|18005.81|18005.81|18005.81|18005.81|0
1629465850000|2021-08-20 13:24:10|18003.49|18003.49|18003.49|18003.49|18003.49|18003.49|18003.49|18003.49|0
1629465860000|2021-08-20 13:24:20|18002.01|18002.01|18000.36|18000.36|18002.01|18002.01|18000.36|18000.36|0
1629465870000|2021-08-20 13:24:30|18002.01|18002.01|18002.31|18002.31|18002.31|18002.31|18001.21|18001.21|0
1629465900000|2021-08-20 13:25:00|18001.7|18001.7|18000.37|18000.37|18002.19|18002.19|18000.37|18000.37|0
1629465920000|2021-08-20 13:25:20|18001.99|18001.99|18002.39|18002.39|18002.39|18002.39|18001.99|18001.99|0
1629465930000|2021-08-20 13:25:30|18001.95|18001.95|18005.6|18005.6|18005.6|18005.6|18001.95|18001.95|0
1629465940000|2021-08-20 13:25:40|18005.1|18005.1|18005.1|18005.1|18005.1|18005.1|18005.1|18005.1|0
1629465950000|2021-08-20 13:25:50|18006.9|18006.9|18006.51|18006.51|18007.81|18007.81|18006.51|18006.51|0
1629465960000|2021-08-20 13:26:00|18004.7|18004.7|18003.28|18003.28|18004.7|18004.7|18003.28|18003.28|0
1629465970000|2021-08-20 13:26:10|18002.47|18002.47|18001.57|18001.57|18002.47|18002.47|18001.57|18001.57|0
1629465980000|2021-08-20 13:26:20|18002.47|18002.47|18002.47|18002.47|18002.47|18002.47|18002.47|18002.47|0
1629465990000|2021-08-20 13:26:30|18001.67|18001.67|18001.67|18001.67|18003.49|18003.49|17999.24|17999.24|0
1629466000000|2021-08-20 13:26:40|18002.16|18002.16|18002.16|18002.16|18002.16|18002.16|18002.16|18002.16|0
1629466010000|2021-08-20 13:26:50|18002.97|18002.97|18002.97|18002.97|18002.97|18002.97|18002.97|18002.97|0
1629466020000|2021-08-20 13:27:00|18002.48|18002.48|18002.48|18002.48|18002.48|18002.48|18002.48|18002.48|0
1629466060000|2021-08-20 13:27:40|18004.28|18004.28|18003.48|18003.48|18004.28|18004.28|18003.48|18003.48|0
1629466110000|2021-08-20 13:28:30|18002.06|18002.06|18000.11|18000.11|18002.06|18002.06|18000.11|18000.11|0
1629466120000|2021-08-20 13:28:40|17999.3|17999.3|17997.89|17997.89|17999.3|17999.3|17997.89|17997.89|0
1629466130000|2021-08-20 13:28:50|17997.08|17997.08|17995.05|17995.05|17997.08|17997.08|17995.05|17995.05|0
1629466140000|2021-08-20 13:29:00|17993.95|17993.95|17992.94|17992.94|17993.95|17993.95|17992.94|17992.94|0
1629466150000|2021-08-20 13:29:10|17991.52|17991.52|17991.32|17991.32|17991.52|17991.52|17991.32|17991.32|0
1629466170000|2021-08-20 13:29:30|17991.93|17991.93|17989.62|17989.62|17991.93|17991.93|17989.62|17989.62|0
1629466180000|2021-08-20 13:29:40|17988.72|17988.72|17984.5|17984.5|17988.72|17988.72|17983.6|17983.6|0
1629466190000|2021-08-20 13:29:50|17984|17984|17984|17984|17984|17984|17984|17984|0
1629466200000|2021-08-20 13:30:00|17985.61|17985.61|17989.37|17989.37|17989.37|17989.37|17985.61|17985.61|0
1629466210000|2021-08-20 13:30:10|17990.28|17990.28|17989.78|17989.78|17990.28|17990.28|17989.78|17989.78|0
1629466230000|2021-08-20 13:30:30|17989.38|17989.38|17989.58|17989.58|17989.58|17989.58|17989.38|17989.38|0
1629466240000|2021-08-20 13:30:40|17990.48|17990.48|17990.8|17990.8|17991.29|17991.29|17990.48|17990.48|0
1629466260000|2021-08-20 13:31:00|17989.38|17989.38|17989.38|17989.38|17989.38|17989.38|17989.38|17989.38|0
1629466270000|2021-08-20 13:31:10|17991.61|17991.61|18004.91|18004.91|18005.35|18005.35|17991.61|17991.61|0
1629466280000|2021-08-20 13:31:20|18003.1|18003.1|18001.29|18001.29|18003.1|18003.1|18001.29|18001.29|0
1629466290000|2021-08-20 13:31:30|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|0
1629466300000|2021-08-20 13:31:40|17999.58|17999.58|18001.49|18001.49|18001.49|18001.49|17999.58|17999.58|0
1629466320000|2021-08-20 13:32:00|18000.07|18000.07|18000.07|18000.07|18000.07|18000.07|18000.07|18000.07|0
1629466340000|2021-08-20 13:32:20|17999.46|17999.46|17999.26|17999.26|17999.46|17999.46|17999.26|17999.26|0
1629466350000|2021-08-20 13:32:30|17998.35|17998.35|17998.35|17998.35|17998.35|17998.35|17998.35|17998.35|0
1629466380000|2021-08-20 13:33:00|17999.26|17999.26|18003.48|18003.48|18003.48|18003.48|17999.26|17999.26|0
1629466390000|2021-08-20 13:33:10|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|0
1629466400000|2021-08-20 13:33:20|18003.11|18003.11|17999.73|17999.73|18003.11|18003.11|17999.73|17999.73|0
1629466410000|2021-08-20 13:33:30|18000.84|18000.84|17999.22|17999.22|18000.84|18000.84|17999.22|17999.22|0
1629466420000|2021-08-20 13:33:40|18000.84|18000.84|18000.84|18000.84|18000.84|18000.84|18000.84|18000.84|0
1629466430000|2021-08-20 13:33:50|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|0
1629466440000|2021-08-20 13:34:00|17998.61|17998.61|17991.23|17991.23|17998.61|17998.61|17991.23|17991.23|0
1629466450000|2021-08-20 13:34:10|17994.35|17994.35|17994.35|17994.35|17994.35|17994.35|17994.35|17994.35|0
1629466460000|2021-08-20 13:34:20|17997.07|17997.07|18000.03|18000.03|18000.74|18000.74|17997.07|17997.07|0
1629466470000|2021-08-20 13:34:30|17999.54|17999.54|17999.54|17999.54|17999.54|17999.54|17999.54|17999.54|0
1629466490000|2021-08-20 13:34:50|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|0
1629466500000|2021-08-20 13:35:00|17997.93|17997.93|18007.93|18007.93|18007.93|18007.93|17997.93|17997.93|0
1629466510000|2021-08-20 13:35:10|18008.33|18008.33|18016.96|18016.96|18016.96|18016.96|18008.33|18008.33|0
1629466530000|2021-08-20 13:35:30|18015.54|18015.54|18015.05|18015.05|18015.54|18015.54|18015.05|18015.05|0
1629466550000|2021-08-20 13:35:50|18012.83|18012.83|18009.5|18009.5|18012.83|18012.83|18009.5|18009.5|0
1629466560000|2021-08-20 13:36:00|18010.31|18010.31|18010.31|18010.31|18010.31|18010.31|18010.31|18010.31|0
1629466570000|2021-08-20 13:36:10|18013.95|18013.95|18010.31|18010.31|18013.95|18013.95|18010.31|18010.31|0
1629466580000|2021-08-20 13:36:20|18010.1|18010.1|18010.1|18010.1|18010.1|18010.1|18010.1|18010.1|0
1629466590000|2021-08-20 13:36:30|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|0
1629466600000|2021-08-20 13:36:40|18010.39|18010.39|18011.2|18011.2|18011.2|18011.2|18009.58|18009.58|0
1629466630000|2021-08-20 13:37:10|18012.62|18012.62|18013.63|18013.63|18013.63|18013.63|18012.62|18012.62|0
1629466640000|2021-08-20 13:37:20|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|18012.21|0
1629466650000|2021-08-20 13:37:30|18013.63|18013.63|18015.71|18015.71|18015.71|18015.71|18013.63|18013.63|0
1629466660000|2021-08-20 13:37:40|18016.72|18016.72|18017.56|18017.56|18018.96|18018.96|18016.72|18016.72|0
1629466670000|2021-08-20 13:37:50|18018.37|18018.37|18019.82|18019.82|18019.82|18019.82|18018.37|18018.37|0
1629466680000|2021-08-20 13:38:00|18020.43|18020.43|18021.53|18021.53|18021.53|18021.53|18020.43|18020.43|0
1629466690000|2021-08-20 13:38:10|18022.44|18022.44|18022.94|18022.94|18022.94|18022.94|18022.44|18022.44|0
1629466700000|2021-08-20 13:38:20|18021.33|18021.33|18021.33|18021.33|18021.33|18021.33|18021.33|18021.33|0
1629466710000|2021-08-20 13:38:30|18018.02|18018.02|18017.21|18017.21|18018.02|18018.02|18017.21|18017.21|0
1629466720000|2021-08-20 13:38:40|18015.79|18015.79|18014.38|18014.38|18015.79|18015.79|18014.38|18014.38|0
1629466730000|2021-08-20 13:38:50|18015.39|18015.39|18015.39|18015.39|18015.39|18015.39|18015.39|18015.39|0
1629466750000|2021-08-20 13:39:10|18014.89|18014.89|18014.89|18014.89|18014.89|18014.89|18014.89|18014.89|0
1629466760000|2021-08-20 13:39:20|18016.31|18016.31|18016.66|18016.66|18017.21|18017.21|18016.31|18016.31|0
1629466780000|2021-08-20 13:39:40|18015.75|18015.75|18015.55|18015.55|18015.75|18015.75|18015.55|18015.55|0
1629466790000|2021-08-20 13:39:50|18014.45|18014.45|18013.14|18013.14|18014.45|18014.45|18013.14|18013.14|0
1629466800000|2021-08-20 13:40:00|18014.04|18014.04|18018.35|18018.35|18018.35|18018.35|18014.04|18014.04|0
1629466810000|2021-08-20 13:40:10|18018.9|18018.9|18022.05|18022.05|18022.86|18022.86|18018.9|18018.9|0
1629466830000|2021-08-20 13:40:30|18021.14|18021.14|18021.36|18021.36|18021.36|18021.36|18021.14|18021.14|0
1629466840000|2021-08-20 13:40:40|18024.2|18024.2|18025.01|18025.01|18025.01|18025.01|18024.2|18024.2|0
1629466850000|2021-08-20 13:40:50|18026.11|18026.11|18026.11|18026.11|18026.11|18026.11|18026.11|18026.11|0
1629466860000|2021-08-20 13:41:00|18028.54|18028.54|18033.09|18033.09|18033.99|18033.99|18028.54|18028.54|0
1629466870000|2021-08-20 13:41:10|18032.18|18032.18|18029.26|18029.26|18032.18|18032.18|18029.26|18029.26|0
1629466890000|2021-08-20 13:41:30|18030.24|18030.24|18030.24|18030.24|18030.24|18030.24|18030.24|18030.24|0
1629466900000|2021-08-20 13:41:40|18029.02|18029.02|18023.96|18023.96|18029.02|18029.02|18023.96|18023.96|0
1629466910000|2021-08-20 13:41:50|18024.17|18024.17|18020.93|18020.93|18024.17|18024.17|18020.93|18020.93|0
1629466930000|2021-08-20 13:42:10|18020.49|18020.49|18021.89|18021.89|18021.89|18021.89|18020.27|18020.27|0
1629466940000|2021-08-20 13:42:20|18019.05|18019.05|18020.47|18020.47|18020.47|18020.47|18019.05|18019.05|0
1629466950000|2021-08-20 13:42:30|18021.89|18021.89|18023.54|18023.54|18023.54|18023.54|18021.89|18021.89|0
1629466970000|2021-08-20 13:42:50|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|0
1629466980000|2021-08-20 13:43:00|18023.24|18023.24|18024.8|18024.8|18024.8|18024.8|18023.24|18023.24|0
1629466990000|2021-08-20 13:43:10|18025.2|18025.2|18027.32|18027.32|18028.64|18028.64|18025.2|18025.2|0
1629467000000|2021-08-20 13:43:20|18026.42|18026.42|18025.92|18025.92|18026.83|18026.83|18025.92|18025.92|0
1629467020000|2021-08-20 13:43:40|18025.7|18025.7|18028.02|18028.02|18028.02|18028.02|18025.7|18025.7|0
1629467050000|2021-08-20 13:44:10|18027.82|18027.82|18022.07|18022.07|18027.82|18027.82|18022.07|18022.07|0
1629467060000|2021-08-20 13:44:20|18022.27|18022.27|18021.76|18021.76|18022.27|18022.27|18019.95|18019.95|0
1629467080000|2021-08-20 13:44:40|18020.14|18020.14|18020.95|18020.95|18020.95|18020.95|18020.14|18020.14|0
1629467090000|2021-08-20 13:44:50|18021.93|18021.93|18022.74|18022.74|18022.74|18022.74|18021.93|18021.93|0
1629467100000|2021-08-20 13:45:00|18024.16|18024.16|18027.22|18027.22|18027.22|18027.22|18024.16|18024.16|0
1629467110000|2021-08-20 13:45:10|18030.09|18030.09|18032.4|18032.4|18032.4|18032.4|18030.09|18030.09|0
1629467120000|2021-08-20 13:45:20|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|18033.01|0
1629467130000|2021-08-20 13:45:30|18034.32|18034.32|18039.66|18039.66|18039.66|18039.66|18034.32|18034.32|0
1629467150000|2021-08-20 13:45:50|18038.86|18038.86|18039.36|18039.36|18039.36|18039.36|18038.86|18038.86|0
1629467160000|2021-08-20 13:46:00|18034.72|18034.72|18034.72|18034.72|18034.72|18034.72|18034.72|18034.72|0
1629467180000|2021-08-20 13:46:20|18034.27|18034.27|18033.47|18033.47|18034.27|18034.27|18033.47|18033.47|0
1629467190000|2021-08-20 13:46:30|18033.97|18033.97|18034.78|18034.78|18034.78|18034.78|18033.97|18033.97|0
1629467200000|2021-08-20 13:46:40|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|0
1629467210000|2021-08-20 13:46:50|18036.49|18036.49|18039.33|18039.33|18039.33|18039.33|18036.49|18036.49|0
1629467220000|2021-08-20 13:47:00|18040.94|18040.94|18053.34|18053.34|18053.34|18053.34|18040.94|18040.94|0
1629467230000|2021-08-20 13:47:10|18054.15|18054.15|18054.15|18054.15|18054.15|18054.15|18054.15|18054.15|0
1629467240000|2021-08-20 13:47:20|18053.34|18053.34|18051.53|18051.53|18053.34|18053.34|18051.53|18051.53|0
1629467250000|2021-08-20 13:47:30|18050.63|18050.63|18053.34|18053.34|18053.34|18053.34|18050.63|18050.63|0
1629467280000|2021-08-20 13:48:00|18054.25|18054.25|18056.16|18056.16|18056.16|18056.16|18054.25|18054.25|0
1629467300000|2021-08-20 13:48:20|18058.36|18058.36|18058.36|18058.36|18058.36|18058.36|18058.36|18058.36|0
1629467310000|2021-08-20 13:48:30|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|18057.46|0
1629467320000|2021-08-20 13:48:40|18060.49|18060.49|18048.87|18048.87|18060.49|18060.49|18048.87|18048.87|0
1629467330000|2021-08-20 13:48:50|18049.77|18049.77|18050.38|18050.38|18050.38|18050.38|18049.77|18049.77|0
1629467350000|2021-08-20 13:49:10|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|18048.96|0
1629467360000|2021-08-20 13:49:20|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|0
1629467380000|2021-08-20 13:49:40|18048.96|18048.96|18047.95|18047.95|18048.96|18048.96|18047.95|18047.95|0
1629467400000|2021-08-20 13:50:00|18048.86|18048.86|18046.04|18046.04|18048.86|18048.86|18045.54|18045.54|0
1629467410000|2021-08-20 13:50:10|18048.88|18048.88|18050.49|18050.49|18050.49|18050.49|18048.88|18048.88|0
1629467420000|2021-08-20 13:50:20|18050|18050|18049.31|18049.31|18050|18050|18049.31|18049.31|0
1629467430000|2021-08-20 13:50:30|18048.9|18048.9|18049.56|18049.56|18049.56|18049.56|18047.75|18047.75|0
1629467440000|2021-08-20 13:50:40|18050.97|18050.97|18052.39|18052.39|18052.39|18052.39|18050.97|18050.97|0
1629467450000|2021-08-20 13:50:50|18052.8|18052.8|18049.89|18049.89|18052.8|18052.8|18049.89|18049.89|0
1629467470000|2021-08-20 13:51:10|18047.66|18047.66|18046.85|18046.85|18047.66|18047.66|18046.85|18046.85|0
1629467490000|2021-08-20 13:51:30|18045.24|18045.24|18041.33|18041.33|18045.24|18045.24|18041.33|18041.33|0
1629467500000|2021-08-20 13:51:40|18043.14|18043.14|18042.72|18042.72|18043.63|18043.63|18042.72|18042.72|0
1629467520000|2021-08-20 13:52:00|18042.5|18042.5|18043.41|18043.41|18043.41|18043.41|18042.5|18042.5|0
1629467530000|2021-08-20 13:52:10|18044.63|18044.63|18043.13|18043.13|18044.85|18044.85|18043.13|18043.13|0
1629467540000|2021-08-20 13:52:20|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|0
1629467550000|2021-08-20 13:52:30|18042.52|18042.52|18050.23|18050.23|18050.23|18050.23|18042.52|18042.52|0
1629467560000|2021-08-20 13:52:40|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|0
1629467580000|2021-08-20 13:53:00|18046.72|18046.72|18044.91|18044.91|18046.72|18046.72|18044.91|18044.91|0
1629467600000|2021-08-20 13:53:20|18045.81|18045.81|18045|18045|18045.81|18045.81|18045|18045|0
1629467610000|2021-08-20 13:53:30|18045.41|18045.41|18045.41|18045.41|18045.41|18045.41|18045.41|18045.41|0
1629467620000|2021-08-20 13:53:40|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|0
1629467630000|2021-08-20 13:53:50|18046.31|18046.31|18035|18035|18046.31|18046.31|18035|18035|0
1629467640000|2021-08-20 13:54:00|18034.45|18034.45|18032.75|18032.75|18034.45|18034.45|18032.74|18032.74|0
1629467670000|2021-08-20 13:54:30|18031.33|18031.33|18031.33|18031.33|18031.33|18031.33|18031.33|18031.33|0
1629467680000|2021-08-20 13:54:40|18030.43|18030.43|18030.43|18030.43|18030.43|18030.43|18030.43|18030.43|0
1629467690000|2021-08-20 13:54:50|18029.62|18029.62|18027.39|18027.39|18029.62|18029.62|18027.39|18027.39|0
1629467700000|2021-08-20 13:55:00|18027.19|18027.19|18030.51|18030.51|18030.92|18030.92|18026.78|18026.78|0
1629467710000|2021-08-20 13:55:10|18030.92|18030.92|18031.69|18031.69|18031.69|18031.69|18030.27|18030.27|0
1629467720000|2021-08-20 13:55:20|18032.79|18032.79|18034.11|18034.11|18035.52|18035.52|18032.79|18032.79|0
1629467760000|2021-08-20 13:56:00|18038.14|18038.14|18041.04|18041.04|18041.04|18041.04|18038.14|18038.14|0
1629467800000|2021-08-20 13:56:40|18045.27|18045.27|18047.23|18047.23|18047.23|18047.23|18045.27|18045.27|0
1629467810000|2021-08-20 13:56:50|18047.72|18047.72|18054.71|18054.71|18054.79|18054.79|18047.72|18047.72|0
1629467820000|2021-08-20 13:57:00|18054.93|18054.93|18054.13|18054.13|18054.93|18054.93|18054.03|18054.03|0
1629467830000|2021-08-20 13:57:10|18053.32|18053.32|18048.67|18048.67|18053.32|18053.32|18048.67|18048.67|0
1629467840000|2021-08-20 13:57:20|18049.58|18049.58|18064.14|18064.14|18064.14|18064.14|18049.58|18049.58|0
1629467850000|2021-08-20 13:57:30|18065.15|18065.15|18068.78|18068.78|18068.78|18068.78|18065.15|18065.15|0
1629467880000|2021-08-20 13:58:00|18067.36|18067.36|18060.21|18060.21|18067.36|18067.36|18060.21|18060.21|0
1629467890000|2021-08-20 13:58:10|18061.83|18061.83|18060.29|18060.29|18061.83|18061.83|18059.31|18059.31|0
1629467900000|2021-08-20 13:58:20|18059.85|18059.85|18057.83|18057.83|18059.85|18059.85|18057.83|18057.83|0
1629467910000|2021-08-20 13:58:30|18056.41|18056.41|18053.62|18053.62|18056.41|18056.41|18053.62|18053.62|0
1629467920000|2021-08-20 13:58:40|18052.2|18052.2|18050.89|18050.89|18052.2|18052.2|18049.78|18049.78|0
1629467930000|2021-08-20 13:58:50|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|0
1629467940000|2021-08-20 13:59:00|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|0
1629467950000|2021-08-20 13:59:10|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|18051.39|0
1629467960000|2021-08-20 13:59:20|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|0
1629467970000|2021-08-20 13:59:30|18048.55|18048.55|18047.89|18047.89|18048.55|18048.55|18047.57|18047.57|0
1629467980000|2021-08-20 13:59:40|18047.48|18047.48|18047.48|18047.48|18047.48|18047.48|18047.48|18047.48|0
1629467990000|2021-08-20 13:59:50|18045.97|18045.97|18045.97|18045.97|18045.97|18045.97|18045.97|18045.97|0
1629468000000|2021-08-20 14:00:00|18043.76|18043.76|18043.76|18043.76|18043.76|18043.76|18043.76|18043.76|0
1629468010000|2021-08-20 14:00:10|18045.28|18045.28|18044.89|18044.89|18045.28|18045.28|18043.47|18043.47|0
1629468050000|2021-08-20 14:00:50|18046.5|18046.5|18045.6|18045.6|18046.5|18046.5|18045.6|18045.6|0
1629468060000|2021-08-20 14:01:00|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|0
1629468070000|2021-08-20 14:01:10|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|18047.9|0
1629468080000|2021-08-20 14:01:20|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|0
1629468090000|2021-08-20 14:01:30|18051.03|18051.03|18052.02|18052.02|18052.02|18052.02|18051.03|18051.03|0
1629468100000|2021-08-20 14:01:40|18051.52|18051.52|18049.2|18049.2|18051.52|18051.52|18049.2|18049.2|0
1629468110000|2021-08-20 14:01:50|18048.39|18048.39|18048.39|18048.39|18048.39|18048.39|18048.39|18048.39|0
1629468130000|2021-08-20 14:02:10|18050.71|18050.71|18051.32|18051.32|18051.73|18051.73|18050.71|18050.71|0
1629468140000|2021-08-20 14:02:20|18050.91|18050.91|18050.91|18050.91|18050.91|18050.91|18050.91|18050.91|0
1629468160000|2021-08-20 14:02:40|18051.82|18051.82|18051.82|18051.82|18051.82|18051.82|18051.82|18051.82|0
1629468170000|2021-08-20 14:02:50|18050.4|18050.4|18049.5|18049.5|18050.4|18050.4|18049.5|18049.5|0
1629468180000|2021-08-20 14:03:00|18049.72|18049.72|18047.36|18047.36|18049.72|18049.72|18047.36|18047.36|0
1629468190000|2021-08-20 14:03:10|18047.15|18047.15|18046.93|18046.93|18047.15|18047.15|18045.54|18045.54|0
1629468200000|2021-08-20 14:03:20|18050.06|18050.06|18052.53|18052.53|18052.53|18052.53|18050.06|18050.06|0
1629468210000|2021-08-20 14:03:30|18052.98|18052.98|18067.21|18067.21|18067.21|18067.21|18052.98|18052.98|0
1629468220000|2021-08-20 14:03:40|18068.11|18068.11|18069.13|18069.13|18069.13|18069.13|18068.11|18068.11|0
1629468230000|2021-08-20 14:03:50|18070.03|18070.03|18070.03|18070.03|18070.03|18070.03|18070.03|18070.03|0
1629468240000|2021-08-20 14:04:00|18070.93|18070.93|18072.45|18072.45|18072.45|18072.45|18070.93|18070.93|0
1629468260000|2021-08-20 14:04:20|18073.86|18073.86|18073.86|18073.86|18073.86|18073.86|18073.86|18073.86|0
1629468270000|2021-08-20 14:04:30|18075.28|18075.28|18078.11|18078.11|18078.11|18078.11|18075.28|18075.28|0
1629468280000|2021-08-20 14:04:40|18081.34|18081.34|18081.74|18081.74|18081.74|18081.74|18081.34|18081.34|0
1629468290000|2021-08-20 14:04:50|18079.94|18079.94|18079.13|18079.13|18079.94|18079.94|18079.13|18079.13|0
1629468300000|2021-08-20 14:05:00|18080.03|18080.03|18080.92|18080.92|18080.92|18080.92|18080.03|18080.03|0
1629468310000|2021-08-20 14:05:10|18082.33|18082.33|18082.33|18082.33|18082.33|18082.33|18082.33|18082.33|0
1629468320000|2021-08-20 14:05:20|18081.43|18081.43|18077.44|18077.44|18081.43|18081.43|18077.44|18077.44|0
1629468330000|2021-08-20 14:05:30|18076.77|18076.77|18075.86|18075.86|18077.28|18077.28|18075.86|18075.86|0
1629468360000|2021-08-20 14:06:00|18078.09|18078.09|18092.36|18092.36|18092.36|18092.36|18078.09|18078.09|0
1629468390000|2021-08-20 14:06:30|18093.27|18093.27|18095.22|18095.22|18096.58|18096.58|18093.27|18093.27|0
1629468410000|2021-08-20 14:06:50|18094.31|18094.31|18095.12|18095.12|18095.12|18095.12|18094.31|18094.31|0
1629468420000|2021-08-20 14:07:00|18094.68|18094.68|18091.65|18091.65|18094.68|18094.68|18090.94|18090.94|0
1629468430000|2021-08-20 14:07:10|18090.84|18090.84|18090.84|18090.84|18090.84|18090.84|18090.84|18090.84|0
1629468440000|2021-08-20 14:07:20|18092.26|18092.26|18094.57|18094.57|18094.57|18094.57|18092.26|18092.26|0
1629468450000|2021-08-20 14:07:30|18096.99|18096.99|18098.41|18098.41|18098.41|18098.41|18096.99|18096.99|0
1629468460000|2021-08-20 14:07:40|18099.22|18099.22|18101.25|18101.25|18101.25|18101.25|18099.22|18099.22|0
1629468470000|2021-08-20 14:07:50|18101.45|18101.45|18101.45|18101.45|18101.45|18101.45|18101.45|18101.45|0
1629468490000|2021-08-20 14:08:10|18101.67|18101.67|18103.09|18103.09|18103.09|18103.09|18101.67|18101.67|0
1629468510000|2021-08-20 14:08:30|18104.56|18104.56|18105.98|18105.98|18105.98|18105.98|18104.56|18104.56|0
1629468520000|2021-08-20 14:08:40|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|18105.17|0
1629468530000|2021-08-20 14:08:50|18105.38|18105.38|18105.58|18105.58|18105.58|18105.58|18105.38|18105.38|0
1629468540000|2021-08-20 14:09:00|18103.77|18103.77|18106.75|18106.75|18106.75|18106.75|18103.77|18103.77|0
1629468550000|2021-08-20 14:09:10|18109.78|18109.78|18116.12|18116.12|18116.12|18116.12|18109.78|18109.78|0
1629468560000|2021-08-20 14:09:20|18116.34|18116.34|18115.59|18115.59|18116.34|18116.34|18114.93|18114.93|0
1629468580000|2021-08-20 14:09:40|18113.46|18113.46|18105.07|18105.07|18113.46|18113.46|18105.07|18105.07|0
1629468590000|2021-08-20 14:09:50|18104.41|18104.41|18103.32|18103.32|18104.41|18104.41|18103.32|18103.32|0
1629468600000|2021-08-20 14:10:00|18102.82|18102.82|18101.7|18101.7|18102.82|18102.82|18101.2|18101.2|0
1629468610000|2021-08-20 14:10:10|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|0
1629468620000|2021-08-20 14:10:20|18102.77|18102.77|18102.77|18102.77|18102.77|18102.77|18102.77|18102.77|0
1629468630000|2021-08-20 14:10:30|18102.99|18102.99|18106.03|18106.03|18106.03|18106.03|18102.99|18102.99|0
1629468640000|2021-08-20 14:10:40|18105.13|18105.13|18104.22|18104.22|18105.13|18105.13|18103.71|18103.71|0
1629468660000|2021-08-20 14:11:00|18104.62|18104.62|18111.39|18111.39|18111.39|18111.39|18104.62|18104.62|0
1629468670000|2021-08-20 14:11:10|18110.9|18110.9|18110.58|18110.58|18110.9|18110.9|18108.38|18108.38|0
1629468680000|2021-08-20 14:11:20|18109.16|18109.16|18108.18|18108.18|18109.16|18109.16|18108.18|18108.18|0
1629468690000|2021-08-20 14:11:30|18107.37|18107.37|18106.56|18106.56|18107.37|18107.37|18106.36|18106.36|0
1629468700000|2021-08-20 14:11:40|18106.36|18106.36|18108.32|18108.32|18109.13|18109.13|18106.36|18106.36|0
1629468710000|2021-08-20 14:11:50|18109.74|18109.74|18115.29|18115.29|18115.29|18115.29|18109.74|18109.74|0
1629468720000|2021-08-20 14:12:00|18117.51|18117.51|18117.51|18117.51|18117.51|18117.51|18117.51|18117.51|0
1629468730000|2021-08-20 14:12:10|18116.5|18116.5|18116.5|18116.5|18116.5|18116.5|18116.5|18116.5|0
1629468750000|2021-08-20 14:12:30|18115.09|18115.09|18112.36|18112.36|18115.09|18115.09|18112.36|18112.36|0
1629468770000|2021-08-20 14:12:50|18109.33|18109.33|18105.7|18105.7|18109.33|18109.33|18105.7|18105.7|0
1629468780000|2021-08-20 14:13:00|18105.15|18105.15|18106.05|18106.05|18106.05|18106.05|18103.64|18103.64|0
1629468800000|2021-08-20 14:13:20|18103.84|18103.84|18102.83|18102.83|18103.84|18103.84|18102.83|18102.83|0
1629468810000|2021-08-20 14:13:30|18103.28|18103.28|18104.98|18104.98|18104.98|18104.98|18103.28|18103.28|0
1629468820000|2021-08-20 14:13:40|18104.08|18104.08|18099.64|18099.64|18104.08|18104.08|18099.64|18099.64|0
1629468850000|2021-08-20 14:14:10|18099.14|18099.14|18101.57|18101.57|18101.57|18101.57|18099.14|18099.14|0
1629468860000|2021-08-20 14:14:20|18102.07|18102.07|18102.07|18102.07|18102.07|18102.07|18102.07|18102.07|0
1629468870000|2021-08-20 14:14:30|18103.49|18103.49|18108.43|18108.43|18108.43|18108.43|18103.09|18103.09|0
1629468880000|2021-08-20 14:14:40|18108.94|18108.94|18109.84|18109.84|18109.84|18109.84|18108.94|18108.94|0
1629468890000|2021-08-20 14:14:50|18110.75|18110.75|18115.04|18115.04|18115.7|18115.7|18110.75|18110.75|0
1629468900000|2021-08-20 14:15:00|18115.48|18115.48|18115.26|18115.26|18115.48|18115.48|18115.04|18115.04|0
1629468910000|2021-08-20 14:15:10|18116.68|18116.68|18119.91|18119.91|18119.91|18119.91|18116.68|18116.68|0
1629468920000|2021-08-20 14:15:20|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|0
1629468930000|2021-08-20 14:15:30|18119.19|18119.19|18120.99|18120.99|18120.99|18120.99|18119.19|18119.19|0
1629468940000|2021-08-20 14:15:40|18120.79|18120.79|18122.26|18122.26|18122.26|18122.26|18120.79|18120.79|0
1629468950000|2021-08-20 14:15:50|18122.77|18122.77|18125.41|18125.41|18125.41|18125.41|18122.77|18122.77|0
1629468960000|2021-08-20 14:16:00|18125.63|18125.63|18127.05|18127.05|18127.05|18127.05|18125.63|18125.63|0
1629468970000|2021-08-20 14:16:10|18126.56|18126.56|18119.6|18119.6|18126.56|18126.56|18119.6|18119.6|0
1629468980000|2021-08-20 14:16:20|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|0
1629468990000|2021-08-20 14:16:30|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|0
1629469000000|2021-08-20 14:16:40|18120.6|18120.6|18121.01|18121.01|18121.01|18121.01|18120.6|18120.6|0
1629469010000|2021-08-20 14:16:50|18119.59|18119.59|18115.76|18115.76|18119.59|18119.59|18115.36|18115.36|0
1629469020000|2021-08-20 14:17:00|18114.34|18114.34|18116.43|18116.43|18116.43|18116.43|18114.34|18114.34|0
1629469030000|2021-08-20 14:17:10|18116.65|18116.65|18116.21|18116.21|18116.65|18116.65|18115.64|18115.64|0
1629469040000|2021-08-20 14:17:20|18114.99|18114.99|18114.99|18114.99|18114.99|18114.99|18114.99|18114.99|0
1629469050000|2021-08-20 14:17:30|18115.9|18115.9|18115.9|18115.9|18115.9|18115.9|18115.9|18115.9|0
1629469060000|2021-08-20 14:17:40|18116.12|18116.12|18124.07|18124.07|18124.07|18124.07|18115.9|18115.9|0
1629469070000|2021-08-20 14:17:50|18124.52|18124.52|18129.65|18129.65|18129.65|18129.65|18124.52|18124.52|0
1629469080000|2021-08-20 14:18:00|18130.56|18130.56|18136.54|18136.54|18137.52|18137.52|18130.56|18130.56|0
1629469090000|2021-08-20 14:18:10|18135.64|18135.64|18132.17|18132.17|18135.64|18135.64|18128.19|18128.19|0
1629469110000|2021-08-20 14:18:30|18131.77|18131.77|18130.96|18130.96|18131.77|18131.77|18130.96|18130.96|0
1629469120000|2021-08-20 14:18:40|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|0
1629469130000|2021-08-20 14:18:50|18135.17|18135.17|18135.17|18135.17|18135.17|18135.17|18135.17|18135.17|0
1629469140000|2021-08-20 14:19:00|18136.59|18136.59|18134.39|18134.39|18136.59|18136.59|18134.39|18134.39|0
1629469150000|2021-08-20 14:19:10|18133.38|18133.38|18133.38|18133.38|18133.38|18133.38|18133.38|18133.38|0
1629469160000|2021-08-20 14:19:20|18132.89|18132.89|18131.48|18131.48|18132.89|18132.89|18131.48|18131.48|0
1629469180000|2021-08-20 14:19:40|18130.06|18130.06|18128.96|18128.96|18130.06|18130.06|18128.96|18128.96|0
1629469190000|2021-08-20 14:19:50|18128.76|18128.76|18127.59|18127.59|18129|18129|18127.59|18127.59|0
1629469200000|2021-08-20 14:20:00|18128.69|18128.69|18130|18130|18130|18130|18128.69|18128.69|0
1629469220000|2021-08-20 14:20:20|18128.39|18128.39|18125.84|18125.84|18128.39|18128.39|18125.84|18125.84|0
1629469230000|2021-08-20 14:20:30|18124.18|18124.18|18125.6|18125.6|18125.6|18125.6|18124.18|18124.18|0
1629469240000|2021-08-20 14:20:40|18127.02|18127.02|18129.64|18129.64|18129.64|18129.64|18127.02|18127.02|0
1629469260000|2021-08-20 14:21:00|18132.25|18132.25|18139.35|18139.35|18139.35|18139.35|18132.25|18132.25|0
1629469270000|2021-08-20 14:21:10|18137.9|18137.9|18134.31|18134.31|18137.9|18137.9|18134.31|18134.31|0
1629469290000|2021-08-20 14:21:30|18131.7|18131.7|18124.36|18124.36|18131.7|18131.7|18124.36|18124.36|0
1629469300000|2021-08-20 14:21:40|18123.46|18123.46|18123.96|18123.96|18123.96|18123.96|18122.04|18122.04|0
1629469310000|2021-08-20 14:21:50|18122.81|18122.81|18118.76|18118.76|18122.81|18122.81|18118.76|18118.76|0
1629469330000|2021-08-20 14:22:10|18119.31|18119.31|18120.12|18120.12|18120.12|18120.12|18119.31|18119.31|0
1629469340000|2021-08-20 14:22:20|18121.12|18121.12|18120.62|18120.62|18121.12|18121.12|18120.62|18120.62|0
1629469350000|2021-08-20 14:22:30|18121.52|18121.52|18122.02|18122.02|18122.02|18122.02|18121.52|18121.52|0
1629469380000|2021-08-20 14:23:00|18119.18|18119.18|18115.66|18115.66|18119.18|18119.18|18115.66|18115.66|0
1629469390000|2021-08-20 14:23:10|18115.15|18115.15|18115.15|18115.15|18115.15|18115.15|18115.15|18115.15|0
1629469400000|2021-08-20 14:23:20|18114.6|18114.6|18114.6|18114.6|18114.6|18114.6|18114.6|18114.6|0
1629469410000|2021-08-20 14:23:30|18113.79|18113.79|18113.3|18113.3|18113.79|18113.79|18113.3|18113.3|0
1629469420000|2021-08-20 14:23:40|18112.3|18112.3|18112.3|18112.3|18112.3|18112.3|18112.3|18112.3|0
1629469430000|2021-08-20 14:23:50|18113.1|18113.1|18114.01|18114.01|18114.01|18114.01|18113.1|18113.1|0
1629469440000|2021-08-20 14:24:00|18114.23|18114.23|18114.95|18114.95|18115.44|18115.44|18114.23|18114.23|0
1629469450000|2021-08-20 14:24:10|18115.5|18115.5|18116.45|18116.45|18117.35|18117.35|18115.5|18115.5|0
1629469460000|2021-08-20 14:24:20|18115.03|18115.03|18116.44|18116.44|18116.44|18116.44|18113.11|18113.11|0
1629469470000|2021-08-20 14:24:30|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|0
1629469500000|2021-08-20 14:25:00|18117.05|18117.05|18130.51|18130.51|18133.43|18133.43|18117.05|18117.05|0
1629469510000|2021-08-20 14:25:10|18131.06|18131.06|18131.06|18131.06|18131.06|18131.06|18131.06|18131.06|0
1629469520000|2021-08-20 14:25:20|18130.56|18130.56|18132.07|18132.07|18132.07|18132.07|18130.56|18130.56|0
1629469540000|2021-08-20 14:25:40|18128.13|18128.13|18125.81|18125.81|18128.13|18128.13|18125.81|18125.81|0
1629469550000|2021-08-20 14:25:50|18123.1|18123.1|18122.2|18122.2|18123.1|18123.1|18122.2|18122.2|0
1629469560000|2021-08-20 14:26:00|18125.61|18125.61|18129.93|18129.93|18129.93|18129.93|18125.61|18125.61|0
1629469600000|2021-08-20 14:26:40|18131.55|18131.55|18131.55|18131.55|18131.55|18131.55|18131.55|18131.55|0
1629469620000|2021-08-20 14:27:00|18132.1|18132.1|18132.1|18132.1|18132.1|18132.1|18132.1|18132.1|0
1629469630000|2021-08-20 14:27:10|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|0
1629469640000|2021-08-20 14:27:20|18130.17|18130.17|18130.17|18130.17|18130.17|18130.17|18130.17|18130.17|0
1629469660000|2021-08-20 14:27:40|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|0
1629469670000|2021-08-20 14:27:50|18125.7|18125.7|18116.97|18116.97|18125.7|18125.7|18116.97|18116.97|0
1629469680000|2021-08-20 14:28:00|18116.3|18116.3|18114.7|18114.7|18116.3|18116.3|18114.7|18114.7|0
1629469690000|2021-08-20 14:28:10|18114.19|18114.19|18114.87|18114.87|18114.87|18114.87|18112.58|18112.58|0
1629469700000|2021-08-20 14:28:20|18115.42|18115.42|18115.07|18115.07|18115.97|18115.97|18115.07|18115.07|0
1629469710000|2021-08-20 14:28:30|18114.66|18114.66|18114.05|18114.05|18114.66|18114.66|18114.05|18114.05|0
1629469720000|2021-08-20 14:28:40|18114.26|18114.26|18105.1|18105.1|18115.47|18115.47|18105.1|18105.1|0
1629469730000|2021-08-20 14:28:50|18106.01|18106.01|18106.01|18106.01|18106.01|18106.01|18106.01|18106.01|0
1629469740000|2021-08-20 14:29:00|18106.91|18106.91|18106.91|18106.91|18106.91|18106.91|18106.91|18106.91|0
1629469770000|2021-08-20 14:29:30|18105.49|18105.49|18096.13|18096.13|18105.49|18105.49|18096.13|18096.13|0
1629469780000|2021-08-20 14:29:40|18095.14|18095.14|18094.65|18094.65|18095.14|18095.14|18094.65|18094.65|0
1629469800000|2021-08-20 14:30:00|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|18092.13|0
1629469810000|2021-08-20 14:30:10|18089.42|18089.42|18087.8|18087.8|18089.42|18089.42|18087.8|18087.8|0
1629469820000|2021-08-20 14:30:20|18086.39|18086.39|18086.39|18086.39|18086.39|18086.39|18086.39|18086.39|0
1629469840000|2021-08-20 14:30:40|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|0
1629469860000|2021-08-20 14:31:00|18085.27|18085.27|18085.27|18085.27|18085.27|18085.27|18085.27|18085.27|0
1629469870000|2021-08-20 14:31:10|18086.08|18086.08|18085.27|18085.27|18086.08|18086.08|18085.27|18085.27|0
1629469890000|2021-08-20 14:31:30|18085.76|18085.76|18086.57|18086.57|18086.57|18086.57|18085.76|18085.76|0
1629469900000|2021-08-20 14:31:40|18087.38|18087.38|18087.38|18087.38|18087.38|18087.38|18087.38|18087.38|0
1629469910000|2021-08-20 14:31:50|18087.58|18087.58|18087.58|18087.58|18087.58|18087.58|18087.58|18087.58|0
1629469920000|2021-08-20 14:32:00|18088.49|18088.49|18098|18098|18098|18098|18088.49|18088.49|0
1629469930000|2021-08-20 14:32:10|18099.81|18099.81|18095.17|18095.17|18099.81|18099.81|18095.17|18095.17|0
1629469940000|2021-08-20 14:32:20|18096.07|18096.07|18096.07|18096.07|18096.07|18096.07|18096.07|18096.07|0
1629469950000|2021-08-20 14:32:30|18096.58|18096.58|18095.57|18095.57|18096.58|18096.58|18095.57|18095.57|0
1629469960000|2021-08-20 14:32:40|18096.99|18096.99|18100.73|18100.73|18100.73|18100.73|18096.99|18096.99|0
1629469980000|2021-08-20 14:33:00|18101.13|18101.13|18102.12|18102.12|18102.12|18102.12|18101.13|18101.13|0
1629469990000|2021-08-20 14:33:10|18103.53|18103.53|18103.53|18103.53|18103.53|18103.53|18103.53|18103.53|0
1629470000000|2021-08-20 14:33:20|18104.54|18104.54|18104.54|18104.54|18104.54|18104.54|18104.54|18104.54|0
1629470010000|2021-08-20 14:33:30|18105.09|18105.09|18113.27|18113.27|18113.27|18113.27|18105.09|18105.09|0
1629470020000|2021-08-20 14:33:40|18112.86|18112.86|18110.04|18110.04|18112.86|18112.86|18110.04|18110.04|0
1629470050000|2021-08-20 14:34:10|18110.48|18110.48|18111.39|18111.39|18111.39|18111.39|18110.48|18110.48|0
1629470070000|2021-08-20 14:34:30|18109.97|18109.97|18115.5|18115.5|18116.41|18116.41|18109.97|18109.97|0
1629470090000|2021-08-20 14:34:50|18116.31|18116.31|18117.12|18117.12|18117.12|18117.12|18116.31|18116.31|0
1629470110000|2021-08-20 14:35:10|18117.53|18117.53|18117.53|18117.53|18117.53|18117.53|18117.53|18117.53|0
1629470120000|2021-08-20 14:35:20|18118.34|18118.34|18117.04|18117.04|18118.34|18118.34|18115.94|18115.94|0
1629470130000|2021-08-20 14:35:30|18117.54|18117.54|18118.96|18118.96|18118.96|18118.96|18117.54|18117.54|0
1629470150000|2021-08-20 14:35:50|18117.45|18117.45|18117.45|18117.45|18117.45|18117.45|18117.45|18117.45|0
1629470220000|2021-08-20 14:37:00|18117.54|18117.54|18108.5|18108.5|18118.45|18118.45|18108.5|18108.5|0
1629470230000|2021-08-20 14:37:10|18107.6|18107.6|18105.71|18105.71|18107.6|18107.6|18105.71|18105.71|0
1629470250000|2021-08-20 14:37:30|18104.56|18104.56|18103.14|18103.14|18104.56|18104.56|18103.14|18103.14|0
1629470260000|2021-08-20 14:37:40|18102.24|18102.24|18102.24|18102.24|18102.24|18102.24|18102.24|18102.24|0
1629470270000|2021-08-20 14:37:50|18098.2|18098.2|18096.78|18096.78|18098.2|18098.2|18096.78|18096.78|0
1629470280000|2021-08-20 14:38:00|18095.16|18095.16|18095.16|18095.16|18095.16|18095.16|18095.16|18095.16|0
1629470290000|2021-08-20 14:38:10|18095.72|18095.72|18096.12|18096.12|18096.12|18096.12|18095.72|18095.72|0
1629470310000|2021-08-20 14:38:30|18095.92|18095.92|18095.92|18095.92|18095.92|18095.92|18095.92|18095.92|0
1629470330000|2021-08-20 14:38:50|18097.34|18097.34|18095.82|18095.82|18097.34|18097.34|18095.82|18095.82|0
1629470340000|2021-08-20 14:39:00|18094.02|18094.02|18091.08|18091.08|18094.02|18094.02|18091.08|18091.08|0
1629470350000|2021-08-20 14:39:10|18090.53|18090.53|18090.53|18090.53|18091.34|18091.34|18090.53|18090.53|0
1629470360000|2021-08-20 14:39:20|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|18090.03|0
1629470370000|2021-08-20 14:39:30|18088.22|18088.22|18085.7|18085.7|18088.22|18088.22|18085.7|18085.7|0
1629470380000|2021-08-20 14:39:40|18086.25|18086.25|18087|18087|18087|18087|18086.25|18086.25|0
1629470400000|2021-08-20 14:40:00|18086.2|18086.2|18084.54|18084.54|18086.2|18086.2|18084.54|18084.54|0
1629470410000|2021-08-20 14:40:10|18087.37|18087.37|18090.18|18090.18|18090.18|18090.18|18087.37|18087.37|0
1629470440000|2021-08-20 14:40:40|18091.08|18091.08|18091.08|18091.08|18091.08|18091.08|18091.08|18091.08|0
1629470450000|2021-08-20 14:40:50|18095.94|18095.94|18095.94|18095.94|18096.43|18096.43|18095.94|18095.94|0
1629470460000|2021-08-20 14:41:00|18095.73|18095.73|18095.73|18095.73|18095.73|18095.73|18095.73|18095.73|0
1629470470000|2021-08-20 14:41:10|18094.02|18094.02|18089.25|18089.25|18094.02|18094.02|18089.25|18089.25|0
1629470480000|2021-08-20 14:41:20|18091.06|18091.06|18091.97|18091.97|18091.97|18091.97|18091.06|18091.06|0
1629470490000|2021-08-20 14:41:30|18092.77|18092.77|18093.88|18093.88|18093.88|18093.88|18092.77|18092.77|0
1629470520000|2021-08-20 14:42:00|18093.47|18093.47|18094.28|18094.28|18094.28|18094.28|18093.47|18093.47|0
1629470530000|2021-08-20 14:42:10|18096.5|18096.5|18097.66|18097.66|18097.66|18097.66|18096.5|18096.5|0
1629470540000|2021-08-20 14:42:20|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|0
1629470550000|2021-08-20 14:42:30|18100.28|18100.28|18101.26|18101.26|18101.26|18101.26|18100.28|18100.28|0
1629470560000|2021-08-20 14:42:40|18101.81|18101.81|18104.5|18104.5|18104.5|18104.5|18101.81|18101.81|0
1629470570000|2021-08-20 14:42:50|18104.99|18104.99|18104.99|18104.99|18104.99|18104.99|18104.99|18104.99|0
1629470600000|2021-08-20 14:43:20|18103.98|18103.98|18103.98|18103.98|18103.98|18103.98|18103.98|18103.98|0
1629470620000|2021-08-20 14:43:40|18105.08|18105.08|18109.34|18109.34|18109.34|18109.34|18105.08|18105.08|0
1629470650000|2021-08-20 14:44:10|18108.53|18108.53|18108.33|18108.33|18108.53|18108.53|18108.33|18108.33|0
1629470660000|2021-08-20 14:44:20|18106.91|18106.91|18104.54|18104.54|18106.91|18106.91|18104.54|18104.54|0
1629470670000|2021-08-20 14:44:30|18104.14|18104.14|18104.14|18104.14|18104.14|18104.14|18104.14|18104.14|0
1629470680000|2021-08-20 14:44:40|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|0
1629470700000|2021-08-20 14:45:00|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|0
1629470730000|2021-08-20 14:45:30|18100.39|18100.39|18096.27|18096.27|18100.89|18100.89|18096.27|18096.27|0
1629470750000|2021-08-20 14:45:50|18097.17|18097.17|18094.75|18094.75|18097.17|18097.17|18094.75|18094.75|0
1629470790000|2021-08-20 14:46:30|18093.84|18093.84|18089.96|18089.96|18093.84|18093.84|18087.6|18087.6|0
1629470800000|2021-08-20 14:46:40|18090.77|18090.77|18092.94|18092.94|18092.94|18092.94|18090.77|18090.77|0
1629470820000|2021-08-20 14:47:00|18094.36|18094.36|18093.56|18093.56|18094.36|18094.36|18093.55|18093.55|0
1629470830000|2021-08-20 14:47:10|18091.95|18091.95|18091.95|18091.95|18091.95|18091.95|18091.95|18091.95|0
1629470860000|2021-08-20 14:47:40|18092.5|18092.5|18092.89|18092.89|18094.31|18094.31|18092.5|18092.5|0
1629470870000|2021-08-20 14:47:50|18095.31|18095.31|18101.16|18101.16|18101.16|18101.16|18095.31|18095.31|0
1629470880000|2021-08-20 14:48:00|18098.44|18098.44|18097.04|18097.04|18098.44|18098.44|18096.13|18096.13|0
1629470890000|2021-08-20 14:48:10|18096.83|18096.83|18096.83|18096.83|18097.74|18097.74|18096.83|18096.83|0
1629470910000|2021-08-20 14:48:30|18093.41|18093.41|18093.2|18093.2|18093.41|18093.41|18093.2|18093.2|0
1629470920000|2021-08-20 14:48:40|18091.7|18091.7|18092.26|18092.26|18092.26|18092.26|18091.7|18091.7|0
1629470930000|2021-08-20 14:48:50|18092.76|18092.76|18098.15|18098.15|18098.15|18098.15|18092.76|18092.76|0
1629470940000|2021-08-20 14:49:00|18097.95|18097.95|18098.4|18098.4|18098.4|18098.4|18096.59|18096.59|0
1629470950000|2021-08-20 14:49:10|18097.59|18097.59|18100.02|18100.02|18100.02|18100.02|18097.59|18097.59|0
1629470960000|2021-08-20 14:49:20|18101.12|18101.12|18101.61|18101.61|18101.61|18101.61|18101.12|18101.12|0
1629470970000|2021-08-20 14:49:30|18102.76|18102.76|18102.76|18102.76|18102.76|18102.76|18102.76|18102.76|0
1629471000000|2021-08-20 14:50:00|18102.21|18102.21|18101.72|18101.72|18102.21|18102.21|18101.72|18101.72|0
1629471020000|2021-08-20 14:50:20|18101.17|18101.17|18098.14|18098.14|18101.17|18101.17|18098.14|18098.14|0
1629471030000|2021-08-20 14:50:30|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|0
1629471040000|2021-08-20 14:50:40|18096.74|18096.74|18098.16|18098.16|18098.16|18098.16|18096.74|18096.74|0
1629471050000|2021-08-20 14:50:50|18097.15|18097.15|18096.34|18096.34|18097.15|18097.15|18096.34|18096.34|0
1629471060000|2021-08-20 14:51:00|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|0
1629471080000|2021-08-20 14:51:20|18095.43|18095.43|18092.72|18092.72|18095.43|18095.43|18092.72|18092.72|0
1629471100000|2021-08-20 14:51:40|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|0
1629471110000|2021-08-20 14:51:50|18092.72|18092.72|18092.72|18092.72|18092.72|18092.72|18092.72|18092.72|0
1629471180000|2021-08-20 14:53:00|18091.91|18091.91|18091.91|18091.91|18091.91|18091.91|18091.91|18091.91|0
1629471200000|2021-08-20 14:53:20|18091.1|18091.1|18085.47|18085.47|18091.1|18091.1|18085.47|18085.47|0
1629471210000|2021-08-20 14:53:30|18084.81|18084.81|18084.81|18084.81|18084.81|18084.81|18084.81|18084.81|0
1629471220000|2021-08-20 14:53:40|18083.9|18083.9|18083.9|18083.9|18083.9|18083.9|18083.9|18083.9|0
1629471230000|2021-08-20 14:53:50|18084.13|18084.13|18083.62|18083.62|18084.13|18084.13|18083.62|18083.62|0
1629471240000|2021-08-20 14:54:00|18083.82|18083.82|18083.82|18083.82|18083.82|18083.82|18083.82|18083.82|0
1629471260000|2021-08-20 14:54:20|18083.02|18083.02|18083.82|18083.82|18083.82|18083.82|18083.02|18083.02|0
1629471280000|2021-08-20 14:54:40|18084.73|18084.73|18084.73|18084.73|18084.73|18084.73|18084.73|18084.73|0
1629471290000|2021-08-20 14:54:50|18083.92|18083.92|18083.92|18083.92|18083.92|18083.92|18083.92|18083.92|0
1629471300000|2021-08-20 14:55:00|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|18084.82|0
1629471310000|2021-08-20 14:55:10|18083.37|18083.37|18081.91|18081.91|18083.37|18083.37|18081.91|18081.91|0
1629471370000|2021-08-20 14:56:10|18081.01|18081.01|18081.01|18081.01|18081.01|18081.01|18081.01|18081.01|0
1629471400000|2021-08-20 14:56:40|18082.43|18082.43|18082.98|18082.98|18082.98|18082.98|18082.43|18082.43|0
1629471440000|2021-08-20 14:57:20|18083.48|18083.48|18084.64|18084.64|18084.64|18084.64|18083.48|18083.48|0
1629471460000|2021-08-20 14:57:40|18086.25|18086.25|18092.5|18092.5|18092.5|18092.5|18086.25|18086.25|0
1629471470000|2021-08-20 14:57:50|18093.01|18093.01|18094.57|18094.57|18094.57|18094.57|18093.01|18093.01|0
1629471480000|2021-08-20 14:58:00|18095.07|18095.07|18095.58|18095.58|18095.58|18095.58|18095.07|18095.07|0
1629471490000|2021-08-20 14:58:10|18097|18097|18097|18097|18097|18097|18097|18097|0
1629471500000|2021-08-20 14:58:20|18094.66|18094.66|18095.22|18095.22|18095.22|18095.22|18094.66|18094.66|0
1629471510000|2021-08-20 14:58:30|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|18097.93|0
1629471540000|2021-08-20 14:59:00|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|18097.02|0
1629471560000|2021-08-20 14:59:20|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|0
1629471580000|2021-08-20 14:59:40|18095.57|18095.57|18094.66|18094.66|18095.57|18095.57|18094.66|18094.66|0
1629471590000|2021-08-20 14:59:50|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|0
1629471620000|2021-08-20 15:00:20|18096.99|18096.99|18099.31|18099.31|18099.31|18099.31|18096.99|18096.99|0
1629471630000|2021-08-20 15:00:30|18099.51|18099.51|18099.51|18099.51|18099.51|18099.51|18099.51|18099.51|0
1629471650000|2021-08-20 15:00:50|18100.42|18100.42|18101.32|18101.32|18101.32|18101.32|18100.42|18100.42|0
1629471660000|2021-08-20 15:01:00|18102.74|18102.74|18108.34|18108.34|18108.34|18108.34|18102.74|18102.74|0
1629471680000|2021-08-20 15:01:20|18107.79|18107.79|18107.79|18107.79|18107.79|18107.79|18107.79|18107.79|0
1629471710000|2021-08-20 15:01:50|18106.37|18106.37|18105.56|18105.56|18106.37|18106.37|18105.56|18105.56|0
1629471720000|2021-08-20 15:02:00|18106.05|18106.05|18106.05|18106.05|18106.05|18106.05|18106.05|18106.05|0
1629471730000|2021-08-20 15:02:10|18106.27|18106.27|18107.38|18107.38|18107.38|18107.38|18106.27|18106.27|0
1629471740000|2021-08-20 15:02:20|18106.82|18106.82|18107.98|18107.98|18107.98|18107.98|18106.82|18106.82|0
1629471750000|2021-08-20 15:02:30|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|0
1629471780000|2021-08-20 15:03:00|18108.38|18108.38|18105.76|18105.76|18108.38|18108.38|18105.76|18105.76|0
1629471790000|2021-08-20 15:03:10|18105.27|18105.27|18104.12|18104.12|18105.27|18105.27|18104.12|18104.12|0
1629471800000|2021-08-20 15:03:20|18103.56|18103.56|18103.56|18103.56|18103.56|18103.56|18103.56|18103.56|0
1629471820000|2021-08-20 15:03:40|18102.66|18102.66|18102.66|18102.66|18102.66|18102.66|18102.66|18102.66|0
1629471850000|2021-08-20 15:04:10|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|0
1629471860000|2021-08-20 15:04:20|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|18100.46|0
1629471870000|2021-08-20 15:04:30|18099.65|18099.65|18097.82|18097.82|18099.65|18099.65|18097.82|18097.82|0
1629471880000|2021-08-20 15:04:40|18096.31|18096.31|18093.18|18093.18|18096.31|18096.31|18093.18|18093.18|0
1629471890000|2021-08-20 15:04:50|18092.78|18092.78|18092.28|18092.28|18092.78|18092.78|18092.28|18092.28|0
1629471900000|2021-08-20 15:05:00|18090.67|18090.67|18090.18|18090.18|18090.67|18090.67|18090.18|18090.18|0
1629471910000|2021-08-20 15:05:10|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|18090.98|0
1629471920000|2021-08-20 15:05:20|18089.18|18089.18|18089.18|18089.18|18089.18|18089.18|18089.18|18089.18|0
1629471930000|2021-08-20 15:05:30|18090.08|18090.08|18089.98|18089.98|18090.08|18090.08|18089.07|18089.07|0
1629471940000|2021-08-20 15:05:40|18090.48|18090.48|18090.48|18090.48|18090.48|18090.48|18090.48|18090.48|0
1629471950000|2021-08-20 15:05:50|18091.29|18091.29|18094.51|18094.51|18094.51|18094.51|18091.29|18091.29|0
1629471960000|2021-08-20 15:06:00|18095.02|18095.02|18090.44|18090.44|18095.52|18095.52|18090.44|18090.44|0
1629471980000|2021-08-20 15:06:20|18089.63|18089.63|18088.22|18088.22|18089.63|18089.63|18088.22|18088.22|0
1629471990000|2021-08-20 15:06:30|18086.41|18086.41|18086.41|18086.41|18086.41|18086.41|18086.41|18086.41|0
1629472000000|2021-08-20 15:06:40|18084.9|18084.9|18084.39|18084.39|18084.9|18084.9|18084.39|18084.39|0
1629472010000|2021-08-20 15:06:50|18082.78|18082.78|18081.87|18081.87|18082.78|18082.78|18081.87|18081.87|0
1629472020000|2021-08-20 15:07:00|18081.43|18081.43|18074.78|18074.78|18081.43|18081.43|18074.78|18074.78|0
1629472030000|2021-08-20 15:07:10|18074.98|18074.98|18075.18|18075.18|18075.18|18075.18|18074.98|18074.98|0
1629472040000|2021-08-20 15:07:20|18075.39|18075.39|18075.39|18075.39|18075.39|18075.39|18075.39|18075.39|0
1629472050000|2021-08-20 15:07:30|18074.28|18074.28|18074.28|18074.28|18074.28|18074.28|18074.28|18074.28|0
1629472070000|2021-08-20 15:07:50|18073.18|18073.18|18074.83|18074.83|18074.83|18074.83|18073.18|18073.18|0
1629472100000|2021-08-20 15:08:20|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|0
1629472110000|2021-08-20 15:08:30|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|0
1629472120000|2021-08-20 15:08:40|18073.93|18073.93|18069.9|18069.9|18073.93|18073.93|18069.9|18069.9|0
1629472130000|2021-08-20 15:08:50|18069.34|18069.34|18065|18065|18069.34|18069.34|18065|18065|0
1629472150000|2021-08-20 15:09:10|18064|18064|18064|18064|18064|18064|18064|18064|0
1629472160000|2021-08-20 15:09:20|18063.09|18063.09|18061.58|18061.58|18063.09|18063.09|18061.58|18061.58|0
1629472170000|2021-08-20 15:09:30|18065.92|18065.92|18065.46|18065.46|18065.92|18065.92|18064.91|18064.91|0
1629472200000|2021-08-20 15:10:00|18063.84|18063.84|18063.18|18063.18|18063.84|18063.84|18063.18|18063.18|0
1629472220000|2021-08-20 15:10:20|18062.37|18062.37|18061.39|18061.39|18062.37|18062.37|18061.39|18061.39|0
1629472250000|2021-08-20 15:10:50|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|0
1629472280000|2021-08-20 15:11:20|18062.3|18062.3|18062.3|18062.3|18062.3|18062.3|18062.3|18062.3|0
1629472290000|2021-08-20 15:11:30|18061.2|18061.2|18061.75|18061.75|18061.75|18061.75|18061.2|18061.2|0
1629472320000|2021-08-20 15:12:00|18061.53|18061.53|18061.2|18061.2|18061.53|18061.53|18060.98|18060.98|0
1629472340000|2021-08-20 15:12:20|18062.1|18062.1|18062.1|18062.1|18062.1|18062.1|18062.1|18062.1|0
1629472360000|2021-08-20 15:12:40|18060.69|18060.69|18062.1|18062.1|18062.1|18062.1|18060.69|18060.69|0
1629472370000|2021-08-20 15:12:50|18062.91|18062.91|18064.47|18064.47|18064.47|18064.47|18062.91|18062.91|0
1629472380000|2021-08-20 15:13:00|18063.57|18063.57|18063.37|18063.37|18063.57|18063.57|18063.37|18063.37|0
1629472410000|2021-08-20 15:13:30|18062.7|18062.7|18062.26|18062.26|18062.7|18062.7|18062.26|18062.26|0
1629472420000|2021-08-20 15:13:40|18060.65|18060.65|18060.65|18060.65|18060.65|18060.65|18060.65|18060.65|0
1629472440000|2021-08-20 15:14:00|18059.54|18059.54|18058.36|18058.36|18059.55|18059.55|18058.36|18058.36|0
1629472450000|2021-08-20 15:14:10|18057.46|18057.46|18055.95|18055.95|18058.27|18058.27|18055.95|18055.95|0
1629472460000|2021-08-20 15:14:20|18054.53|18054.53|18051.49|18051.49|18054.53|18054.53|18051.49|18051.49|0
1629472470000|2021-08-20 15:14:30|18052.91|18052.91|18052.91|18052.91|18052.91|18052.91|18052.91|18052.91|0
1629472480000|2021-08-20 15:14:40|18052.01|18052.01|18050.39|18050.39|18052.01|18052.01|18050.39|18050.39|0
1629472490000|2021-08-20 15:14:50|18050.17|18050.17|18049.02|18049.02|18050.17|18050.17|18049.02|18049.02|0
1629472500000|2021-08-20 15:15:00|18049.24|18049.24|18048.23|18048.23|18049.24|18049.24|18048.23|18048.23|0
1629472510000|2021-08-20 15:15:10|18046.02|18046.02|18046.02|18046.02|18046.02|18046.02|18046.02|18046.02|0
1629472540000|2021-08-20 15:15:40|18047.18|18047.18|18047.56|18047.56|18048.66|18048.66|18046.97|18046.97|0
1629472560000|2021-08-20 15:16:00|18048.11|18048.11|18053.88|18053.88|18053.88|18053.88|18048.11|18048.11|0
1629472570000|2021-08-20 15:16:10|18054.37|18054.37|18053.88|18053.88|18054.37|18054.37|18053.88|18053.88|0
1629472580000|2021-08-20 15:16:20|18054.32|18054.32|18053.91|18053.91|18054.32|18054.32|18053.91|18053.91|0
1629472590000|2021-08-20 15:16:30|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|0
1629472630000|2021-08-20 15:17:10|18053.22|18053.22|18053.22|18053.22|18053.22|18053.22|18053.22|18053.22|0
1629472640000|2021-08-20 15:17:20|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|0
1629472650000|2021-08-20 15:17:30|18052.61|18052.61|18053.6|18053.6|18053.6|18053.6|18052.61|18052.61|0
1629472660000|2021-08-20 15:17:40|18054.4|18054.4|18055.21|18055.21|18055.21|18055.21|18054.4|18054.4|0
1629472670000|2021-08-20 15:17:50|18054.71|18054.71|18054.72|18054.72|18054.72|18054.72|18054.22|18054.22|0
1629472680000|2021-08-20 15:18:00|18055.23|18055.23|18054.97|18054.97|18055.78|18055.78|18054.97|18054.97|0
1629472690000|2021-08-20 15:18:10|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|0
1629472700000|2021-08-20 15:18:20|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|0
1629472720000|2021-08-20 15:18:40|18056.48|18056.48|18055.06|18055.06|18056.48|18056.48|18055.06|18055.06|0
1629472770000|2021-08-20 15:19:30|18054.16|18054.16|18054.16|18054.16|18054.16|18054.16|18054.16|18054.16|0
1629472780000|2021-08-20 15:19:40|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|18053.95|0
1629472800000|2021-08-20 15:20:00|18053.14|18053.14|18051.34|18051.34|18053.14|18053.14|18051.34|18051.34|0
1629472810000|2021-08-20 15:20:10|18051.12|18051.12|18048.83|18048.83|18051.67|18051.67|18048.83|18048.83|0
1629472820000|2021-08-20 15:20:20|18049.33|18049.33|18050.75|18050.75|18050.75|18050.75|18049.33|18049.33|0
1629472870000|2021-08-20 15:21:10|18051.26|18051.26|18051.26|18051.26|18051.26|18051.26|18051.26|18051.26|0
1629472880000|2021-08-20 15:21:20|18052.07|18052.07|18052.07|18052.07|18052.07|18052.07|18052.07|18052.07|0
1629472890000|2021-08-20 15:21:30|18054.89|18054.89|18057.16|18057.16|18057.16|18057.16|18054.89|18054.89|0
1629472900000|2021-08-20 15:21:40|18058.63|18058.63|18058.63|18058.63|18058.63|18058.63|18058.63|18058.63|0
1629472930000|2021-08-20 15:22:10|18059.18|18059.18|18061.92|18061.92|18061.92|18061.92|18059.18|18059.18|0
1629472940000|2021-08-20 15:22:20|18061.43|18061.43|18061.43|18061.43|18061.43|18061.43|18061.43|18061.43|0
1629472950000|2021-08-20 15:22:30|18061.94|18061.94|18061.94|18061.94|18061.94|18061.94|18061.94|18061.94|0
1629472990000|2021-08-20 15:23:10|18061.38|18061.38|18060.58|18060.58|18061.38|18061.38|18060.58|18060.58|0
1629473000000|2021-08-20 15:23:20|18060.35|18060.35|18060.35|18060.35|18060.35|18060.35|18060.35|18060.35|0
1629473020000|2021-08-20 15:23:40|18058.94|18058.94|18056.92|18056.92|18058.94|18058.94|18056.92|18056.92|0
1629473030000|2021-08-20 15:23:50|18053.79|18053.79|18053.79|18053.79|18053.79|18053.79|18053.79|18053.79|0
1629473050000|2021-08-20 15:24:10|18054.69|18054.69|18054.56|18054.56|18055.21|18055.21|18053.79|18053.79|0
1629473060000|2021-08-20 15:24:20|18055.81|18055.81|18055.81|18055.81|18055.81|18055.81|18055.81|18055.81|0
1629473070000|2021-08-20 15:24:30|18056.71|18056.71|18054.75|18054.75|18056.71|18056.71|18054.75|18054.75|0
1629473100000|2021-08-20 15:25:00|18054.53|18054.53|18054.53|18054.53|18054.53|18054.53|18054.53|18054.53|0
1629473110000|2021-08-20 15:25:10|18055.04|18055.04|18053.62|18053.62|18055.04|18055.04|18053.62|18053.62|0
1629473120000|2021-08-20 15:25:20|18053.42|18053.42|18053.22|18053.22|18053.42|18053.42|18053.22|18053.22|0
1629473130000|2021-08-20 15:25:30|18053.66|18053.66|18051.23|18051.23|18053.66|18053.66|18051.23|18051.23|0
1629473140000|2021-08-20 15:25:40|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|18050.62|0
1629473150000|2021-08-20 15:25:50|18051.03|18051.03|18051.03|18051.03|18051.03|18051.03|18050.62|18050.62|0
1629473160000|2021-08-20 15:26:00|18049.61|18049.61|18050.62|18050.62|18051.03|18051.03|18049.61|18049.61|0
1629473170000|2021-08-20 15:26:10|18050.83|18050.83|18052.04|18052.04|18052.04|18052.04|18050.83|18050.83|0
1629473180000|2021-08-20 15:26:20|18051.14|18051.14|18050.33|18050.33|18051.14|18051.14|18049.52|18049.52|0
1629473190000|2021-08-20 15:26:30|18049.84|18049.84|18046.96|18046.96|18049.84|18049.84|18046.96|18046.96|0
1629473210000|2021-08-20 15:26:50|18047.17|18047.17|18045.76|18045.76|18047.17|18047.17|18045.76|18045.76|0
1629473220000|2021-08-20 15:27:00|18044.95|18044.95|18042.81|18042.81|18044.95|18044.95|18042.81|18042.81|0
1629473230000|2021-08-20 15:27:10|18043.21|18043.21|18042.91|18042.91|18043.21|18043.21|18042.71|18042.71|0
1629473240000|2021-08-20 15:27:20|18040.08|18040.08|18038.27|18038.27|18040.08|18040.08|18038.27|18038.27|0
1629473250000|2021-08-20 15:27:30|18038.47|18038.47|18041.3|18041.3|18041.3|18041.3|18038.47|18038.47|0
1629473260000|2021-08-20 15:27:40|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|0
1629473270000|2021-08-20 15:27:50|18042.51|18042.51|18042.51|18042.51|18042.51|18042.51|18042.51|18042.51|0
1629473280000|2021-08-20 15:28:00|18042.29|18042.29|18042.29|18042.29|18042.29|18042.29|18042.29|18042.29|0
1629473290000|2021-08-20 15:28:10|18040.67|18040.67|18040.67|18040.67|18040.67|18040.67|18040.67|18040.67|0
1629473310000|2021-08-20 15:28:30|18040.47|18040.47|18038.85|18038.85|18040.47|18040.47|18038.85|18038.85|0
1629473330000|2021-08-20 15:28:50|18037.95|18037.95|18034.7|18034.7|18037.95|18037.95|18034.7|18034.7|0
1629473340000|2021-08-20 15:29:00|18033.28|18033.28|18030.86|18030.86|18033.28|18033.28|18030.86|18030.86|0
1629473350000|2021-08-20 15:29:10|18029.76|18029.76|18029.26|18029.26|18029.76|18029.76|18028.17|18028.17|0
1629473360000|2021-08-20 15:29:20|18029.76|18029.76|18030.67|18030.67|18030.67|18030.67|18029.76|18029.76|0
1629473370000|2021-08-20 15:29:30|18029.68|18029.68|18029.43|18029.43|18029.68|18029.68|18028.87|18028.87|0
1629473380000|2021-08-20 15:29:40|18030.23|18030.23|18026.91|18026.91|18030.23|18030.23|18026.91|18026.91|0
1629473390000|2021-08-20 15:29:50|18027.81|18027.81|18025.69|18025.69|18027.81|18027.81|18025|18025|0
1629702900000|2021-08-23 07:15:00|18110.78|18110.78|18115.64|18115.64|18115.64|18115.64|18109.68|18109.68|0
1629702960000|2021-08-23 07:16:00|18112.61|18112.61|18106.75|18106.75|18112.61|18112.61|18106.75|18106.75|0
1629702970000|2021-08-23 07:16:10|18106.55|18106.55|18098.6|18098.6|18106.55|18106.55|18098.6|18098.6|0
1629702980000|2021-08-23 07:16:20|18098.8|18098.8|18099.21|18099.21|18099.21|18099.21|18098.8|18098.8|0
1629703000000|2021-08-23 07:16:40|18097.55|18097.55|18094.71|18094.71|18097.55|18097.55|18094.71|18094.71|0
1629703010000|2021-08-23 07:16:50|18092.91|18092.91|18089.57|18089.57|18092.91|18092.91|18089.57|18089.57|0
1629703020000|2021-08-23 07:17:00|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|18091.37|0
1629703030000|2021-08-23 07:17:10|18090.37|18090.37|18093.7|18093.7|18093.7|18093.7|18088.95|18088.95|0
1629703080000|2021-08-23 07:18:00|18085.62|18085.62|18079.94|18079.94|18085.62|18085.62|18079.94|18079.94|0
1629703090000|2021-08-23 07:18:10|18081.56|18081.56|18082.98|18082.98|18082.98|18082.98|18081.56|18081.56|0
1629703110000|2021-08-23 07:18:30|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|0
1629703160000|2021-08-23 07:19:20|18087.23|18087.23|18087.23|18087.23|18087.23|18087.23|18087.23|18087.23|0
1629703170000|2021-08-23 07:19:30|18090.46|18090.46|18090.46|18090.46|18090.46|18090.46|18090.46|18090.46|0
1629703200000|2021-08-23 07:20:00|18089.24|18089.24|18088.69|18088.69|18089.24|18089.24|18088.69|18088.69|0
1629703220000|2021-08-23 07:20:20|18086.27|18086.27|18072.75|18072.75|18087.69|18087.69|18072.75|18072.75|0
1629703260000|2021-08-23 07:21:00|18073.25|18073.25|18059.78|18059.78|18073.25|18073.25|18059.78|18059.78|0
1629703270000|2021-08-23 07:21:10|18058.76|18058.76|18058.73|18058.73|18061.6|18061.6|18058.73|18058.73|0
1629703280000|2021-08-23 07:21:20|18057.82|18057.82|18057.82|18057.82|18057.82|18057.82|18057.82|18057.82|0
1629703290000|2021-08-23 07:21:30|18056.81|18056.81|18056.81|18056.81|18056.81|18056.81|18056.81|18056.81|0
1629703320000|2021-08-23 07:22:00|18055|18055|18054.1|18054.1|18055|18055|18054.1|18054.1|0
1629703330000|2021-08-23 07:22:10|18052.29|18052.29|18045.51|18045.51|18052.29|18052.29|18045.51|18045.51|0
1629703340000|2021-08-23 07:22:20|18048.23|18048.23|18047.32|18047.32|18048.23|18048.23|18047.32|18047.32|0
1629703360000|2021-08-23 07:22:40|18048.23|18048.23|18048.23|18048.23|18048.23|18048.23|18048.23|18048.23|0
1629703390000|2021-08-23 07:23:10|18049.04|18049.04|18049.65|18049.65|18049.65|18049.65|18049.04|18049.04|0
1629703410000|2021-08-23 07:23:30|18048.14|18048.14|18050.55|18050.55|18050.55|18050.55|18048.14|18048.14|0
1629703420000|2021-08-23 07:23:40|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|0
1629703480000|2021-08-23 07:24:40|18050.66|18050.66|18042.23|18042.23|18050.66|18050.66|18039|18039|0
1629703500000|2021-08-23 07:25:00|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|0
1629703520000|2021-08-23 07:25:20|18040.31|18040.31|18040.31|18040.31|18040.31|18040.31|18040.31|18040.31|0
1629703530000|2021-08-23 07:25:30|18041.12|18041.12|18038.28|18038.28|18041.12|18041.12|18038.28|18038.28|0
1629703540000|2021-08-23 07:25:40|18035.05|18035.05|18034.07|18034.07|18035.05|18035.05|18034.07|18034.07|0
1629703550000|2021-08-23 07:25:50|18031.23|18031.23|18026.4|18026.4|18031.23|18031.23|18026.4|18026.4|0
1629703560000|2021-08-23 07:26:00|18024.98|18024.98|18016.33|18016.33|18024.98|18024.98|18016.33|18016.33|0
1629703580000|2021-08-23 07:26:20|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|0
1629703700000|2021-08-23 07:28:20|18014.32|18014.32|18014.32|18014.32|18014.32|18014.32|18014.32|18014.32|0
1629703720000|2021-08-23 07:28:40|18022.46|18022.46|18022.46|18022.46|18022.46|18022.46|18022.46|18022.46|0
1629703750000|2021-08-23 07:29:10|18020.84|18020.84|18022.32|18022.32|18022.32|18022.32|18020.84|18020.84|0
1629703780000|2021-08-23 07:29:40|18025.93|18025.93|18029.17|18029.17|18029.17|18029.17|18025.93|18025.93|0
1629703790000|2021-08-23 07:29:50|18031.69|18031.69|18030.44|18030.44|18034.52|18034.52|18030.44|18030.44|0
1629703800000|2021-08-23 07:30:00|18030.24|18030.24|18010.96|18010.96|18030.24|18030.24|18010.15|18010.15|0
1629703810000|2021-08-23 07:30:10|18008.31|18008.31|18004.89|18004.89|18008.31|18008.31|18004.27|18004.27|0
1629703820000|2021-08-23 07:30:20|18004.4|18004.4|18005.31|18005.31|18005.31|18005.31|18004.4|18004.4|0
1629703830000|2021-08-23 07:30:30|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|0
1629703840000|2021-08-23 07:30:40|18003.59|18003.59|18005.21|18005.21|18005.21|18005.21|18003.59|18003.59|0
1629703860000|2021-08-23 07:31:00|18002.79|18002.79|18002.79|18002.79|18002.79|18002.79|18002.79|18002.79|0
1629703880000|2021-08-23 07:31:20|18003.28|18003.28|18002.79|18002.79|18003.28|18003.28|18002.79|18002.79|0
1629703900000|2021-08-23 07:31:40|18001.37|18001.37|18001.37|18001.37|18001.37|18001.37|18001.37|18001.37|0
1629703920000|2021-08-23 07:32:00|17998.53|17998.53|17999.24|17999.24|18000.15|18000.15|17998.53|17998.53|0
1629703930000|2021-08-23 07:32:10|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|0
1629703940000|2021-08-23 07:32:20|18001.76|18001.76|18001.76|18001.76|18001.76|18001.76|18001.76|18001.76|0
1629703970000|2021-08-23 07:32:50|18006.28|18006.28|18011.68|18011.68|18011.68|18011.68|18004.87|18004.87|0
1629703980000|2021-08-23 07:33:00|18012.23|18012.23|18012.23|18012.23|18012.23|18012.23|18012.23|18012.23|0
1629704010000|2021-08-23 07:33:30|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|18015.69|0
1629704030000|2021-08-23 07:33:50|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|0
1629704040000|2021-08-23 07:34:00|18014.08|18014.08|18009.02|18009.02|18014.08|18014.08|18009.02|18009.02|0
1629704100000|2021-08-23 07:35:00|18009.63|18009.63|18009.02|18009.02|18010.64|18010.64|18009.02|18009.02|0
1629704120000|2021-08-23 07:35:20|18008.21|18008.21|18008.21|18008.21|18008.21|18008.21|18008.21|18008.21|0
1629704130000|2021-08-23 07:35:30|18007.4|18007.4|18007.4|18007.4|18007.4|18007.4|18007.4|18007.4|0
1629704160000|2021-08-23 07:36:00|18006.25|18006.25|18008.06|18008.06|18008.06|18008.06|18006.25|18006.25|0
1629704170000|2021-08-23 07:36:10|18005.35|18005.35|18004.19|18004.19|18005.35|18005.35|18004.19|18004.19|0
1629704180000|2021-08-23 07:36:20|18003.19|18003.19|17991.84|17991.84|18003.19|18003.19|17991.84|17991.84|0
1629704190000|2021-08-23 07:36:30|17991.43|17991.43|17990.01|17990.01|17991.43|17991.43|17990.01|17990.01|0
1629704200000|2021-08-23 07:36:40|17989.4|17989.4|17989.4|17989.4|17989.4|17989.4|17989.4|17989.4|0
1629704210000|2021-08-23 07:36:50|17989.6|17989.6|17990.01|17990.01|17990.01|17990.01|17989.6|17989.6|0
1629704220000|2021-08-23 07:37:00|17976.17|17976.17|17972.73|17972.73|17976.17|17976.17|17972.73|17972.73|0
1629704270000|2021-08-23 07:37:50|17971.92|17971.92|17971.92|17971.92|17971.92|17971.92|17971.92|17971.92|0
1629704280000|2021-08-23 07:38:00|17971.12|17971.12|17971.12|17971.12|17971.12|17971.12|17971.12|17971.12|0
1629704290000|2021-08-23 07:38:10|17970.33|17970.33|17974.3|17974.3|17974.3|17974.3|17970.33|17970.33|0
1629704300000|2021-08-23 07:38:20|17974.51|17974.51|17974.51|17974.51|17974.51|17974.51|17974.51|17974.51|0
1629704360000|2021-08-23 07:39:20|17974.71|17974.71|17974.71|17974.71|17974.71|17974.71|17974.71|17974.71|0
1629704370000|2021-08-23 07:39:30|17979.56|17979.56|17979.56|17979.56|17979.56|17979.56|17979.56|17979.56|0
1629704380000|2021-08-23 07:39:40|17977.75|17977.75|17977.75|17977.75|17977.75|17977.75|17977.75|17977.75|0
1629704400000|2021-08-23 07:40:00|17974.52|17974.52|17968.44|17968.44|17974.52|17974.52|17968.44|17968.44|0
1629704470000|2021-08-23 07:41:10|17969.59|17969.59|17969.59|17969.59|17969.59|17969.59|17969.59|17969.59|0
1629704520000|2021-08-23 07:42:00|17966.28|17966.28|17965.18|17965.18|17966.28|17966.28|17965.18|17965.18|0
1629704560000|2021-08-23 07:42:40|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|0
1629704590000|2021-08-23 07:43:10|17953.7|17953.7|17950.87|17950.87|17953.7|17953.7|17950.87|17950.87|0
1629704610000|2021-08-23 07:43:30|17944.4|17944.4|17944.4|17944.4|17944.4|17944.4|17944.4|17944.4|0
1629704620000|2021-08-23 07:43:40|17946.02|17946.02|17943.18|17943.18|17946.02|17946.02|17943.18|17943.18|0
1629704630000|2021-08-23 07:43:50|17941.57|17941.57|17941.57|17941.57|17941.57|17941.57|17939.95|17939.95|0
1629704680000|2021-08-23 07:44:40|17938.85|17938.85|17938.85|17938.85|17938.85|17938.85|17938.85|17938.85|0
1629704690000|2021-08-23 07:44:50|17941.89|17941.89|17942.7|17942.7|17942.7|17942.7|17941.89|17941.89|0
1629704700000|2021-08-23 07:45:00|17943.7|17943.7|17946.54|17946.54|17946.54|17946.54|17943.7|17943.7|0
1629704710000|2021-08-23 07:45:10|17945.73|17945.73|17944.92|17944.92|17945.73|17945.73|17944.92|17944.92|0
1629704740000|2021-08-23 07:45:40|17944.72|17944.72|17944.92|17944.92|17944.92|17944.92|17944.72|17944.72|0
1629704770000|2021-08-23 07:46:10|17946.73|17946.73|17940.64|17940.64|17946.73|17946.73|17940.64|17940.64|0
1629704780000|2021-08-23 07:46:20|17936.38|17936.38|17935.94|17935.94|17936.38|17936.38|17935.94|17935.94|0
1629704790000|2021-08-23 07:46:30|17934.92|17934.92|17934.72|17934.72|17934.92|17934.92|17934.72|17934.72|0
1629704840000|2021-08-23 07:47:20|17933.91|17933.91|17933.11|17933.11|17933.91|17933.91|17933.11|17933.11|0
1629704850000|2021-08-23 07:47:30|17934.73|17934.73|17934.73|17934.73|17934.73|17934.73|17934.73|17934.73|0
1629704860000|2021-08-23 07:47:40|17934.93|17934.93|17934.93|17934.93|17934.93|17934.93|17934.93|17934.93|0
1629704880000|2021-08-23 07:48:00|17934.53|17934.53|17934.53|17934.53|17934.53|17934.53|17934.53|17934.53|0
1629704890000|2021-08-23 07:48:10|17932.22|17932.22|17932.22|17932.22|17932.22|17932.22|17932.22|17932.22|0
1629704910000|2021-08-23 07:48:30|17934.65|17934.65|17934.65|17934.65|17934.65|17934.65|17934.65|17934.65|0
1629704920000|2021-08-23 07:48:40|17929.73|17929.73|17929.73|17929.73|17929.73|17929.73|17929.73|17929.73|0
1629704930000|2021-08-23 07:48:50|17928.58|17928.58|17928.58|17928.58|17928.58|17928.58|17928.58|17928.58|0
1629704940000|2021-08-23 07:49:00|17926.93|17926.93|17926.93|17926.93|17926.93|17926.93|17926.93|17926.93|0
1629704950000|2021-08-23 07:49:10|17931.45|17931.45|17932|17932|17932|17932|17931.45|17931.45|0
1629704960000|2021-08-23 07:49:20|17932.98|17932.98|17932.98|17932.98|17932.98|17932.98|17932.98|17932.98|0
1629705040000|2021-08-23 07:50:40|17931.56|17931.56|17932.58|17932.58|17932.58|17932.58|17931.56|17931.56|0
1629705050000|2021-08-23 07:50:50|17932.78|17932.78|17932.78|17932.78|17932.78|17932.78|17932.78|17932.78|0
1629705060000|2021-08-23 07:51:00|17931.13|17931.13|17931.13|17931.13|17931.13|17931.13|17931.13|17931.13|0
1629705070000|2021-08-23 07:51:10|17935.38|17935.38|17935.38|17935.38|17935.38|17935.38|17935.38|17935.38|0
1629705110000|2021-08-23 07:51:50|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|0
1629705120000|2021-08-23 07:52:00|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|0
1629705180000|2021-08-23 07:53:00|17929.95|17929.95|17929.95|17929.95|17929.95|17929.95|17929.95|17929.95|0
1629705190000|2021-08-23 07:53:10|17929.54|17929.54|17929.34|17929.34|17929.54|17929.54|17929.34|17929.34|0
1629705210000|2021-08-23 07:53:30|17925.09|17925.09|17924.18|17924.18|17925.09|17925.09|17924.18|17924.18|0
1629705220000|2021-08-23 07:53:40|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|0
1629705230000|2021-08-23 07:53:50|17921.54|17921.54|17921.54|17921.54|17921.54|17921.54|17921.54|17921.54|0
1629705240000|2021-08-23 07:54:00|17920.99|17920.99|17910.81|17910.81|17920.99|17920.99|17910.81|17910.81|0
1629705250000|2021-08-23 07:54:10|17910.01|17910.01|17912.79|17912.79|17912.79|17912.79|17910.01|17910.01|0
1629705300000|2021-08-23 07:55:00|17913.4|17913.4|17913.4|17913.4|17913.4|17913.4|17913.4|17913.4|0
1629705310000|2021-08-23 07:55:10|17914.22|17914.22|17918.06|17918.06|17918.06|17918.06|17914.22|17914.22|0
1629705320000|2021-08-23 07:55:20|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|0
1629705330000|2021-08-23 07:55:30|17912.8|17912.8|17912.8|17912.8|17912.8|17912.8|17912.8|17912.8|0
1629705360000|2021-08-23 07:56:00|17914.35|17914.35|17919.38|17919.38|17919.38|17919.38|17914.35|17914.35|0
1629705370000|2021-08-23 07:56:10|17921.81|17921.81|17921.81|17921.81|17921.81|17921.81|17921.81|17921.81|0
1629705380000|2021-08-23 07:56:20|17922.62|17922.62|17923.43|17923.43|17923.43|17923.43|17922.62|17922.62|0
1629705400000|2021-08-23 07:56:40|17924.24|17924.24|17928.36|17928.36|17928.36|17928.36|17924.24|17924.24|0
1629705420000|2021-08-23 07:57:00|17927.55|17927.55|17926.94|17926.94|17927.55|17927.55|17926.94|17926.94|0
1629705480000|2021-08-23 07:58:00|17926.74|17926.74|17926.74|17926.74|17926.74|17926.74|17926.74|17926.74|0
1629705510000|2021-08-23 07:58:30|17926.54|17926.54|17926.54|17926.54|17926.54|17926.54|17926.54|17926.54|0
1629705520000|2021-08-23 07:58:40|17932.21|17932.21|17936.37|17936.37|17936.37|17936.37|17931.99|17931.99|0
1629705530000|2021-08-23 07:58:50|17936.98|17936.98|17936.98|17936.98|17936.98|17936.98|17936.98|17936.98|0
1629705550000|2021-08-23 07:59:10|17936.85|17936.85|17935.13|17935.13|17938.47|17938.47|17935.13|17935.13|0
1629705580000|2021-08-23 07:59:40|17935.94|17935.94|17935.94|17935.94|17935.94|17935.94|17935.94|17935.94|0
1629705610000|2021-08-23 08:00:10|17939.18|17939.18|17939.18|17939.18|17939.18|17939.18|17939.18|17939.18|0
1629705640000|2021-08-23 08:00:40|17939.62|17939.62|17943.98|17943.98|17943.98|17943.98|17939.62|17939.62|0
1629705650000|2021-08-23 08:00:50|17944.54|17944.54|17951.9|17951.9|17951.9|17951.9|17944.54|17944.54|0
1629705660000|2021-08-23 08:01:00|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|0
1629705670000|2021-08-23 08:01:10|17955.72|17955.72|17955.72|17955.72|17955.72|17955.72|17955.72|17955.72|0
1629705720000|2021-08-23 08:02:00|17954.3|17954.3|17952.88|17952.88|17954.3|17954.3|17952.88|17952.88|0
1629705740000|2021-08-23 08:02:20|17953.69|17953.69|17953.69|17953.69|17953.69|17953.69|17953.69|17953.69|0
1629705750000|2021-08-23 08:02:30|17952.88|17952.88|17951.32|17951.32|17952.88|17952.88|17951.32|17951.32|0
1629705760000|2021-08-23 08:02:40|17952.14|17952.14|17952.14|17952.14|17952.14|17952.14|17952.14|17952.14|0
1629705800000|2021-08-23 08:03:20|17953.95|17953.95|17953.95|17953.95|17953.95|17953.95|17953.95|17953.95|0
1629705810000|2021-08-23 08:03:30|17953.14|17953.14|17952.23|17952.23|17953.14|17953.14|17952.23|17952.23|0
1629705830000|2021-08-23 08:03:50|17953.05|17953.05|17953.05|17953.05|17953.05|17953.05|17953.05|17953.05|0
1629705840000|2021-08-23 08:04:00|17952.54|17952.54|17950.93|17950.93|17952.54|17952.54|17950.93|17950.93|0
1629705890000|2021-08-23 08:04:50|17949.31|17949.31|17948.21|17948.21|17949.31|17949.31|17948.21|17948.21|0
1629705910000|2021-08-23 08:05:10|17946.4|17946.4|17946.4|17946.4|17946.4|17946.4|17946.4|17946.4|0
1629705920000|2021-08-23 08:05:20|17945.49|17945.49|17944.08|17944.08|17945.49|17945.49|17944.08|17944.08|0
1629705950000|2021-08-23 08:05:50|17942.92|17942.92|17940.47|17940.47|17942.92|17942.92|17940.47|17940.47|0
1629705960000|2021-08-23 08:06:00|17939.45|17939.45|17933.8|17933.8|17939.45|17939.45|17933.8|17933.8|0
1629706040000|2021-08-23 08:07:20|17934.62|17934.62|17934.62|17934.62|17934.62|17934.62|17934.62|17934.62|0
1629706050000|2021-08-23 08:07:30|17933|17933|17933|17933|17933|17933|17933|17933|0
1629706060000|2021-08-23 08:07:40|17933.81|17933.81|17933.81|17933.81|17933.81|17933.81|17933.81|17933.81|0
1629706080000|2021-08-23 08:08:00|17933|17933|17933|17933|17933|17933|17933|17933|0
1629706090000|2021-08-23 08:08:10|17929.17|17929.17|17927.55|17927.55|17929.17|17929.17|17927.55|17927.55|0
1629706110000|2021-08-23 08:08:30|17927.06|17927.06|17922.19|17922.19|17927.06|17927.06|17922.19|17922.19|0
1629706120000|2021-08-23 08:08:40|17925.53|17925.53|17932.44|17932.44|17932.44|17932.44|17925.53|17925.53|0
1629706140000|2021-08-23 08:09:00|17933.25|17933.25|17933.25|17933.25|17933.25|17933.25|17933.25|17933.25|0
1629706160000|2021-08-23 08:09:20|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|0
1629706180000|2021-08-23 08:09:40|17933.82|17933.82|17934.02|17934.02|17934.02|17934.02|17933.82|17933.82|0
1629706210000|2021-08-23 08:10:10|17932.4|17932.4|17932.4|17932.4|17932.4|17932.4|17932.4|17932.4|0
1629706220000|2021-08-23 08:10:20|17930.98|17930.98|17930.98|17930.98|17930.98|17930.98|17930.98|17930.98|0
1629706230000|2021-08-23 08:10:30|17925.44|17925.44|17925.95|17925.95|17925.95|17925.95|17925.44|17925.44|0
1629706240000|2021-08-23 08:10:40|17921.49|17921.49|17922.3|17922.3|17922.3|17922.3|17921.49|17921.49|0
1629706260000|2021-08-23 08:11:00|17921.49|17921.49|17921.49|17921.49|17921.49|17921.49|17921.49|17921.49|0
1629706270000|2021-08-23 08:11:10|17920.59|17920.59|17920.59|17920.59|17920.59|17920.59|17920.59|17920.59|0
1629706280000|2021-08-23 08:11:20|17919.17|17919.17|17919.17|17919.17|17919.17|17919.17|17919.17|17919.17|0
1629706290000|2021-08-23 08:11:30|17922.01|17922.01|17921.31|17921.31|17922.01|17922.01|17921.1|17921.1|0
1629706300000|2021-08-23 08:11:40|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|0
1629706320000|2021-08-23 08:12:00|17924.24|17924.24|17925.25|17925.25|17925.25|17925.25|17924.24|17924.24|0
1629706390000|2021-08-23 08:13:10|17926.06|17926.06|17926.06|17926.06|17926.86|17926.86|17926.06|17926.06|0
1629706440000|2021-08-23 08:14:00|17924.12|17924.12|17923.32|17923.32|17924.12|17924.12|17923.32|17923.32|0
1629706470000|2021-08-23 08:14:30|17916.36|17916.36|17916.36|17916.36|17916.36|17916.36|17916.36|17916.36|0
1629706490000|2021-08-23 08:14:50|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|0
1629706530000|2021-08-23 08:15:30|17918.19|17918.19|17918.19|17918.19|17918.19|17918.19|17918.19|17918.19|0
1629706540000|2021-08-23 08:15:40|17917.68|17917.68|17921.94|17921.94|17921.94|17921.94|17917.68|17917.68|0
1629706560000|2021-08-23 08:16:00|17920.94|17920.94|17920.03|17920.03|17920.94|17920.94|17920.03|17920.03|0
1629706570000|2021-08-23 08:16:10|17919.59|17919.59|17919.81|17919.81|17919.81|17919.81|17919.59|17919.59|0
1629706620000|2021-08-23 08:17:00|17920.62|17920.62|17920.11|17920.11|17920.62|17920.62|17919.2|17919.2|0
1629706640000|2021-08-23 08:17:20|17922.63|17922.63|17932.26|17932.26|17932.26|17932.26|17922.63|17922.63|0
1629706650000|2021-08-23 08:17:30|17931.76|17931.76|17934.19|17934.19|17934.19|17934.19|17931.76|17931.76|0
1629706660000|2021-08-23 08:17:40|17935.2|17935.2|17940.87|17940.87|17940.87|17940.87|17935.2|17935.2|0
1629706670000|2021-08-23 08:17:50|17941.07|17941.07|17943.28|17943.28|17943.28|17943.28|17941.07|17941.07|0
1629706680000|2021-08-23 08:18:00|17944.18|17944.18|17949.64|17949.64|17949.64|17949.64|17944.18|17944.18|0
1629706700000|2021-08-23 08:18:20|17948.84|17948.84|17948.84|17948.84|17948.84|17948.84|17948.84|17948.84|0
1629706710000|2021-08-23 08:18:30|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|0
1629706740000|2021-08-23 08:19:00|17948.13|17948.13|17948.54|17948.54|17948.54|17948.54|17948.13|17948.13|0
1629706750000|2021-08-23 08:19:10|17949.42|17949.42|17946.59|17946.59|17949.42|17949.42|17946.59|17946.59|0
1629706760000|2021-08-23 08:19:20|17938.46|17938.46|17935.02|17935.02|17938.46|17938.46|17935.02|17935.02|0
1629706800000|2021-08-23 08:20:00|17937.54|17937.54|17938.05|17938.05|17938.05|17938.05|17937.54|17937.54|0
1629706810000|2021-08-23 08:20:10|17939.46|17939.46|17939.46|17939.46|17939.46|17939.46|17939.46|17939.46|0
1629706820000|2021-08-23 08:20:20|17939.97|17939.97|17940.95|17940.95|17940.95|17940.95|17939.97|17939.97|0
1629706830000|2021-08-23 08:20:30|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|0
1629706840000|2021-08-23 08:20:40|17943.04|17943.04|17943.53|17943.53|17943.53|17943.53|17943.04|17943.04|0
1629706900000|2021-08-23 08:21:40|17949.99|17949.99|17949.99|17949.99|17949.99|17949.99|17949.99|17949.99|0
1629706910000|2021-08-23 08:21:50|17961.3|17961.3|17966.4|17966.4|17966.4|17966.4|17961.3|17961.3|0
1629706920000|2021-08-23 08:22:00|17969.11|17969.11|17969.11|17969.11|17969.11|17969.11|17969.11|17969.11|0
1629706930000|2021-08-23 08:22:10|17971.42|17971.42|17971.42|17971.42|17971.42|17971.42|17971.42|17971.42|0
1629706960000|2021-08-23 08:22:40|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|0
1629706980000|2021-08-23 08:23:00|17970.39|17970.39|17970.39|17970.39|17970.39|17970.39|17970.39|17970.39|0
1629707000000|2021-08-23 08:23:20|17964.06|17964.06|17962.34|17962.34|17964.56|17964.56|17962.34|17962.34|0
1629707060000|2021-08-23 08:24:20|17960.92|17960.92|17960.92|17960.92|17960.92|17960.92|17960.92|17960.92|0
1629707080000|2021-08-23 08:24:40|17959.31|17959.31|17957.69|17957.69|17959.31|17959.31|17957.69|17957.69|0
1629707130000|2021-08-23 08:25:30|17958.5|17958.5|17958.5|17958.5|17958.5|17958.5|17958.5|17958.5|0
1629707140000|2021-08-23 08:25:40|17957.49|17957.49|17954.92|17954.92|17957.49|17957.49|17954.92|17954.92|0
1629707150000|2021-08-23 08:25:50|17952.2|17952.2|17944.72|17944.72|17952.2|17952.2|17944.72|17944.72|0
1629707160000|2021-08-23 08:26:00|17942.91|17942.91|17942.91|17942.91|17942.91|17942.91|17942.91|17942.91|0
1629707170000|2021-08-23 08:26:10|17942.71|17942.71|17942.71|17942.71|17942.71|17942.71|17942.71|17942.71|0
1629707180000|2021-08-23 08:26:20|17939.89|17939.89|17939.89|17939.89|17939.89|17939.89|17939.89|17939.89|0
1629707200000|2021-08-23 08:26:40|17937.05|17937.05|17932.21|17932.21|17937.05|17937.05|17932.21|17932.21|0
1629707210000|2021-08-23 08:26:50|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|0
1629707220000|2021-08-23 08:27:00|17930.07|17930.07|17927.87|17927.87|17930.07|17930.07|17927.87|17927.87|0
1629707230000|2021-08-23 08:27:10|17926.86|17926.86|17926.86|17926.86|17926.86|17926.86|17926.86|17926.86|0
1629707250000|2021-08-23 08:27:30|17925.05|17925.05|17923.78|17923.78|17925.05|17925.05|17923.78|17923.78|0
1629707260000|2021-08-23 08:27:40|17920.94|17920.94|17919.84|17919.84|17920.94|17920.94|17919.84|17919.84|0
1629707280000|2021-08-23 08:28:00|17917.41|17917.41|17917.41|17917.41|17917.41|17917.41|17917.41|17917.41|0
1629707300000|2021-08-23 08:28:20|17914.39|17914.39|17914.39|17914.39|17914.39|17914.39|17914.39|17914.39|0
1629707310000|2021-08-23 08:28:30|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|0
1629707340000|2021-08-23 08:29:00|17912.43|17912.43|17908.88|17908.88|17912.43|17912.43|17908.88|17908.88|0
1629707400000|2021-08-23 08:30:00|17909.89|17909.89|17908.38|17908.38|17909.89|17909.89|17908.38|17908.38|0
1629707410000|2021-08-23 08:30:10|17907.97|17907.97|17908.89|17908.89|17908.89|17908.89|17907.28|17907.28|0
1629707430000|2021-08-23 08:30:30|17908.39|17908.39|17908.89|17908.89|17908.89|17908.89|17908.39|17908.39|0
1629707440000|2021-08-23 08:30:40|17909.1|17909.1|17909.1|17909.1|17909.1|17909.1|17909.1|17909.1|0
1629707470000|2021-08-23 08:31:10|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|0
1629707480000|2021-08-23 08:31:20|17905.36|17905.36|17905.36|17905.36|17905.36|17905.36|17905.36|17905.36|0
1629707550000|2021-08-23 08:32:30|17906.17|17906.17|17906.17|17906.17|17906.17|17906.17|17906.17|17906.17|0
1629707580000|2021-08-23 08:33:00|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|0
1629707610000|2021-08-23 08:33:30|17904.05|17904.05|17902.53|17902.53|17904.05|17904.05|17902.53|17902.53|0
1629707630000|2021-08-23 08:33:50|17903.35|17903.35|17908.01|17908.01|17908.01|17908.01|17903.35|17903.35|0
1629707700000|2021-08-23 08:35:00|17908.82|17908.82|17903.78|17903.78|17908.82|17908.82|17903.78|17903.78|0
1629707720000|2021-08-23 08:35:20|17904.59|17904.59|17904.59|17904.59|17904.59|17904.59|17904.59|17904.59|0
1629707760000|2021-08-23 08:36:00|17903.69|17903.69|17898.33|17898.33|17903.69|17903.69|17898.33|17898.33|0
1629707770000|2021-08-23 08:36:10|17899.34|17899.34|17898.83|17898.83|17899.34|17899.34|17898.83|17898.83|0
1629707800000|2021-08-23 08:36:40|17898.63|17898.63|17898.63|17898.63|17898.63|17898.63|17898.63|17898.63|0
1629707840000|2021-08-23 08:37:20|17897.12|17897.12|17897.12|17897.12|17897.12|17897.12|17897.12|17897.12|0
1629707860000|2021-08-23 08:37:40|17897.32|17897.32|17897.32|17897.32|17897.32|17897.32|17897.32|17897.32|0
1629707880000|2021-08-23 08:38:00|17896.82|17896.82|17898.33|17898.33|17898.33|17898.33|17896.82|17896.82|0
1629707890000|2021-08-23 08:38:10|17896.91|17896.91|17896.91|17896.91|17896.91|17896.91|17896.91|17896.91|0
1629707940000|2021-08-23 08:39:00|17896.1|17896.1|17896.1|17896.1|17896.1|17896.1|17896.1|17896.1|0
1629707950000|2021-08-23 08:39:10|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|17895.9|0
1629707960000|2021-08-23 08:39:20|17896.71|17896.71|17900.74|17900.74|17901.65|17901.65|17896.71|17896.71|0
1629707970000|2021-08-23 08:39:30|17901.75|17901.75|17902.73|17902.73|17902.73|17902.73|17901.73|17901.73|0
1629708020000|2021-08-23 08:40:20|17894.69|17894.69|17892.56|17892.56|17894.69|17894.69|17892.56|17892.56|0
1629708030000|2021-08-23 08:40:30|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|0
1629708060000|2021-08-23 08:41:00|17892.56|17892.56|17892.56|17892.56|17892.56|17892.56|17892.56|17892.56|0
1629708100000|2021-08-23 08:41:40|17888.92|17888.92|17888.92|17888.92|17888.92|17888.92|17888.92|17888.92|0
1629708120000|2021-08-23 08:42:00|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|0
1629708130000|2021-08-23 08:42:10|17889.63|17889.63|17889.63|17889.63|17889.63|17889.63|17889.63|17889.63|0
1629708140000|2021-08-23 08:42:20|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|0
1629708170000|2021-08-23 08:42:50|17892.96|17892.96|17892.96|17892.96|17892.96|17892.96|17892.96|17892.96|0
1629708230000|2021-08-23 08:43:50|17891.94|17891.94|17891.94|17891.94|17891.94|17891.94|17891.94|17891.94|0
1629708250000|2021-08-23 08:44:10|17891.13|17891.13|17890.32|17890.32|17891.13|17891.13|17890.32|17890.32|0
1629708260000|2021-08-23 08:44:20|17888.9|17888.9|17888.9|17888.9|17888.9|17888.9|17888.9|17888.9|0
1629708270000|2021-08-23 08:44:30|17888.7|17888.7|17886.05|17886.05|17888.7|17888.7|17886.05|17886.05|0
1629708330000|2021-08-23 08:45:30|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|0
1629708340000|2021-08-23 08:45:40|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|0
1629708360000|2021-08-23 08:46:00|17887.25|17887.25|17882.82|17882.82|17887.25|17887.25|17882.82|17882.82|0
1629708390000|2021-08-23 08:46:30|17885.25|17885.25|17885.45|17885.45|17885.45|17885.45|17884.44|17884.44|0
1629708410000|2021-08-23 08:46:50|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|0
1629708420000|2021-08-23 08:47:00|17887.66|17887.66|17887.66|17887.66|17887.66|17887.66|17887.66|17887.66|0
1629708430000|2021-08-23 08:47:10|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|0
1629708440000|2021-08-23 08:47:20|17888.67|17888.67|17888.67|17888.67|17888.67|17888.67|17888.67|17888.67|0
1629708480000|2021-08-23 08:48:00|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|0
1629708520000|2021-08-23 08:48:40|17887.05|17887.05|17887.05|17887.05|17887.05|17887.05|17887.05|17887.05|0
1629708590000|2021-08-23 08:49:50|17891.31|17891.31|17888.59|17888.59|17891.31|17891.31|17888.59|17888.59|0
1629708600000|2021-08-23 08:50:00|17888.8|17888.8|17885.96|17885.96|17888.8|17888.8|17885.96|17885.96|0
1629708610000|2021-08-23 08:50:10|17887.77|17887.77|17887.77|17887.77|17887.77|17887.77|17887.77|17887.77|0
1629708620000|2021-08-23 08:50:20|17886.76|17886.76|17886.76|17886.76|17886.76|17886.76|17886.76|17886.76|0
1629708630000|2021-08-23 08:50:30|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|0
1629708640000|2021-08-23 08:50:40|17885.65|17885.65|17886.15|17886.15|17886.15|17886.15|17885.65|17885.65|0
1629708650000|2021-08-23 08:50:50|17886.96|17886.96|17888.18|17888.18|17888.38|17888.38|17886.96|17886.96|0
1629708660000|2021-08-23 08:51:00|17888.98|17888.98|17888.98|17888.98|17888.98|17888.98|17888.98|17888.98|0
1629708670000|2021-08-23 08:51:10|17886.15|17886.15|17884.73|17884.73|17886.15|17886.15|17884.73|17884.73|0
1629708680000|2021-08-23 08:51:20|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|0
1629708690000|2021-08-23 08:51:30|17881.89|17881.89|17881.89|17881.89|17881.89|17881.89|17881.89|17881.89|0
1629708720000|2021-08-23 08:52:00|17881.34|17881.34|17882.76|17882.76|17882.76|17882.76|17881.34|17881.34|0
1629708760000|2021-08-23 08:52:40|17881.95|17881.95|17881.95|17881.95|17881.95|17881.95|17881.95|17881.95|0
1629708770000|2021-08-23 08:52:50|17878.82|17878.82|17878.82|17878.82|17878.82|17878.82|17878.82|17878.82|0
1629708780000|2021-08-23 08:53:00|17878.33|17878.33|17876.85|17876.85|17878.33|17878.33|17876.85|17876.85|0
1629708790000|2021-08-23 08:53:10|17877.26|17877.26|17877.26|17877.26|17877.26|17877.26|17877.26|17877.26|0
1629708840000|2021-08-23 08:54:00|17875.64|17875.64|17874.13|17874.13|17875.64|17875.64|17874.13|17874.13|0
1629708910000|2021-08-23 08:55:10|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|17874.94|0
1629708930000|2021-08-23 08:55:30|17869.97|17869.97|17872.12|17872.12|17872.12|17872.12|17869.16|17869.16|0
1629708940000|2021-08-23 08:55:40|17873.23|17873.23|17873.23|17873.23|17873.23|17873.23|17873.23|17873.23|0
1629708950000|2021-08-23 08:55:50|17874.04|17874.04|17875.55|17875.55|17875.55|17875.55|17874.04|17874.04|0
1629708960000|2021-08-23 08:56:00|17878.81|17878.81|17878.81|17878.81|17878.81|17878.81|17878.81|17878.81|0
1629708970000|2021-08-23 08:56:10|17883.07|17883.07|17883.97|17883.97|17883.97|17883.97|17883.07|17883.07|0
1629708980000|2021-08-23 08:56:20|17885.59|17885.59|17888.42|17888.42|17888.42|17888.42|17885.59|17885.59|0
1629708990000|2021-08-23 08:56:30|17889.33|17889.33|17891.94|17891.94|17891.94|17891.94|17889.33|17889.33|0
1629709020000|2021-08-23 08:57:00|17891.13|17891.13|17891.13|17891.13|17891.13|17891.13|17891.13|17891.13|0
1629709030000|2021-08-23 08:57:10|17879.78|17879.78|17875.53|17875.53|17879.78|17879.78|17875.53|17875.53|0
1629709050000|2021-08-23 08:57:30|17875.33|17875.33|17875.41|17875.41|17875.82|17875.82|17875.33|17875.33|0
1629709060000|2021-08-23 08:57:40|17872.58|17872.58|17870.96|17870.96|17872.58|17872.58|17870.96|17870.96|0
1629709070000|2021-08-23 08:57:50|17871.37|17871.37|17870.96|17870.96|17871.37|17871.37|17870.96|17870.96|0
1629709080000|2021-08-23 08:58:00|17868.95|17868.95|17869.45|17869.45|17869.45|17869.45|17868.95|17868.95|0
1629709090000|2021-08-23 08:58:10|17866.61|17866.61|17864.15|17864.15|17866.61|17866.61|17864.15|17864.15|0
1629709110000|2021-08-23 08:58:30|17864.56|17864.56|17864.56|17864.56|17864.56|17864.56|17864.56|17864.56|0
1629709130000|2021-08-23 08:58:50|17864.76|17864.76|17869.55|17869.55|17869.55|17869.55|17864.76|17864.76|0
1629709140000|2021-08-23 08:59:00|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|0
1629709170000|2021-08-23 08:59:30|17869.53|17869.53|17877.38|17877.38|17877.38|17877.38|17869.53|17869.53|0
1629709190000|2021-08-23 08:59:50|17878.05|17878.05|17879.56|17879.56|17879.56|17879.56|17878.05|17878.05|0
1629709200000|2021-08-23 09:00:00|17884.01|17884.01|17889.44|17889.44|17889.44|17889.44|17884.01|17884.01|0
1629709210000|2021-08-23 09:00:10|17890.25|17890.25|17889.55|17889.55|17891.06|17891.06|17889.55|17889.55|0
1629709220000|2021-08-23 09:00:20|17890.56|17890.56|17893.37|17893.37|17893.37|17893.37|17890.56|17890.56|0
1629709230000|2021-08-23 09:00:30|17893.58|17893.58|17893.78|17893.78|17893.78|17893.78|17893.58|17893.58|0
1629709240000|2021-08-23 09:00:40|17892.97|17892.97|17892.97|17892.97|17892.97|17892.97|17892.97|17892.97|0
1629709250000|2021-08-23 09:00:50|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|0
1629709280000|2021-08-23 09:01:20|17892.26|17892.26|17885.39|17885.39|17892.26|17892.26|17885.39|17885.39|0
1629709300000|2021-08-23 09:01:40|17885.59|17885.59|17885.59|17885.59|17885.59|17885.59|17885.59|17885.59|0
1629709310000|2021-08-23 09:01:50|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|0
1629709330000|2021-08-23 09:02:10|17885.79|17885.79|17885.79|17885.79|17885.79|17885.79|17885.79|17885.79|0
1629709360000|2021-08-23 09:02:40|17885.28|17885.28|17882.06|17882.06|17885.28|17885.28|17882.06|17882.06|0
1629709370000|2021-08-23 09:02:50|17879.22|17879.22|17878.73|17878.73|17879.22|17879.22|17878.73|17878.73|0
1629709380000|2021-08-23 09:03:00|17878.24|17878.24|17878.24|17878.24|17878.24|17878.24|17878.24|17878.24|0
1629709410000|2021-08-23 09:03:30|17876.82|17876.82|17876.82|17876.82|17876.82|17876.82|17876.82|17876.82|0
1629709440000|2021-08-23 09:04:00|17877.43|17877.43|17877.55|17877.55|17878.24|17878.24|17877.43|17877.43|0
1629709450000|2021-08-23 09:04:10|17875.8|17875.8|17882.45|17882.45|17882.45|17882.45|17875.8|17875.8|0
1629709470000|2021-08-23 09:04:30|17882.85|17882.85|17882.85|17882.85|17882.85|17882.85|17882.85|17882.85|0
1629709480000|2021-08-23 09:04:40|17886.09|17886.09|17887.3|17887.3|17887.3|17887.3|17886.09|17886.09|0
1629709500000|2021-08-23 09:05:00|17888.91|17888.91|17888.11|17888.11|17888.91|17888.91|17888.11|17888.11|0
1629709510000|2021-08-23 09:05:10|17887.6|17887.6|17885.08|17885.08|17887.6|17887.6|17885.08|17885.08|0
1629709520000|2021-08-23 09:05:20|17884.58|17884.58|17884.58|17884.58|17884.58|17884.58|17884.58|17884.58|0
1629709530000|2021-08-23 09:05:30|17883.16|17883.16|17883.16|17883.16|17883.16|17883.16|17883.16|17883.16|0
1629709550000|2021-08-23 09:05:50|17882.66|17882.66|17883.66|17883.66|17883.66|17883.66|17882.66|17882.66|0
1629709560000|2021-08-23 09:06:00|17885.08|17885.08|17885.08|17885.08|17885.08|17885.08|17885.08|17885.08|0
1629709570000|2021-08-23 09:06:10|17886.09|17886.09|17893.46|17893.46|17893.46|17893.46|17886.09|17886.09|0
1629709580000|2021-08-23 09:06:20|17892.46|17892.46|17892.96|17892.96|17892.96|17892.96|17892.46|17892.46|0
1629709590000|2021-08-23 09:06:30|17895.67|17895.67|17895.67|17895.67|17895.67|17895.67|17895.67|17895.67|0
1629709630000|2021-08-23 09:07:10|17896.08|17896.08|17894.41|17894.41|17896.08|17896.08|17893.86|17893.86|0
1629709680000|2021-08-23 09:08:00|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|17893.6|0
1629709700000|2021-08-23 09:08:20|17892.69|17892.69|17888.36|17888.36|17892.69|17892.69|17888.36|17888.36|0
1629709760000|2021-08-23 09:09:20|17884.52|17884.52|17883.37|17883.37|17884.52|17884.52|17883.37|17883.37|0
1629709850000|2021-08-23 09:10:50|17886.3|17886.3|17887.81|17887.81|17887.81|17887.81|17886.3|17886.3|0
1629709860000|2021-08-23 09:11:00|17888.3|17888.3|17888.3|17888.3|17888.3|17888.3|17888.3|17888.3|0
1629709870000|2021-08-23 09:11:10|17890.6|17890.6|17894.4|17894.4|17894.4|17894.4|17890.6|17890.6|0
1629709880000|2021-08-23 09:11:20|17894|17894|17899.67|17899.67|17899.67|17899.67|17894|17894|0
1629709890000|2021-08-23 09:11:30|17898.25|17898.25|17897.44|17897.44|17898.25|17898.25|17897.44|17897.44|0
1629709940000|2021-08-23 09:12:20|17894.68|17894.68|17893.78|17893.78|17894.68|17894.68|17893.78|17893.78|0
1629710010000|2021-08-23 09:13:30|17895.58|17895.58|17895.58|17895.58|17895.58|17895.58|17895.58|17895.58|0
1629710070000|2021-08-23 09:14:30|17888.44|17888.44|17886.8|17886.8|17888.44|17888.44|17886.8|17886.8|0
1629710100000|2021-08-23 09:15:00|17886.25|17886.25|17889.18|17889.18|17889.18|17889.18|17886.25|17886.25|0
1629710120000|2021-08-23 09:15:20|17889.79|17889.79|17889.79|17889.79|17889.79|17889.79|17889.79|17889.79|0
1629710130000|2021-08-23 09:15:30|17890.89|17890.89|17890.89|17890.89|17890.89|17890.89|17890.89|17890.89|0
1629710140000|2021-08-23 09:15:40|17891.1|17891.1|17891.1|17891.1|17891.1|17891.1|17891.1|17891.1|0
1629710160000|2021-08-23 09:16:00|17891.3|17891.3|17891.3|17891.3|17891.3|17891.3|17891.3|17891.3|0
1629710170000|2021-08-23 09:16:10|17894.01|17894.01|17894.92|17894.92|17894.92|17894.92|17894.01|17894.01|0
1629710180000|2021-08-23 09:16:20|17896.72|17896.72|17909.16|17909.16|17909.16|17909.16|17896.72|17896.72|0
1629710190000|2021-08-23 09:16:30|17909.65|17909.65|17913.98|17913.98|17913.98|17913.98|17909.65|17909.65|0
1629710200000|2021-08-23 09:16:40|17914.48|17914.48|17914.48|17914.48|17914.48|17914.48|17914.48|17914.48|0
1629710210000|2021-08-23 09:16:50|17920.15|17920.15|17921.3|17921.3|17921.3|17921.3|17920.15|17920.15|0
1629710220000|2021-08-23 09:17:00|17921.5|17921.5|17921.5|17921.5|17921.5|17921.5|17921.5|17921.5|0
1629710230000|2021-08-23 09:17:10|17923.16|17923.16|17923.16|17923.16|17923.16|17923.16|17923.16|17923.16|0
1629710270000|2021-08-23 09:17:50|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|17924.97|0
1629710330000|2021-08-23 09:18:50|17925.17|17925.17|17925.17|17925.17|17925.17|17925.17|17925.17|17925.17|0
1629710400000|2021-08-23 09:20:00|17923.75|17923.75|17923.64|17923.64|17923.75|17923.75|17922.33|17922.33|0
1629710410000|2021-08-23 09:20:10|17924.74|17924.74|17924.74|17924.74|17924.74|17924.74|17924.74|17924.74|0
1629710420000|2021-08-23 09:20:20|17924.95|17924.95|17924.95|17924.95|17924.95|17924.95|17924.95|17924.95|0
1629710430000|2021-08-23 09:20:30|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|0
1629710450000|2021-08-23 09:20:50|17928.97|17928.97|17936.44|17936.44|17936.44|17936.44|17928.97|17928.97|0
1629710470000|2021-08-23 09:21:10|17932.8|17932.8|17931.99|17931.99|17932.8|17932.8|17931.99|17931.99|0
1629710490000|2021-08-23 09:21:30|17931.38|17931.38|17930.98|17930.98|17931.38|17931.38|17930.98|17930.98|0
1629710560000|2021-08-23 09:22:40|17927.35|17927.35|17924.64|17924.64|17927.35|17927.35|17924.64|17924.64|0
1629710570000|2021-08-23 09:22:50|17926.1|17926.1|17923.26|17923.26|17926.1|17926.1|17923.26|17923.26|0
1629710630000|2021-08-23 09:23:50|17925.68|17925.68|17927.1|17927.1|17927.1|17927.1|17925.68|17925.68|0
1629710650000|2021-08-23 09:24:10|17926.6|17926.6|17926.6|17926.6|17926.6|17926.6|17926.6|17926.6|0
1629710680000|2021-08-23 09:24:40|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|0
1629710690000|2021-08-23 09:24:50|17927.25|17927.25|17928.67|17928.67|17928.67|17928.67|17927.25|17927.25|0
1629710710000|2021-08-23 09:25:10|17929.57|17929.57|17929.57|17929.57|17929.57|17929.57|17929.57|17929.57|0
1629710730000|2021-08-23 09:25:30|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|17930.67|0
1629710750000|2021-08-23 09:25:50|17933.39|17933.39|17933.39|17933.39|17933.39|17933.39|17933.39|17933.39|0
1629710770000|2021-08-23 09:26:10|17931.97|17931.97|17931.97|17931.97|17931.97|17931.97|17931.97|17931.97|0
1629710780000|2021-08-23 09:26:20|17933.07|17933.07|17932.57|17932.57|17933.07|17933.07|17932.57|17932.57|0
1629710790000|2021-08-23 09:26:30|17928.45|17928.45|17926.83|17926.83|17928.45|17928.45|17926.83|17926.83|0
1629710800000|2021-08-23 09:26:40|17926.42|17926.42|17925.81|17925.81|17926.42|17926.42|17925.81|17925.81|0
1629710850000|2021-08-23 09:27:30|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|0
1629710860000|2021-08-23 09:27:40|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|17925.51|0
1629710910000|2021-08-23 09:28:30|17922.8|17922.8|17922.8|17922.8|17922.8|17922.8|17922.8|17922.8|0
1629710930000|2021-08-23 09:28:50|17921.99|17921.99|17921.99|17921.99|17921.99|17921.99|17921.99|17921.99|0
1629710940000|2021-08-23 09:29:00|17920.57|17920.57|17920.57|17920.57|17920.57|17920.57|17920.57|17920.57|0
1629710960000|2021-08-23 09:29:20|17917.34|17917.34|17917.34|17917.34|17917.34|17917.34|17917.34|17917.34|0
1629710970000|2021-08-23 09:29:30|17915.53|17915.53|17915.85|17915.85|17917.32|17917.32|17915.53|17915.53|0
1629710980000|2021-08-23 09:29:40|17916.34|17916.34|17914.38|17914.38|17916.34|17916.34|17913.89|17913.89|0
1629710990000|2021-08-23 09:29:50|17910.25|17910.25|17907.93|17907.93|17910.25|17910.25|17907.93|17907.93|0
1629711000000|2021-08-23 09:30:00|17906.92|17906.92|17904.81|17904.81|17908.43|17908.43|17903.91|17903.91|0
1629711070000|2021-08-23 09:31:10|17900.29|17900.29|17899.39|17899.39|17900.29|17900.29|17899.39|17899.39|0
1629711080000|2021-08-23 09:31:20|17900.29|17900.29|17900.29|17900.29|17900.29|17900.29|17900.29|17900.29|0
1629711090000|2021-08-23 09:31:30|17898.48|17898.48|17898.48|17898.48|17898.48|17898.48|17898.48|17898.48|0
1629711100000|2021-08-23 09:31:40|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|0
1629711110000|2021-08-23 09:31:50|17900.3|17900.3|17905.09|17905.09|17905.09|17905.09|17900.3|17900.3|0
1629711150000|2021-08-23 09:32:30|17904.28|17904.28|17901.44|17901.44|17904.28|17904.28|17901.44|17901.44|0
1629711170000|2021-08-23 09:32:50|17900.63|17900.63|17900.63|17900.63|17900.63|17900.63|17900.63|17900.63|0
1629711200000|2021-08-23 09:33:20|17899.23|17899.23|17900.04|17900.04|17900.04|17900.04|17899.23|17899.23|0
1629711210000|2021-08-23 09:33:30|17900.95|17900.95|17900.95|17900.95|17900.95|17900.95|17900.95|17900.95|0
1629711290000|2021-08-23 09:34:50|17900.14|17900.14|17900.14|17900.14|17900.14|17900.14|17900.14|17900.14|0
1629711350000|2021-08-23 09:35:50|17901.85|17901.85|17902.34|17902.34|17902.34|17902.34|17901.85|17901.85|0
1629711360000|2021-08-23 09:36:00|17900.92|17900.92|17896.83|17896.83|17900.92|17900.92|17896.83|17896.83|0
1629711370000|2021-08-23 09:36:10|17895.93|17895.93|17895.93|17895.93|17895.93|17895.93|17895.93|17895.93|0
1629711380000|2021-08-23 09:36:20|17895.32|17895.32|17886.89|17886.89|17895.52|17895.52|17886.89|17886.89|0
1629711390000|2021-08-23 09:36:30|17884.18|17884.18|17880.37|17880.37|17884.18|17884.18|17880.37|17880.37|0
1629711400000|2021-08-23 09:36:40|17878.16|17878.16|17878.16|17878.16|17878.16|17878.16|17878.16|17878.16|0
1629711410000|2021-08-23 09:36:50|17878.71|17878.71|17878.71|17878.71|17878.71|17878.71|17878.71|17878.71|0
1629711430000|2021-08-23 09:37:10|17879.21|17879.21|17877.99|17877.99|17879.21|17879.21|17877.79|17877.79|0
1629711440000|2021-08-23 09:37:20|17878.97|17878.97|17878.97|17878.97|17878.97|17878.97|17878.97|17878.97|0
1629711480000|2021-08-23 09:38:00|17877.55|17877.55|17875.02|17875.02|17878.36|17878.36|17875.02|17875.02|0
1629711540000|2021-08-23 09:39:00|17875.83|17875.83|17878.74|17878.74|17880.16|17880.16|17875.83|17875.83|0
1629711570000|2021-08-23 09:39:30|17880.35|17880.35|17880.56|17880.56|17880.56|17880.56|17880.35|17880.35|0
1629711590000|2021-08-23 09:39:50|17881.37|17881.37|17884.2|17884.2|17884.2|17884.2|17881.37|17881.37|0
1629711600000|2021-08-23 09:40:00|17884.41|17884.41|17884.61|17884.61|17884.61|17884.61|17884.41|17884.41|0
1629711620000|2021-08-23 09:40:20|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|17888.23|0
1629711690000|2021-08-23 09:41:30|17889.23|17889.23|17889.74|17889.74|17889.74|17889.74|17889.23|17889.23|0
1629711700000|2021-08-23 09:41:40|17889.33|17889.33|17889.33|17889.33|17889.33|17889.33|17889.33|17889.33|0
1629711710000|2021-08-23 09:41:50|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|17886.71|0
1629711740000|2021-08-23 09:42:20|17887.2|17887.2|17888.85|17888.85|17888.85|17888.85|17887.2|17887.2|0
1629711800000|2021-08-23 09:43:20|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|0
1629711840000|2021-08-23 09:44:00|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|0
1629711860000|2021-08-23 09:44:20|17889.46|17889.46|17889.46|17889.46|17889.46|17889.46|17889.46|17889.46|0
1629711900000|2021-08-23 09:45:00|17890.27|17890.27|17889.62|17889.62|17890.27|17890.27|17888.46|17888.46|0
1629711910000|2021-08-23 09:45:10|17890.52|17890.52|17890.52|17890.52|17890.52|17890.52|17890.52|17890.52|0
1629711920000|2021-08-23 09:45:20|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|17891.67|0
1629711930000|2021-08-23 09:45:30|17890.02|17890.02|17890.02|17890.02|17890.02|17890.02|17890.02|17890.02|0
1629711940000|2021-08-23 09:45:40|17889.41|17889.41|17889.81|17889.81|17889.81|17889.81|17889.41|17889.41|0
1629711950000|2021-08-23 09:45:50|17886.98|17886.98|17886.98|17886.98|17886.98|17886.98|17886.98|17886.98|0
1629711960000|2021-08-23 09:46:00|17885.17|17885.17|17884.27|17884.27|17885.17|17885.17|17884.27|17884.27|0
1629711990000|2021-08-23 09:46:30|17883.77|17883.77|17883.77|17883.77|17883.77|17883.77|17883.77|17883.77|0
1629712030000|2021-08-23 09:47:10|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|0
1629712090000|2021-08-23 09:48:10|17885.89|17885.89|17884.78|17884.78|17885.89|17885.89|17884.78|17884.78|0
1629712120000|2021-08-23 09:48:40|17885.33|17885.33|17885.33|17885.33|17885.33|17885.33|17885.33|17885.33|0
1629712140000|2021-08-23 09:49:00|17885.84|17885.84|17884.83|17884.83|17885.84|17885.84|17884.83|17884.83|0
1629712150000|2021-08-23 09:49:10|17883.21|17883.21|17885.23|17885.23|17885.23|17885.23|17883.21|17883.21|0
1629712180000|2021-08-23 09:49:40|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|0
1629712190000|2021-08-23 09:49:50|17886.25|17886.25|17885.84|17885.84|17886.25|17886.25|17885.84|17885.84|0
1629712330000|2021-08-23 09:52:10|17885.03|17885.03|17885.03|17885.03|17885.03|17885.03|17885.03|17885.03|0
1629712360000|2021-08-23 09:52:40|17883.93|17883.93|17884.18|17884.18|17884.18|17884.18|17883.38|17883.38|0
1629712370000|2021-08-23 09:52:50|17885.99|17885.99|17888.9|17888.9|17888.9|17888.9|17885.99|17885.99|0
1629712380000|2021-08-23 09:53:00|17888|17888|17889.42|17889.42|17889.42|17889.42|17888|17888|0
1629712390000|2021-08-23 09:53:10|17889.2|17889.2|17888.98|17888.98|17889.2|17889.2|17888.98|17888.98|0
1629712410000|2021-08-23 09:53:30|17889.88|17889.88|17889.88|17889.88|17889.88|17889.88|17889.88|17889.88|0
1629712440000|2021-08-23 09:54:00|17888.73|17888.73|17889.73|17889.73|17889.73|17889.73|17887.92|17887.92|0
1629712480000|2021-08-23 09:54:40|17889.22|17889.22|17889.22|17889.22|17889.22|17889.22|17889.22|17889.22|0
1629712530000|2021-08-23 09:55:30|17882.87|17882.87|17880.35|17880.35|17882.87|17882.87|17880.15|17880.15|0
1629712540000|2021-08-23 09:55:40|17878.7|17878.7|17878.7|17878.7|17878.7|17878.7|17878.7|17878.7|0
1629712560000|2021-08-23 09:56:00|17879.8|17879.8|17878.74|17878.74|17879.8|17879.8|17878.74|17878.74|0
1629712590000|2021-08-23 09:56:30|17877.33|17877.33|17876.42|17876.42|17877.33|17877.33|17876.42|17876.42|0
1629712620000|2021-08-23 09:57:00|17874.8|17874.8|17875.61|17875.61|17875.61|17875.61|17874.8|17874.8|0
1629712630000|2021-08-23 09:57:10|17874.63|17874.63|17874.14|17874.14|17874.63|17874.63|17874.14|17874.14|0
1629712650000|2021-08-23 09:57:30|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|0
1629712690000|2021-08-23 09:58:10|17874.14|17874.14|17873.94|17873.94|17874.14|17874.14|17873.94|17873.94|0
1629712730000|2021-08-23 09:58:50|17873.03|17873.03|17873.03|17873.03|17873.03|17873.03|17873.03|17873.03|0
1629712740000|2021-08-23 09:59:00|17871.38|17871.38|17871.38|17871.38|17871.38|17871.38|17871.38|17871.38|0
1629712750000|2021-08-23 09:59:10|17872.69|17872.69|17872.69|17872.69|17872.69|17872.69|17872.69|17872.69|0
1629712760000|2021-08-23 09:59:20|17873.18|17873.18|17873.18|17873.18|17873.18|17873.18|17873.18|17873.18|0
1629712800000|2021-08-23 10:00:00|17873.99|17873.99|17877.16|17877.16|17877.16|17877.16|17873.99|17873.99|0
1629712900000|2021-08-23 10:01:40|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|17876.65|0
1629712920000|2021-08-23 10:02:00|17879.37|17879.37|17880.78|17880.78|17880.78|17880.78|17879.37|17879.37|0
1629712950000|2021-08-23 10:02:30|17877.95|17877.95|17874.72|17874.72|17877.95|17877.95|17874.72|17874.72|0
1629713000000|2021-08-23 10:03:20|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|0
1629713050000|2021-08-23 10:04:10|17873.91|17873.91|17872.81|17872.81|17873.91|17873.91|17872.81|17872.81|0
1629713060000|2021-08-23 10:04:20|17872|17872|17872|17872|17872|17872|17872|17872|0
1629713080000|2021-08-23 10:04:40|17871.19|17871.19|17871.19|17871.19|17871.19|17871.19|17871.19|17871.19|0
1629713090000|2021-08-23 10:04:50|17872.3|17872.3|17873.4|17873.4|17873.4|17873.4|17872.3|17872.3|0
1629713100000|2021-08-23 10:05:00|17875.02|17875.02|17875.02|17875.02|17875.02|17875.02|17875.02|17875.02|0
1629713110000|2021-08-23 10:05:10|17873.6|17873.6|17873.6|17873.6|17873.6|17873.6|17873.6|17873.6|0
1629713120000|2021-08-23 10:05:20|17871.37|17871.37|17872.79|17872.79|17872.79|17872.79|17871.37|17871.37|0
1629713180000|2021-08-23 10:06:20|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|17875.21|0
1629713220000|2021-08-23 10:07:00|17874.41|17874.41|17874.41|17874.41|17874.41|17874.41|17874.41|17874.41|0
1629713240000|2021-08-23 10:07:20|17874.61|17874.61|17874.81|17874.81|17874.81|17874.81|17874.61|17874.61|0
1629713250000|2021-08-23 10:07:30|17873.01|17873.01|17873.01|17873.01|17873.01|17873.01|17873.01|17873.01|0
1629713260000|2021-08-23 10:07:40|17873.41|17873.41|17873.41|17873.41|17873.41|17873.41|17873.41|17873.41|0
1629713270000|2021-08-23 10:07:50|17873.81|17873.81|17873.81|17873.81|17873.81|17873.81|17873.81|17873.81|0
1629713320000|2021-08-23 10:08:40|17873.15|17873.15|17873.15|17873.15|17873.15|17873.15|17873.15|17873.15|0
1629713330000|2021-08-23 10:08:50|17872.17|17872.17|17872.17|17872.17|17872.17|17872.17|17872.17|17872.17|0
1629713440000|2021-08-23 10:10:40|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|0
1629713460000|2021-08-23 10:11:00|17868.24|17868.24|17868.03|17868.03|17868.24|17868.24|17867.42|17867.42|0
1629713470000|2021-08-23 10:11:10|17868.44|17868.44|17868.64|17868.64|17868.64|17868.64|17868.44|17868.44|0
1629713480000|2021-08-23 10:11:20|17867.84|17867.84|17866.42|17866.42|17867.84|17867.84|17866.42|17866.42|0
1629713550000|2021-08-23 10:12:30|17863.11|17863.11|17863.11|17863.11|17863.11|17863.11|17863.11|17863.11|0
1629713580000|2021-08-23 10:13:00|17861.69|17861.69|17860.71|17860.71|17861.69|17861.69|17860.71|17860.71|0
1629713590000|2021-08-23 10:13:10|17858.9|17858.9|17857.49|17857.49|17858.9|17858.9|17857.49|17857.49|0
1629713610000|2021-08-23 10:13:30|17858.59|17858.59|17859.9|17859.9|17859.9|17859.9|17858.39|17858.39|0
1629713620000|2021-08-23 10:13:40|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|0
1629713670000|2021-08-23 10:14:30|17863.11|17863.11|17865.53|17865.53|17865.53|17865.53|17863.11|17863.11|0
1629713700000|2021-08-23 10:15:00|17864.72|17864.72|17863.11|17863.11|17864.72|17864.72|17863.11|17863.11|0
1629713750000|2021-08-23 10:15:50|17862.3|17862.3|17862.3|17862.3|17862.3|17862.3|17862.3|17862.3|0
1629713760000|2021-08-23 10:16:00|17863.92|17863.92|17863.92|17863.92|17863.92|17863.92|17863.92|17863.92|0
1629713770000|2021-08-23 10:16:10|17866.75|17866.75|17873.58|17873.58|17873.58|17873.58|17866.75|17866.75|0
1629713780000|2021-08-23 10:16:20|17873.98|17873.98|17878.47|17878.47|17878.47|17878.47|17873.98|17873.98|0
1629713790000|2021-08-23 10:16:30|17881.19|17881.19|17890.27|17890.27|17890.27|17890.27|17881.19|17881.19|0
1629713800000|2021-08-23 10:16:40|17891.69|17891.69|17893.95|17893.95|17893.95|17893.95|17891.69|17891.69|0
1629713810000|2021-08-23 10:16:50|17897.47|17897.47|17897.69|17897.69|17897.69|17897.69|17897.47|17897.47|0
1629713880000|2021-08-23 10:18:00|17896.88|17896.88|17892.75|17892.75|17896.88|17896.88|17892.75|17892.75|0
1629713890000|2021-08-23 10:18:10|17891.94|17891.94|17889.23|17889.23|17892.44|17892.44|17889.23|17889.23|0
1629713940000|2021-08-23 10:19:00|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|17887.42|0
1629713960000|2021-08-23 10:19:20|17888.32|17888.32|17888.32|17888.32|17888.32|17888.32|17888.32|17888.32|0
1629714130000|2021-08-23 10:22:10|17887.82|17887.82|17890.53|17890.53|17890.53|17890.53|17887.82|17887.82|0
1629714140000|2021-08-23 10:22:20|17889.63|17889.63|17883.22|17883.22|17889.63|17889.63|17882.32|17882.32|0
1629714150000|2021-08-23 10:22:30|17881.57|17881.57|17881.57|17881.57|17881.57|17881.57|17881.57|17881.57|0
1629714160000|2021-08-23 10:22:40|17879.95|17879.95|17879.34|17879.34|17879.95|17879.95|17879.34|17879.34|0
1629714170000|2021-08-23 10:22:50|17876.92|17876.92|17873.18|17873.18|17876.92|17876.92|17873.18|17873.18|0
1629714260000|2021-08-23 10:24:20|17872.68|17872.68|17872.68|17872.68|17872.68|17872.68|17872.68|17872.68|0
1629714270000|2021-08-23 10:24:30|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|0
1629714350000|2021-08-23 10:25:50|17870.28|17870.28|17870.28|17870.28|17870.28|17870.28|17870.28|17870.28|0
1629714360000|2021-08-23 10:26:00|17869.27|17869.27|17869.27|17869.27|17869.27|17869.27|17869.27|17869.27|0
1629714380000|2021-08-23 10:26:20|17870.08|17870.08|17870.08|17870.08|17870.08|17870.08|17870.08|17870.08|0
1629714390000|2021-08-23 10:26:30|17868.97|17868.97|17868.97|17868.97|17868.97|17868.97|17868.97|17868.97|0
1629714400000|2021-08-23 10:26:40|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|0
1629714550000|2021-08-23 10:29:10|17867.61|17867.61|17867.61|17867.61|17867.61|17867.61|17867.61|17867.61|0
1629714560000|2021-08-23 10:29:20|17869.03|17869.03|17867.61|17867.61|17869.03|17869.03|17867.61|17867.61|0
1629714620000|2021-08-23 10:30:20|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|17868.17|0
1629714630000|2021-08-23 10:30:30|17868.72|17868.72|17869.27|17869.27|17869.27|17869.27|17868.72|17868.72|0
1629714720000|2021-08-23 10:32:00|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|17868.72|0
1629714750000|2021-08-23 10:32:30|17869.53|17869.53|17869.53|17869.53|17869.53|17869.53|17869.53|17869.53|0
1629714760000|2021-08-23 10:32:40|17870.53|17870.53|17870.53|17870.53|17870.53|17870.53|17870.53|17870.53|0
1629714770000|2021-08-23 10:32:50|17871.44|17871.44|17871.44|17871.44|17871.44|17871.44|17871.44|17871.44|0
1629714940000|2021-08-23 10:35:40|17871.03|17871.03|17871.03|17871.03|17871.03|17871.03|17871.03|17871.03|0
1629714950000|2021-08-23 10:35:50|17870.22|17870.22|17870.22|17870.22|17870.22|17870.22|17870.22|17870.22|0
1629715030000|2021-08-23 10:37:10|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|0
1629715060000|2021-08-23 10:37:40|17871.68|17871.68|17874.3|17874.3|17874.3|17874.3|17871.68|17871.68|0
1629715070000|2021-08-23 10:37:50|17873.8|17873.8|17873.8|17873.8|17873.8|17873.8|17873.8|17873.8|0
1629715110000|2021-08-23 10:38:30|17874.35|17874.35|17874.35|17874.35|17874.35|17874.35|17874.35|17874.35|0
1629715150000|2021-08-23 10:39:10|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|0
1629715210000|2021-08-23 10:40:10|17872.63|17872.63|17869.7|17869.7|17872.63|17872.63|17869.7|17869.7|0
1629715260000|2021-08-23 10:41:00|17868.89|17868.89|17868.89|17868.89|17868.89|17868.89|17868.89|17868.89|0
1629715290000|2021-08-23 10:41:30|17869.8|17869.8|17879.15|17879.15|17879.15|17879.15|17869.8|17869.8|0
1629715300000|2021-08-23 10:41:40|17880.66|17880.66|17882.57|17882.57|17883.99|17883.99|17880.66|17880.66|0
1629715310000|2021-08-23 10:41:50|17881.59|17881.59|17881.59|17881.59|17881.59|17881.59|17881.59|17881.59|0
1629715330000|2021-08-23 10:42:10|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|0
1629715340000|2021-08-23 10:42:20|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|17882.6|0
1629715350000|2021-08-23 10:42:30|17882.8|17882.8|17882.8|17882.8|17882.8|17882.8|17882.8|17882.8|0
1629715380000|2021-08-23 10:43:00|17883.01|17883.01|17883.21|17883.21|17883.21|17883.21|17883.01|17883.01|0
1629715400000|2021-08-23 10:43:20|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|0
1629715420000|2021-08-23 10:43:40|17882.89|17882.89|17880.06|17880.06|17882.89|17882.89|17880.06|17880.06|0
1629715430000|2021-08-23 10:43:50|17882.37|17882.37|17882.37|17882.37|17882.37|17882.37|17882.37|17882.37|0
1629715440000|2021-08-23 10:44:00|17881.46|17881.46|17881.46|17881.46|17881.46|17881.46|17881.46|17881.46|0
1629715480000|2021-08-23 10:44:40|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|17880.05|0
1629715510000|2021-08-23 10:45:10|17879.64|17879.64|17877.75|17877.75|17879.64|17879.64|17877.75|17877.75|0
1629715560000|2021-08-23 10:46:00|17876.28|17876.28|17875.79|17875.79|17876.28|17876.28|17875.79|17875.79|0
1629715570000|2021-08-23 10:46:10|17874.37|17874.37|17874.98|17874.98|17874.98|17874.98|17874.37|17874.37|0
1629715670000|2021-08-23 10:47:50|17876.63|17876.63|17876.63|17876.63|17876.63|17876.63|17876.63|17876.63|0
1629715680000|2021-08-23 10:48:00|17877.19|17877.19|17886.5|17886.5|17886.5|17886.5|17877.19|17877.19|0
1629715700000|2021-08-23 10:48:20|17887.3|17887.3|17887.3|17887.3|17888.72|17888.72|17887.3|17887.3|0
1629715710000|2021-08-23 10:48:30|17886.4|17886.4|17877.18|17877.18|17886.4|17886.4|17877.18|17877.18|0
1629715740000|2021-08-23 10:49:00|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|0
1629715810000|2021-08-23 10:50:10|17875.47|17875.47|17875.47|17875.47|17875.47|17875.47|17875.47|17875.47|0
1629715880000|2021-08-23 10:51:20|17874.56|17874.56|17874.56|17874.56|17874.56|17874.56|17874.56|17874.56|0
1629715890000|2021-08-23 10:51:30|17875.98|17875.98|17877.4|17877.4|17877.4|17877.4|17875.98|17875.98|0
1629715940000|2021-08-23 10:52:20|17877.2|17877.2|17877.2|17877.2|17877.2|17877.2|17877.2|17877.2|0
1629715950000|2021-08-23 10:52:30|17878.18|17878.18|17878.18|17878.18|17878.18|17878.18|17878.18|17878.18|0
1629715990000|2021-08-23 10:53:10|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|0
1629716030000|2021-08-23 10:53:50|17879.21|17879.21|17879.21|17879.21|17879.21|17879.21|17879.21|17879.21|0
1629716040000|2021-08-23 10:54:00|17878.41|17878.41|17878.41|17878.41|17878.41|17878.41|17878.41|17878.41|0
1629716130000|2021-08-23 10:55:30|17878.61|17878.61|17878.61|17878.61|17878.61|17878.61|17878.61|17878.61|0
1629716170000|2021-08-23 10:56:10|17877.7|17877.7|17877.7|17877.7|17877.7|17877.7|17877.7|17877.7|0
1629716240000|2021-08-23 10:57:20|17878.51|17878.51|17878.51|17878.51|17878.51|17878.51|17878.51|17878.51|0
1629716280000|2021-08-23 10:58:00|17879.32|17879.32|17880.94|17880.94|17880.94|17880.94|17879.32|17879.32|0
1629716300000|2021-08-23 10:58:20|17880.03|17880.03|17878.93|17878.93|17880.03|17880.03|17878.93|17878.93|0
1629716310000|2021-08-23 10:58:30|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17876.65|17876.65|0
1629716320000|2021-08-23 10:58:40|17874.94|17874.94|17874.49|17874.49|17874.94|17874.94|17874.49|17874.49|0
1629716340000|2021-08-23 10:59:00|17873.08|17873.08|17873.08|17873.08|17873.08|17873.08|17873.08|17873.08|0
1629716350000|2021-08-23 10:59:10|17872.67|17872.67|17871.86|17871.86|17872.67|17872.67|17871.86|17871.86|0
1629716380000|2021-08-23 10:59:40|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|0
1629716400000|2021-08-23 11:00:00|17872.56|17872.56|17871.85|17871.85|17872.56|17872.56|17871.85|17871.85|0
1629716420000|2021-08-23 11:00:20|17873.07|17873.07|17876|17876|17876|17876|17873.07|17873.07|0
1629716520000|2021-08-23 11:02:00|17874.89|17874.89|17874.89|17874.89|17874.89|17874.89|17874.89|17874.89|0
1629716530000|2021-08-23 11:02:10|17872.06|17872.06|17872.06|17872.06|17872.06|17872.06|17872.06|17872.06|0
1629716540000|2021-08-23 11:02:20|17871.08|17871.08|17871.88|17871.88|17871.88|17871.88|17870.27|17870.27|0
1629716570000|2021-08-23 11:02:50|17872.69|17872.69|17872.69|17872.69|17872.69|17872.69|17872.69|17872.69|0
1629716580000|2021-08-23 11:03:00|17871.27|17871.27|17865.85|17865.85|17871.27|17871.27|17865.85|17865.85|0
1629716640000|2021-08-23 11:04:00|17866.34|17866.34|17866.34|17866.34|17866.34|17866.34|17866.34|17866.34|0
1629716700000|2021-08-23 11:05:00|17866.95|17866.95|17866.95|17866.95|17866.95|17866.95|17866.95|17866.95|0
1629716710000|2021-08-23 11:05:10|17867.5|17867.5|17867.5|17867.5|17867.5|17867.5|17867.5|17867.5|0
1629716730000|2021-08-23 11:05:30|17872.25|17872.25|17873.66|17873.66|17873.66|17873.66|17872.25|17872.25|0
1629716740000|2021-08-23 11:05:40|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|0
1629716790000|2021-08-23 11:06:30|17872.96|17872.96|17872.96|17872.96|17872.96|17872.96|17872.96|17872.96|0
1629716820000|2021-08-23 11:07:00|17874.38|17874.38|17874.38|17874.38|17874.38|17874.38|17874.38|17874.38|0
1629716870000|2021-08-23 11:07:50|17875.39|17875.39|17876.81|17876.81|17876.81|17876.81|17875.39|17875.39|0
1629716880000|2021-08-23 11:08:00|17878.42|17878.42|17878.91|17878.91|17878.91|17878.91|17878.42|17878.42|0
1629716900000|2021-08-23 11:08:20|17881.43|17881.43|17886.24|17886.24|17886.24|17886.24|17881.43|17881.43|0
1629716910000|2021-08-23 11:08:30|17886.44|17886.44|17894.43|17894.43|17894.43|17894.43|17886.44|17886.44|0
1629716920000|2021-08-23 11:08:40|17895.1|17895.1|17896|17896|17896|17896|17895.1|17895.1|0
1629716960000|2021-08-23 11:09:20|17898.84|17898.84|17900.85|17900.85|17900.85|17900.85|17898.84|17898.84|0
1629716990000|2021-08-23 11:09:50|17900.04|17900.04|17900.04|17900.04|17900.04|17900.04|17900.04|17900.04|0
1629717000000|2021-08-23 11:10:00|17900.54|17900.54|17900.54|17900.54|17900.54|17900.54|17900.54|17900.54|0
1629717010000|2021-08-23 11:10:10|17899.63|17899.63|17896.8|17896.8|17899.63|17899.63|17896.8|17896.8|0
1629717020000|2021-08-23 11:10:20|17896.39|17896.39|17896.19|17896.19|17896.39|17896.39|17896.19|17896.19|0
1629717040000|2021-08-23 11:10:40|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|0
1629717050000|2021-08-23 11:10:50|17895.38|17895.38|17895.38|17895.38|17895.38|17895.38|17895.38|17895.38|0
1629717060000|2021-08-23 11:11:00|17896.8|17896.8|17898.21|17898.21|17898.21|17898.21|17896.8|17896.8|0
1629717080000|2021-08-23 11:11:20|17899.12|17899.12|17900.02|17900.02|17900.02|17900.02|17899.12|17899.12|0
1629717170000|2021-08-23 11:12:50|17899.52|17899.52|17905.18|17905.18|17905.18|17905.18|17899.52|17899.52|0
1629717180000|2021-08-23 11:13:00|17906.18|17906.18|17906.18|17906.18|17906.18|17906.18|17906.18|17906.18|0
1629717230000|2021-08-23 11:13:50|17907.6|17907.6|17907.6|17907.6|17907.6|17907.6|17907.6|17907.6|0
1629717240000|2021-08-23 11:14:00|17906.18|17906.18|17904.38|17904.38|17906.18|17906.18|17904.38|17904.38|0
1629717250000|2021-08-23 11:14:10|17903.87|17903.87|17902.36|17902.36|17903.87|17903.87|17902.36|17902.36|0
1629717290000|2021-08-23 11:14:50|17901.15|17901.15|17901.15|17901.15|17901.15|17901.15|17901.15|17901.15|0
1629717300000|2021-08-23 11:15:00|17895.89|17895.89|17893.05|17893.05|17895.89|17895.89|17893.05|17893.05|0
1629717330000|2021-08-23 11:15:30|17890.63|17890.63|17894.47|17894.47|17894.47|17894.47|17890.63|17890.63|0
1629717360000|2021-08-23 11:16:00|17899.12|17899.12|17899.12|17899.12|17899.12|17899.12|17899.12|17899.12|0
1629717380000|2021-08-23 11:16:20|17898.71|17898.71|17900.13|17900.13|17900.13|17900.13|17898.71|17898.71|0
1629717400000|2021-08-23 11:16:40|17897.3|17897.3|17896.9|17896.9|17897.3|17897.3|17896.9|17896.9|0
1629717410000|2021-08-23 11:16:50|17895.48|17895.48|17894.57|17894.57|17895.48|17895.48|17894.57|17894.57|0
1629717430000|2021-08-23 11:17:10|17896.38|17896.38|17896.38|17896.38|17896.38|17896.38|17896.38|17896.38|0
1629717500000|2021-08-23 11:18:20|17894.97|17894.97|17893.55|17893.55|17894.97|17894.97|17893.55|17893.55|0
1629717560000|2021-08-23 11:19:20|17892.03|17892.03|17891.05|17891.05|17892.03|17892.03|17891.05|17891.05|0
1629717570000|2021-08-23 11:19:30|17892.77|17892.77|17892.77|17892.77|17892.77|17892.77|17892.77|17892.77|0
1629717580000|2021-08-23 11:19:40|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|0
1629717590000|2021-08-23 11:19:50|17894.54|17894.54|17894.76|17894.76|17894.76|17894.76|17894.54|17894.54|0
1629717610000|2021-08-23 11:20:10|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|0
1629717620000|2021-08-23 11:20:20|17895.42|17895.42|17895.42|17895.42|17895.42|17895.42|17895.42|17895.42|0
1629717630000|2021-08-23 11:20:30|17896.33|17896.33|17896.33|17896.33|17896.33|17896.33|17896.33|17896.33|0
1629717640000|2021-08-23 11:20:40|17896.53|17896.53|17896.69|17896.69|17896.69|17896.69|17896.03|17896.03|0
1629717670000|2021-08-23 11:21:10|17895.27|17895.27|17895.27|17895.27|17895.27|17895.27|17895.27|17895.27|0
1629717730000|2021-08-23 11:22:10|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|0
1629717740000|2021-08-23 11:22:20|17891.44|17891.44|17891.44|17891.44|17891.44|17891.44|17891.44|17891.44|0
1629717760000|2021-08-23 11:22:40|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|17891.23|0
1629717860000|2021-08-23 11:24:20|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|0
1629717880000|2021-08-23 11:24:40|17890.12|17890.12|17890.12|17890.12|17890.12|17890.12|17890.12|17890.12|0
1629717910000|2021-08-23 11:25:10|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|0
1629717920000|2021-08-23 11:25:20|17889.32|17889.32|17890.93|17890.93|17890.93|17890.93|17889.32|17889.32|0
1629717980000|2021-08-23 11:26:20|17889.32|17889.32|17885.67|17885.67|17889.32|17889.32|17884.86|17884.86|0
1629717990000|2021-08-23 11:26:30|17884.77|17884.77|17883.96|17883.96|17884.77|17884.77|17883.96|17883.96|0
1629718000000|2021-08-23 11:26:40|17885.58|17885.58|17885.58|17885.58|17885.58|17885.58|17885.58|17885.58|0
1629718020000|2021-08-23 11:27:00|17884.77|17884.77|17883.96|17883.96|17884.77|17884.77|17883.96|17883.96|0
1629718030000|2021-08-23 11:27:10|17884.77|17884.77|17884.77|17884.77|17884.77|17884.77|17884.77|17884.77|0
1629718050000|2021-08-23 11:27:30|17883.15|17883.15|17882.34|17882.34|17883.15|17883.15|17882.34|17882.34|0
1629718080000|2021-08-23 11:28:00|17880.54|17880.54|17880.03|17880.03|17880.54|17880.54|17880.03|17880.03|0
1629718110000|2021-08-23 11:28:30|17879.22|17879.22|17879.22|17879.22|17879.22|17879.22|17879.22|17879.22|0
1629718120000|2021-08-23 11:28:40|17878.12|17878.12|17878.12|17878.12|17878.12|17878.12|17878.12|17878.12|0
1629718140000|2021-08-23 11:29:00|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|17879.93|0
1629718190000|2021-08-23 11:29:50|17879.12|17879.12|17877.82|17877.82|17879.12|17879.12|17876.91|17876.91|0
1629718200000|2021-08-23 11:30:00|17876.91|17876.91|17877.72|17877.72|17877.72|17877.72|17876.91|17876.91|0
1629718290000|2021-08-23 11:31:30|17878.53|17878.53|17894.37|17894.37|17895.36|17895.36|17878.53|17878.53|0
1629718310000|2021-08-23 11:31:50|17895.18|17895.18|17895.18|17895.18|17895.18|17895.18|17895.18|17895.18|0
1629718320000|2021-08-23 11:32:00|17895.99|17895.99|17896.49|17896.49|17896.49|17896.49|17895.99|17895.99|0
1629718330000|2021-08-23 11:32:10|17897.3|17897.3|17897.3|17897.3|17897.3|17897.3|17897.3|17897.3|0
1629718340000|2021-08-23 11:32:20|17898.31|17898.31|17899.46|17899.46|17899.46|17899.46|17898.31|17898.31|0
1629718350000|2021-08-23 11:32:30|17903.72|17903.72|17903.72|17903.72|17903.72|17903.72|17903.72|17903.72|0
1629718380000|2021-08-23 11:33:00|17906.43|17906.43|17906.43|17906.43|17906.43|17906.43|17906.43|17906.43|0
1629718390000|2021-08-23 11:33:10|17907.58|17907.58|17907.58|17907.58|17907.58|17907.58|17907.58|17907.58|0
1629718420000|2021-08-23 11:33:40|17906.68|17906.68|17903.84|17903.84|17906.68|17906.68|17903.84|17903.84|0
1629718430000|2021-08-23 11:33:50|17903.62|17903.62|17903.62|17903.62|17903.62|17903.62|17903.62|17903.62|0
1629718440000|2021-08-23 11:34:00|17903.84|17903.84|17907.48|17907.48|17907.48|17907.48|17903.84|17903.84|0
1629718450000|2021-08-23 11:34:10|17907.7|17907.7|17908.41|17908.41|17908.9|17908.9|17907.7|17907.7|0
1629718460000|2021-08-23 11:34:20|17908.85|17908.85|17909.09|17909.09|17909.09|17909.09|17908.19|17908.19|0
1629718480000|2021-08-23 11:34:40|17909.6|17909.6|17912.52|17912.52|17912.52|17912.52|17909.6|17909.6|0
1629718500000|2021-08-23 11:35:00|17913.01|17913.01|17913.24|17913.24|17913.24|17913.24|17913.01|17913.01|0
1629718510000|2021-08-23 11:35:10|17914.85|17914.85|17915.34|17915.34|17915.34|17915.34|17914.85|17914.85|0
1629718520000|2021-08-23 11:35:20|17915.79|17915.79|17917.36|17917.36|17917.36|17917.36|17915.79|17915.79|0
1629718530000|2021-08-23 11:35:30|17924.45|17924.45|17924.45|17924.45|17924.45|17924.45|17924.45|17924.45|0
1629718540000|2021-08-23 11:35:40|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|0
1629718580000|2021-08-23 11:36:20|17924.02|17924.02|17924.02|17924.02|17924.02|17924.02|17924.02|17924.02|0
1629718650000|2021-08-23 11:37:30|17927.33|17927.33|17927.99|17927.99|17927.99|17927.99|17927.33|17927.33|0
1629718660000|2021-08-23 11:37:40|17932.51|17932.51|17932.73|17932.73|17932.73|17932.73|17932.51|17932.51|0
1629718680000|2021-08-23 11:38:00|17932.94|17932.94|17935.16|17935.16|17935.16|17935.16|17932.94|17932.94|0
1629718690000|2021-08-23 11:38:10|17935.65|17935.65|17937.36|17937.36|17937.36|17937.36|17935.65|17935.65|0
1629718720000|2021-08-23 11:38:40|17936.56|17936.56|17936.56|17936.56|17936.56|17936.56|17936.56|17936.56|0
1629718730000|2021-08-23 11:38:50|17936.78|17936.78|17936.78|17936.78|17936.78|17936.78|17936.78|17936.78|0
1629718750000|2021-08-23 11:39:10|17937.27|17937.27|17944.85|17944.85|17944.85|17944.85|17937.27|17937.27|0
1629718760000|2021-08-23 11:39:20|17945.06|17945.06|17945.06|17945.06|17946.47|17946.47|17945.06|17945.06|0
1629718800000|2021-08-23 11:40:00|17942.63|17942.63|17942.46|17942.46|17942.63|17942.63|17941.97|17941.97|0
1629718810000|2021-08-23 11:40:10|17943.36|17943.36|17943.36|17943.36|17943.36|17943.36|17943.36|17943.36|0
1629718820000|2021-08-23 11:40:20|17943.16|17943.16|17943.71|17943.71|17943.71|17943.71|17943.16|17943.16|0
1629718860000|2021-08-23 11:41:00|17941.9|17941.9|17941.4|17941.4|17941.9|17941.9|17941.4|17941.4|0
1629718880000|2021-08-23 11:41:20|17940.42|17940.42|17940.42|17940.42|17940.42|17940.42|17940.42|17940.42|0
1629718910000|2021-08-23 11:41:50|17943.13|17943.13|17943.13|17943.13|17943.13|17943.13|17943.13|17943.13|0
1629718920000|2021-08-23 11:42:00|17941.72|17941.72|17939.6|17939.6|17941.72|17941.72|17939.4|17939.4|0
1629718930000|2021-08-23 11:42:10|17939.4|17939.4|17939.4|17939.4|17939.4|17939.4|17939.4|17939.4|0
1629718940000|2021-08-23 11:42:20|17939.81|17939.81|17939.81|17939.81|17939.81|17939.81|17939.81|17939.81|0
1629718950000|2021-08-23 11:42:30|17938.19|17938.19|17938.19|17938.19|17938.19|17938.19|17938.19|17938.19|0
1629718980000|2021-08-23 11:43:00|17936.77|17936.77|17936.77|17936.77|17936.77|17936.77|17936.77|17936.77|0
1629719000000|2021-08-23 11:43:20|17935.79|17935.79|17935.79|17935.79|17935.79|17935.79|17935.79|17935.79|0
1629719010000|2021-08-23 11:43:30|17934.37|17934.37|17934.37|17934.37|17934.37|17934.37|17934.37|17934.37|0
1629719020000|2021-08-23 11:43:40|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|0
1629719040000|2021-08-23 11:44:00|17933.76|17933.76|17933.76|17933.76|17933.76|17933.76|17933.76|17933.76|0
1629719070000|2021-08-23 11:44:30|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|17934.67|0
1629719100000|2021-08-23 11:45:00|17935.11|17935.11|17935.33|17935.33|17935.33|17935.33|17935.11|17935.11|0
1629719160000|2021-08-23 11:46:00|17932.1|17932.1|17932.32|17932.32|17932.32|17932.32|17932.1|17932.1|0
1629719170000|2021-08-23 11:46:10|17927.26|17927.26|17927.26|17927.26|17927.26|17927.26|17927.26|17927.26|0
1629719180000|2021-08-23 11:46:20|17927.03|17927.03|17927.44|17927.44|17927.44|17927.44|17927.03|17927.03|0
1629719200000|2021-08-23 11:46:40|17927|17927|17926.19|17926.19|17927|17927|17926.19|17926.19|0
1629719220000|2021-08-23 11:47:00|17927|17927|17927|17927|17927|17927|17927|17927|0
1629719290000|2021-08-23 11:48:10|17926.19|17926.19|17922.47|17922.47|17926.19|17926.19|17922.47|17922.47|0
1629719340000|2021-08-23 11:49:00|17922.03|17922.03|17921.12|17921.12|17922.03|17922.03|17921.12|17921.12|0
1629719420000|2021-08-23 11:50:20|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|0
1629719440000|2021-08-23 11:50:40|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|0
1629719480000|2021-08-23 11:51:20|17922.94|17922.94|17923.35|17923.35|17923.35|17923.35|17922.94|17922.94|0
1629719490000|2021-08-23 11:51:30|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|0
1629719510000|2021-08-23 11:51:50|17924.36|17924.36|17924.36|17924.36|17924.36|17924.36|17924.36|17924.36|0
1629719520000|2021-08-23 11:52:00|17923.56|17923.56|17922.85|17922.85|17923.56|17923.56|17922.85|17922.85|0
1629719550000|2021-08-23 11:52:30|17924.46|17924.46|17930.59|17930.59|17930.59|17930.59|17924.46|17924.46|0
1629719560000|2021-08-23 11:52:40|17931.03|17931.03|17931.03|17931.03|17931.03|17931.03|17931.03|17931.03|0
1629719570000|2021-08-23 11:52:50|17932.45|17932.45|17932.45|17932.45|17932.45|17932.45|17932.45|17932.45|0
1629719580000|2021-08-23 11:53:00|17933.25|17933.25|17933.47|17933.47|17933.47|17933.47|17933.25|17933.25|0
1629719620000|2021-08-23 11:53:40|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|17933.68|0
1629719640000|2021-08-23 11:54:00|17933.17|17933.17|17932.67|17932.67|17933.17|17933.17|17932.67|17932.67|0
1629719660000|2021-08-23 11:54:20|17932.87|17932.87|17932.87|17932.87|17932.87|17932.87|17932.87|17932.87|0
1629719680000|2021-08-23 11:54:40|17931.26|17931.26|17931.26|17931.26|17931.26|17931.26|17931.26|17931.26|0
1629719690000|2021-08-23 11:54:50|17931.46|17931.46|17931.46|17931.46|17931.46|17931.46|17931.46|17931.46|0
1629719700000|2021-08-23 11:55:00|17932.88|17932.88|17932.88|17932.88|17932.88|17932.88|17932.88|17932.88|0
1629719840000|2021-08-23 11:57:20|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|0
1629719920000|2021-08-23 11:58:40|17936.6|17936.6|17935.79|17935.79|17936.6|17936.6|17935.79|17935.79|0
1629719940000|2021-08-23 11:59:00|17936.28|17936.28|17933.45|17933.45|17936.28|17936.28|17933.45|17933.45|0
1629719960000|2021-08-23 11:59:20|17934.35|17934.35|17934.35|17934.35|17934.35|17934.35|17934.35|17934.35|0
1629719970000|2021-08-23 11:59:30|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|0
1629720040000|2021-08-23 12:00:40|17936.67|17936.67|17936.67|17936.67|17936.67|17936.67|17936.67|17936.67|0
1629720060000|2021-08-23 12:01:00|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|17935.77|0
1629720070000|2021-08-23 12:01:10|17936.27|17936.27|17936.48|17936.48|17936.48|17936.48|17936.27|17936.27|0
1629720080000|2021-08-23 12:01:20|17936.88|17936.88|17936.88|17936.88|17936.88|17936.88|17936.88|17936.88|0
1629720090000|2021-08-23 12:01:30|17937.29|17937.29|17937.49|17937.49|17937.49|17937.49|17937.29|17937.29|0
1629720130000|2021-08-23 12:02:10|17937.9|17937.9|17937.9|17937.9|17937.9|17937.9|17937.9|17937.9|0
1629720140000|2021-08-23 12:02:20|17937|17937|17937|17937|17937|17937|17937|17937|0
1629720150000|2021-08-23 12:02:30|17936.49|17936.49|17936.49|17936.49|17936.49|17936.49|17936.49|17936.49|0
1629720170000|2021-08-23 12:02:50|17937|17937|17937|17937|17937|17937|17937|17937|0
1629720230000|2021-08-23 12:03:50|17936.19|17936.19|17936.19|17936.19|17936.19|17936.19|17936.19|17936.19|0
1629720300000|2021-08-23 12:05:00|17937|17937|17937|17937|17937|17937|17937|17937|0
1629720330000|2021-08-23 12:05:30|17937.9|17937.9|17939.32|17939.32|17939.32|17939.32|17937.9|17937.9|0
1629720420000|2021-08-23 12:07:00|17938.83|17938.83|17937.92|17937.92|17938.83|17938.83|17937.92|17937.92|0
1629720440000|2021-08-23 12:07:20|17936.51|17936.51|17934.91|17934.91|17937.32|17937.32|17934.91|17934.91|0
1629720470000|2021-08-23 12:07:50|17936.02|17936.02|17936.02|17936.02|17936.02|17936.02|17936.02|17936.02|0
1629720520000|2021-08-23 12:08:40|17935.11|17935.11|17935.11|17935.11|17935.11|17935.11|17935.11|17935.11|0
1629720540000|2021-08-23 12:09:00|17935.92|17935.92|17943.26|17943.26|17944.07|17944.07|17935.92|17935.92|0
1629720550000|2021-08-23 12:09:10|17943.77|17943.77|17943.77|17943.77|17943.77|17943.77|17943.77|17943.77|0
1629720600000|2021-08-23 12:10:00|17944.67|17944.67|17945.16|17945.16|17945.16|17945.16|17944.67|17944.67|0
1629720620000|2021-08-23 12:10:20|17946.78|17946.78|17952.95|17952.95|17952.95|17952.95|17946.78|17946.78|0
1629720650000|2021-08-23 12:10:50|17953.45|17953.45|17950.99|17950.99|17954.43|17954.43|17950.99|17950.99|0
1629720660000|2021-08-23 12:11:00|17953.7|17953.7|17953.7|17953.7|17953.7|17953.7|17953.7|17953.7|0
1629720670000|2021-08-23 12:11:10|17952.8|17952.8|17950.45|17950.45|17953.29|17953.29|17950.45|17950.45|0
1629720750000|2021-08-23 12:12:30|17949.65|17949.65|17949.65|17949.65|17949.65|17949.65|17949.65|17949.65|0
1629720790000|2021-08-23 12:13:10|17950.26|17950.26|17948.63|17948.63|17950.26|17950.26|17948.63|17948.63|0
1629720800000|2021-08-23 12:13:20|17948.43|17948.43|17943.1|17943.1|17948.43|17948.43|17943.1|17943.1|0
1629720810000|2021-08-23 12:13:30|17942.61|17942.61|17941.21|17941.21|17942.61|17942.61|17941.21|17941.21|0
1629720820000|2021-08-23 12:13:40|17941.42|17941.42|17941.62|17941.62|17941.62|17941.62|17941.42|17941.42|0
1629720870000|2021-08-23 12:14:30|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|0
1629720890000|2021-08-23 12:14:50|17942.03|17942.03|17940.41|17940.41|17942.03|17942.03|17940.41|17940.41|0
1629720900000|2021-08-23 12:15:00|17940.9|17940.9|17941.57|17941.57|17941.57|17941.57|17939.92|17939.92|0
1629720910000|2021-08-23 12:15:10|17941.08|17941.08|17941.08|17941.08|17941.08|17941.08|17941.08|17941.08|0
1629720920000|2021-08-23 12:15:20|17940.47|17940.47|17940.68|17940.68|17940.68|17940.68|17940.47|17940.47|0
1629720930000|2021-08-23 12:15:30|17940.07|17940.07|17937.84|17937.84|17940.68|17940.68|17937.84|17937.84|0
1629720950000|2021-08-23 12:15:50|17930.03|17930.03|17924.58|17924.58|17930.03|17930.03|17924.58|17924.58|0
1629720960000|2021-08-23 12:16:00|17925.73|17925.73|17927.94|17927.94|17927.94|17927.94|17925.73|17925.73|0
1629720970000|2021-08-23 12:16:10|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|0
1629720980000|2021-08-23 12:16:20|17929.9|17929.9|17930.18|17930.18|17930.41|17930.41|17929.9|17929.9|0
1629721000000|2021-08-23 12:16:40|17929.69|17929.69|17929.69|17929.69|17929.69|17929.69|17929.69|17929.69|0
1629721180000|2021-08-23 12:19:40|17929.49|17929.49|17929.69|17929.69|17929.69|17929.69|17929.49|17929.49|0
1629721240000|2021-08-23 12:20:40|17929.2|17929.2|17927.55|17927.55|17929.2|17929.2|17927.55|17927.55|0
1629721260000|2021-08-23 12:21:00|17926.09|17926.09|17922.16|17922.16|17926.09|17926.09|17922.16|17922.16|0
1629721270000|2021-08-23 12:21:10|17921.95|17921.95|17921.75|17921.75|17921.95|17921.95|17921.75|17921.75|0
1629721280000|2021-08-23 12:21:20|17922.16|17922.16|17920.5|17920.5|17922.16|17922.16|17920.5|17920.5|0
1629721300000|2021-08-23 12:21:40|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|0
1629721310000|2021-08-23 12:21:50|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|0
1629721340000|2021-08-23 12:22:20|17919.32|17919.32|17919.32|17919.32|17919.32|17919.32|17919.32|17919.32|0
1629721380000|2021-08-23 12:23:00|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|0
1629721430000|2021-08-23 12:23:50|17919.49|17919.49|17921.6|17921.6|17922.01|17922.01|17919.49|17919.49|0
1629721440000|2021-08-23 12:24:00|17922.42|17922.42|17922.42|17922.42|17922.42|17922.42|17922.42|17922.42|0
1629721480000|2021-08-23 12:24:40|17923.4|17923.4|17923.89|17923.89|17923.89|17923.89|17923.4|17923.4|0
1629721490000|2021-08-23 12:24:50|17922.99|17922.99|17922.99|17922.99|17922.99|17922.99|17922.99|17922.99|0
1629721510000|2021-08-23 12:25:10|17921.18|17921.18|17921.18|17921.18|17921.18|17921.18|17921.18|17921.18|0
1629721530000|2021-08-23 12:25:30|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|0
1629721540000|2021-08-23 12:25:40|17922.11|17922.11|17922.11|17922.11|17922.11|17922.11|17922.11|17922.11|0
1629721570000|2021-08-23 12:26:10|17922.55|17922.55|17922.55|17922.55|17922.55|17922.55|17922.55|17922.55|0
1629721590000|2021-08-23 12:26:30|17923|17923|17923|17923|17923|17923|17923|17923|0
1629721600000|2021-08-23 12:26:40|17924.65|17924.65|17927.2|17927.2|17927.2|17927.2|17924.65|17924.65|0
1629721610000|2021-08-23 12:26:50|17927.61|17927.61|17928.49|17928.49|17928.49|17928.49|17927.61|17927.61|0
1629721620000|2021-08-23 12:27:00|17930.11|17930.11|17933.04|17933.04|17933.04|17933.04|17930.11|17930.11|0
1629721670000|2021-08-23 12:27:50|17934.05|17934.05|17934.05|17934.05|17934.05|17934.05|17934.05|17934.05|0
1629721730000|2021-08-23 12:28:50|17936.89|17936.89|17936.89|17936.89|17936.89|17936.89|17936.89|17936.89|0
1629721740000|2021-08-23 12:29:00|17937.87|17937.87|17938.85|17938.85|17938.85|17938.85|17937.87|17937.87|0
1629721770000|2021-08-23 12:29:30|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|0
1629721800000|2021-08-23 12:30:00|17939.53|17939.53|17939.53|17939.53|17939.94|17939.94|17939.53|17939.53|0
1629721810000|2021-08-23 12:30:10|17938.11|17938.11|17939.53|17939.53|17939.53|17939.53|17938.11|17938.11|0
1629721820000|2021-08-23 12:30:20|17942.37|17942.37|17942.37|17942.37|17942.37|17942.37|17942.37|17942.37|0
1629721860000|2021-08-23 12:31:00|17941.88|17941.88|17941.88|17941.88|17941.88|17941.88|17941.88|17941.88|0
1629721870000|2021-08-23 12:31:10|17943.68|17943.68|17943.68|17943.68|17944.59|17944.59|17943.68|17943.68|0
1629721890000|2021-08-23 12:31:30|17942.7|17942.7|17942.7|17942.7|17942.7|17942.7|17942.7|17942.7|0
1629721920000|2021-08-23 12:32:00|17943.11|17943.11|17952.67|17952.67|17952.67|17952.67|17943.11|17943.11|0
1629721930000|2021-08-23 12:32:10|17953.55|17953.55|17956.35|17956.35|17956.35|17956.35|17953.55|17953.55|0
1629721940000|2021-08-23 12:32:20|17957.36|17957.36|17957.36|17957.36|17957.36|17957.36|17957.36|17957.36|0
1629721960000|2021-08-23 12:32:40|17956.86|17956.86|17956.86|17956.86|17956.86|17956.86|17956.86|17956.86|0
1629721970000|2021-08-23 12:32:50|17956.37|17956.37|17956.37|17956.37|17956.37|17956.37|17956.37|17956.37|0
1629721980000|2021-08-23 12:33:00|17954.75|17954.75|17954.75|17954.75|17954.75|17954.75|17954.75|17954.75|0
1629721990000|2021-08-23 12:33:10|17954.31|17954.31|17954.53|17954.53|17954.53|17954.53|17954.31|17954.31|0
1629722000000|2021-08-23 12:33:20|17954.31|17954.31|17954.31|17954.31|17954.31|17954.31|17954.31|17954.31|0
1629722010000|2021-08-23 12:33:30|17955.41|17955.41|17957.78|17957.78|17957.78|17957.78|17954.91|17954.91|0
1629722030000|2021-08-23 12:33:50|17957.56|17957.56|17956.45|17956.45|17957.56|17957.56|17956.45|17956.45|0
1629722160000|2021-08-23 12:36:00|17956.94|17956.94|17956.13|17956.13|17956.94|17956.94|17956.13|17956.13|0
1629722180000|2021-08-23 12:36:20|17957.94|17957.94|17957.44|17957.44|17957.94|17957.94|17957.44|17957.44|0
1629722210000|2021-08-23 12:36:50|17957.93|17957.93|17957.93|17957.93|17957.93|17957.93|17957.93|17957.93|0
1629722230000|2021-08-23 12:37:10|17956.12|17956.12|17955.57|17955.57|17956.12|17956.12|17955.57|17955.57|0
1629722250000|2021-08-23 12:37:30|17955.37|17955.37|17955.37|17955.37|17955.37|17955.37|17955.37|17955.37|0
1629722260000|2021-08-23 12:37:40|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|17954.88|0
1629722270000|2021-08-23 12:37:50|17954.67|17954.67|17955.37|17955.37|17955.37|17955.37|17954.67|17954.67|0
1629722280000|2021-08-23 12:38:00|17955.57|17955.57|17956.23|17956.23|17956.23|17956.23|17955.57|17955.57|0
1629722290000|2021-08-23 12:38:10|17956.44|17956.44|17957.85|17957.85|17957.85|17957.85|17956.44|17956.44|0
1629722300000|2021-08-23 12:38:20|17958.86|17958.86|17960.17|17960.17|17960.17|17960.17|17958.36|17958.36|0
1629722310000|2021-08-23 12:38:30|17959.18|17959.18|17959.18|17959.18|17959.18|17959.18|17959.18|17959.18|0
1629722340000|2021-08-23 12:39:00|17959.99|17959.99|17960.51|17960.51|17960.51|17960.51|17959.63|17959.63|0
1629722360000|2021-08-23 12:39:20|17961.93|17961.93|17960.51|17960.51|17961.93|17961.93|17960.51|17960.51|0
1629722370000|2021-08-23 12:39:30|17962.32|17962.32|17963.97|17963.97|17963.97|17963.97|17962.32|17962.32|0
1629722460000|2021-08-23 12:41:00|17963.72|17963.72|17964.27|17964.27|17964.27|17964.27|17963.72|17963.72|0
1629722500000|2021-08-23 12:41:40|17965.08|17965.08|17965.88|17965.88|17965.88|17965.88|17965.08|17965.08|0
1629722510000|2021-08-23 12:41:50|17966.87|17966.87|17966.87|17966.87|17966.87|17966.87|17966.87|17966.87|0
1629722520000|2021-08-23 12:42:00|17968.28|17968.28|17967.18|17967.18|17968.28|17968.28|17967.18|17967.18|0
1629722540000|2021-08-23 12:42:20|17968.33|17968.33|17968.33|17968.33|17968.33|17968.33|17968.33|17968.33|0
1629722560000|2021-08-23 12:42:40|17968.13|17968.13|17968.13|17968.13|17968.13|17968.13|17968.13|17968.13|0
1629722570000|2021-08-23 12:42:50|17969.14|17969.14|17972.01|17972.01|17972.01|17972.01|17969.14|17969.14|0
1629722580000|2021-08-23 12:43:00|17974.73|17974.73|17975.53|17975.53|17975.53|17975.53|17974.73|17974.73|0
1629722600000|2021-08-23 12:43:20|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|0
1629722610000|2021-08-23 12:43:30|17977.25|17977.25|17977.74|17977.74|17977.74|17977.74|17977.25|17977.25|0
1629722620000|2021-08-23 12:43:40|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|0
1629722640000|2021-08-23 12:44:00|17979.7|17979.7|17979.7|17979.7|17979.7|17979.7|17979.7|17979.7|0
1629722690000|2021-08-23 12:44:50|17980.51|17980.51|17980.51|17980.51|17980.51|17980.51|17980.51|17980.51|0
1629722700000|2021-08-23 12:45:00|17979.7|17979.7|17979.7|17979.7|17979.7|17979.7|17979.7|17979.7|0
1629722710000|2021-08-23 12:45:10|17982.54|17982.54|17983.75|17983.75|17983.75|17983.75|17982.34|17982.34|0
1629722760000|2021-08-23 12:46:00|17983.26|17983.26|17978.16|17978.16|17983.26|17983.26|17978.16|17978.16|0
1629722790000|2021-08-23 12:46:30|17979.78|17979.78|17982.6|17982.6|17982.6|17982.6|17979.78|17979.78|0
1629722820000|2021-08-23 12:47:00|17983.71|17983.71|17983.71|17983.71|17983.71|17983.71|17983.71|17983.71|0
1629722830000|2021-08-23 12:47:10|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|0
1629722840000|2021-08-23 12:47:20|17988.86|17988.86|17988.86|17988.86|17988.86|17988.86|17988.86|17988.86|0
1629722860000|2021-08-23 12:47:40|17989.27|17989.27|17990.68|17990.68|17991.7|17991.7|17989.27|17989.27|0
1629722870000|2021-08-23 12:47:50|17991.18|17991.18|17990.37|17990.37|17991.18|17991.18|17990.37|17990.37|0
1629722880000|2021-08-23 12:48:00|17990.92|17990.92|17990.92|17990.92|17990.92|17990.92|17990.92|17990.92|0
1629722930000|2021-08-23 12:48:50|17990.43|17990.43|17990.43|17990.43|17990.43|17990.43|17990.43|17990.43|0
1629722970000|2021-08-23 12:49:30|17989.62|17989.62|17989.62|17989.62|17989.62|17989.62|17989.62|17989.62|0
1629722980000|2021-08-23 12:49:40|17990.52|17990.52|17990.52|17990.52|17990.52|17990.52|17990.52|17990.52|0
1629723020000|2021-08-23 12:50:20|17990.73|17990.73|17990.73|17990.73|17990.73|17990.73|17990.73|17990.73|0
1629723040000|2021-08-23 12:50:40|17991.73|17991.73|17990.33|17990.33|17991.73|17991.73|17990.33|17990.33|0
1629723050000|2021-08-23 12:50:50|17988.71|17988.71|17988.71|17988.71|17988.71|17988.71|17988.71|17988.71|0
1629723080000|2021-08-23 12:51:20|17989.52|17989.52|17989.52|17989.52|17989.52|17989.52|17989.52|17989.52|0
1629723120000|2021-08-23 12:52:00|17989.74|17989.74|17988.86|17988.86|17989.74|17989.74|17988.86|17988.86|0
1629723160000|2021-08-23 12:52:40|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|0
1629723180000|2021-08-23 12:53:00|17988.14|17988.14|17986.43|17986.43|17988.14|17988.14|17986.43|17986.43|0
1629723190000|2021-08-23 12:53:10|17986.94|17986.94|17986.94|17986.94|17986.94|17986.94|17986.94|17986.94|0
1629723220000|2021-08-23 12:53:40|17986.53|17986.53|17986.31|17986.31|17986.53|17986.53|17986.31|17986.31|0
1629723240000|2021-08-23 12:54:00|17987.73|17987.73|17990.2|17990.2|17990.2|17990.2|17986.92|17986.92|0
1629723250000|2021-08-23 12:54:10|17989.21|17989.21|17986.38|17986.38|17989.21|17989.21|17986.38|17986.38|0
1629723300000|2021-08-23 12:55:00|17986.88|17986.88|17986.88|17986.88|17986.88|17986.88|17986.88|17986.88|0
1629723320000|2021-08-23 12:55:20|17988.03|17988.03|17988.03|17988.03|17988.03|17988.03|17988.03|17988.03|0
1629723350000|2021-08-23 12:55:50|17990.34|17990.34|17990.34|17990.34|17990.34|17990.34|17990.34|17990.34|0
1629723370000|2021-08-23 12:56:10|17991.49|17991.49|17991.49|17991.49|17991.49|17991.49|17991.49|17991.49|0
1629723410000|2021-08-23 12:56:50|17991.98|17991.98|17991.98|17991.98|17991.98|17991.98|17991.98|17991.98|0
1629723450000|2021-08-23 12:57:30|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|0
1629723460000|2021-08-23 12:57:40|17992.59|17992.59|17992.59|17992.59|17992.59|17992.59|17992.59|17992.59|0
1629723470000|2021-08-23 12:57:50|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|0
1629723480000|2021-08-23 12:58:00|17990.37|17990.37|17990.37|17990.37|17990.37|17990.37|17990.37|17990.37|0
1629723490000|2021-08-23 12:58:10|17990.16|17990.16|17990.16|17990.16|17990.16|17990.16|17990.16|17990.16|0
1629723500000|2021-08-23 12:58:20|17988.24|17988.24|17987.64|17987.64|17988.24|17988.24|17985.43|17985.43|0
1629723530000|2021-08-23 12:58:50|17988.79|17988.79|17989.95|17989.95|17989.95|17989.95|17988.79|17988.79|0
1629723570000|2021-08-23 12:59:30|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|0
1629723590000|2021-08-23 12:59:50|17991.86|17991.86|17996.8|17996.8|17996.8|17996.8|17991.86|17991.86|0
1629723600000|2021-08-23 13:00:00|17997|17997|17995.19|17995.19|17997|17997|17995.19|17995.19|0
1629723610000|2021-08-23 13:00:10|17995.7|17995.7|17995.7|17995.7|17995.7|17995.7|17995.7|17995.7|0
1629723700000|2021-08-23 13:01:40|17991.66|17991.66|17987.02|17987.02|17991.66|17991.66|17986.53|17986.53|0
1629723710000|2021-08-23 13:01:50|17986.51|17986.51|17986.29|17986.29|17986.51|17986.51|17986.29|17986.29|0
1629723740000|2021-08-23 13:02:20|17984.87|17984.87|17981.96|17981.96|17984.87|17984.87|17981.96|17981.96|0
1629723760000|2021-08-23 13:02:40|17981.06|17981.06|17981.06|17981.06|17981.06|17981.06|17981.06|17981.06|0
1629723790000|2021-08-23 13:03:10|17978.19|17978.19|17979.29|17979.29|17979.29|17979.29|17977.63|17977.63|0
1629723800000|2021-08-23 13:03:20|17978.8|17978.8|17978.8|17978.8|17978.8|17978.8|17978.8|17978.8|0
1629723810000|2021-08-23 13:03:30|17978.28|17978.28|17978.28|17978.28|17978.28|17978.28|17978.28|17978.28|0
1629723820000|2021-08-23 13:03:40|17979.18|17979.18|17979.18|17979.18|17979.18|17979.18|17979.18|17979.18|0
1629723870000|2021-08-23 13:04:30|17980.19|17980.19|17981.31|17981.31|17981.31|17981.31|17980.19|17980.19|0
1629723880000|2021-08-23 13:04:40|17980.8|17980.8|17980.8|17980.8|17980.8|17980.8|17980.8|17980.8|0
1629723890000|2021-08-23 13:04:50|17981.8|17981.8|17980.99|17980.99|17981.8|17981.8|17980.99|17980.99|0
1629723900000|2021-08-23 13:05:00|17978.16|17978.16|17974.08|17974.08|17978.16|17978.16|17974.08|17974.08|0
1629723940000|2021-08-23 13:05:40|17970.46|17970.46|17970.46|17970.46|17970.46|17970.46|17970.46|17970.46|0
1629723960000|2021-08-23 13:06:00|17971.01|17971.01|17971.01|17971.01|17971.01|17971.01|17971.01|17971.01|0
1629723980000|2021-08-23 13:06:20|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|0
1629723990000|2021-08-23 13:06:30|17973.85|17973.85|17983.73|17983.73|17983.73|17983.73|17973.85|17973.85|0
1629724000000|2021-08-23 13:06:40|17983.51|17983.51|17983.51|17983.51|17983.51|17983.51|17983.51|17983.51|0
1629724020000|2021-08-23 13:07:00|17985.65|17985.65|17987.58|17987.58|17987.58|17987.58|17985.65|17985.65|0
1629724030000|2021-08-23 13:07:10|17990|17990|17999.2|17999.2|17999.2|17999.2|17990|17990|0
1629724060000|2021-08-23 13:07:40|17999.69|17999.69|17999.69|17999.69|17999.69|17999.69|17999.69|17999.69|0
1629724070000|2021-08-23 13:07:50|18001.11|18001.11|18000.69|18000.69|18001.5|18001.5|17999.69|17999.69|0
1629724080000|2021-08-23 13:08:00|17999.78|17999.78|17995.25|17995.25|17999.78|17999.78|17995.25|17995.25|0
1629724130000|2021-08-23 13:08:50|17993.64|17993.64|17993.64|17993.64|17993.64|17993.64|17993.64|17993.64|0
1629724150000|2021-08-23 13:09:10|17994.45|17994.45|17994.45|17994.45|17994.45|17994.45|17994.45|17994.45|0
1629724160000|2021-08-23 13:09:20|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|0
1629724200000|2021-08-23 13:10:00|17995.41|17995.41|17995.2|17995.2|17995.41|17995.41|17995.2|17995.2|0
1629724240000|2021-08-23 13:10:40|17996.11|17996.11|17996.6|17996.6|17996.6|17996.6|17996.11|17996.11|0
1629724250000|2021-08-23 13:10:50|17996.19|17996.19|17996.19|17996.19|17996.19|17996.19|17996.19|17996.19|0
1629724260000|2021-08-23 13:11:00|17995.29|17995.29|17995.29|17995.29|17995.29|17995.29|17995.29|17995.29|0
1629724270000|2021-08-23 13:11:10|17996.1|17996.1|17996.1|17996.1|17996.1|17996.1|17996.1|17996.1|0
1629724280000|2021-08-23 13:11:20|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|0
1629724290000|2021-08-23 13:11:30|17999.32|17999.32|17999.32|17999.32|17999.32|17999.32|17999.32|17999.32|0
1629724300000|2021-08-23 13:11:40|18000.94|18000.94|18000.94|18000.94|18000.94|18000.94|18000.94|18000.94|0
1629724310000|2021-08-23 13:11:50|18002.04|18002.04|18002.04|18002.04|18002.04|18002.04|18002.04|18002.04|0
1629724320000|2021-08-23 13:12:00|18002.85|18002.85|18008|18008|18008|18008|18002.85|18002.85|0
1629724340000|2021-08-23 13:12:20|18008.49|18008.49|18008.49|18008.49|18008.49|18008.49|18008.49|18008.49|0
1629724370000|2021-08-23 13:12:50|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|0
1629724380000|2021-08-23 13:13:00|18010.51|18010.51|18009.96|18009.96|18010.51|18010.51|18009.96|18009.96|0
1629724400000|2021-08-23 13:13:20|18010.77|18010.77|18010.77|18010.77|18010.77|18010.77|18010.77|18010.77|0
1629724410000|2021-08-23 13:13:30|18014.39|18014.39|18013.48|18013.48|18014.39|18014.39|18013.48|18013.48|0
1629724440000|2021-08-23 13:14:00|18013.97|18013.97|18014.47|18014.47|18014.47|18014.47|18013.97|18013.97|0
1629724460000|2021-08-23 13:14:20|18016.08|18016.08|18016.08|18016.08|18016.08|18016.08|18016.08|18016.08|0
1629724470000|2021-08-23 13:14:30|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|0
1629724480000|2021-08-23 13:14:40|18017.8|18017.8|18020.02|18020.02|18020.02|18020.02|18017.8|18017.8|0
1629724490000|2021-08-23 13:14:50|18020.93|18020.93|18020.93|18020.93|18020.93|18020.93|18020.93|18020.93|0
1629724500000|2021-08-23 13:15:00|18020.71|18020.71|18029.37|18029.37|18029.37|18029.37|18020.71|18020.71|0
1629724510000|2021-08-23 13:15:10|18028.56|18028.56|18028.56|18028.56|18028.56|18028.56|18028.56|18028.56|0
1629724520000|2021-08-23 13:15:20|18027.75|18027.75|18027.75|18027.75|18027.75|18027.75|18027.75|18027.75|0
1629724560000|2021-08-23 13:16:00|18025.02|18025.02|18024.12|18024.12|18025.02|18025.02|18024.12|18024.12|0
1629724610000|2021-08-23 13:16:50|18023.68|18023.68|18024.18|18024.18|18024.18|18024.18|18023.68|18023.68|0
1629724640000|2021-08-23 13:17:20|18024.84|18024.84|18026.26|18026.26|18026.26|18026.26|18024.84|18024.84|0
1629724690000|2021-08-23 13:18:10|18027.88|18027.88|18027.88|18027.88|18027.88|18027.88|18027.88|18027.88|0
1629724750000|2021-08-23 13:19:10|18027.07|18027.07|18027.07|18027.07|18027.07|18027.07|18027.07|18027.07|0
1629724760000|2021-08-23 13:19:20|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|0
1629724800000|2021-08-23 13:20:00|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|0
1629724850000|2021-08-23 13:20:50|18029.69|18029.69|18029.69|18029.69|18029.69|18029.69|18029.69|18029.69|0
1629724860000|2021-08-23 13:21:00|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|0
1629724890000|2021-08-23 13:21:30|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|0
1629724900000|2021-08-23 13:21:40|18026.94|18026.94|18026.72|18026.72|18026.94|18026.94|18026.72|18026.72|0
1629724940000|2021-08-23 13:22:20|18026.28|18026.28|18026.5|18026.5|18026.5|18026.5|18026.28|18026.28|0
1629724960000|2021-08-23 13:22:40|18027.31|18027.31|18027.31|18027.31|18027.31|18027.31|18027.31|18027.31|0
1629724980000|2021-08-23 13:23:00|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|0
1629724990000|2021-08-23 13:23:10|18029.54|18029.54|18035.14|18035.14|18035.14|18035.14|18029.54|18029.54|0
1629725000000|2021-08-23 13:23:20|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|0
1629725010000|2021-08-23 13:23:30|18035.45|18035.45|18035.65|18035.65|18035.65|18035.65|18035.45|18035.45|0
1629725020000|2021-08-23 13:23:40|18035.15|18035.15|18035.15|18035.15|18035.15|18035.15|18035.15|18035.15|0
1629725030000|2021-08-23 13:23:50|18033.34|18033.34|18033.34|18033.34|18033.34|18033.34|18033.34|18033.34|0
1629725070000|2021-08-23 13:24:30|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|0
1629725080000|2021-08-23 13:24:40|18031.38|18031.38|18031.38|18031.38|18031.38|18031.38|18031.38|18031.38|0
1629725100000|2021-08-23 13:25:00|18030.57|18030.57|18030.57|18030.57|18030.57|18030.57|18030.57|18030.57|0
1629725130000|2021-08-23 13:25:30|18029.21|18029.21|18022.67|18022.67|18029.21|18029.21|18022.47|18022.47|0
1629725160000|2021-08-23 13:26:00|18020.86|18020.86|18021.77|18021.77|18021.77|18021.77|18020.86|18020.86|0
1629725170000|2021-08-23 13:26:10|18022.26|18022.26|18021.35|18021.35|18022.26|18022.26|18021.35|18021.35|0
1629725200000|2021-08-23 13:26:40|18022.26|18022.26|18022.26|18022.26|18022.26|18022.26|18022.26|18022.26|0
1629725210000|2021-08-23 13:26:50|18022.75|18022.75|18023.24|18023.24|18023.24|18023.24|18022.75|18022.75|0
1629725220000|2021-08-23 13:27:00|18024.86|18024.86|18024.86|18024.86|18024.86|18024.86|18024.86|18024.86|0
1629725250000|2021-08-23 13:27:30|18025.06|18025.06|18025.26|18025.26|18025.26|18025.26|18025.06|18025.06|0
1629725260000|2021-08-23 13:27:40|18025.47|18025.47|18025.47|18025.47|18025.47|18025.47|18025.47|18025.47|0
1629725270000|2021-08-23 13:27:50|18027.27|18027.27|18027.27|18027.27|18027.27|18027.27|18027.27|18027.27|0
1629725280000|2021-08-23 13:28:00|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|0
1629725290000|2021-08-23 13:28:10|18029.33|18029.33|18032.17|18032.17|18032.17|18032.17|18029.33|18029.33|0
1629725300000|2021-08-23 13:28:20|18033.58|18033.58|18033.58|18033.58|18033.58|18033.58|18033.58|18033.58|0
1629725330000|2021-08-23 13:28:50|18034.39|18034.39|18037.25|18037.25|18037.25|18037.25|18034.39|18034.39|0
1629725340000|2021-08-23 13:29:00|18038.15|18038.15|18038.15|18038.15|18038.15|18038.15|18038.15|18038.15|0
1629725350000|2021-08-23 13:29:10|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|0
1629725390000|2021-08-23 13:29:50|18037.25|18037.25|18037.75|18037.75|18037.75|18037.75|18037.25|18037.25|0
1629725400000|2021-08-23 13:30:00|18036.85|18036.85|18031.05|18031.05|18036.85|18036.85|18031.05|18031.05|0
1629725420000|2021-08-23 13:30:20|18029.22|18029.22|18027.8|18027.8|18029.22|18029.22|18027.8|18027.8|0
1629725430000|2021-08-23 13:30:30|18026.7|18026.7|18026.7|18026.7|18026.7|18026.7|18026.7|18026.7|0
1629725440000|2021-08-23 13:30:40|18026.21|18026.21|18026.21|18026.21|18026.21|18026.21|18026.21|18026.21|0
1629725450000|2021-08-23 13:30:50|18025.2|18025.2|18017.36|18017.36|18025.3|18025.3|18017.36|18017.36|0
1629725460000|2021-08-23 13:31:00|18016.87|18016.87|18012.03|18012.03|18016.87|18016.87|18010.61|18010.61|0
1629725470000|2021-08-23 13:31:10|18012.52|18012.52|18012.52|18012.52|18012.52|18012.52|18012.52|18012.52|0
1629725480000|2021-08-23 13:31:20|18013.33|18013.33|18012.72|18012.72|18014.13|18014.13|18012.72|18012.72|0
1629725510000|2021-08-23 13:31:50|18014.13|18014.13|18012.72|18012.72|18014.13|18014.13|18012.72|18012.72|0
1629725520000|2021-08-23 13:32:00|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|18011.91|0
1629725530000|2021-08-23 13:32:10|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|0
1629725540000|2021-08-23 13:32:20|18010.9|18010.9|18008.27|18008.27|18010.9|18010.9|18008.27|18008.27|0
1629725550000|2021-08-23 13:32:30|18009.69|18009.69|18009.69|18009.69|18009.69|18009.69|18009.69|18009.69|0
1629725570000|2021-08-23 13:32:50|18008.88|18008.88|17995.97|17995.97|18008.88|18008.88|17995.97|17995.97|0
1629725580000|2021-08-23 13:33:00|17995.56|17995.56|17995.76|17995.76|17995.76|17995.76|17995.56|17995.56|0
1629725590000|2021-08-23 13:33:10|17994.66|17994.66|17994.46|17994.46|17994.66|17994.66|17994.46|17994.46|0
1629725620000|2021-08-23 13:33:40|17992.84|17992.84|17986.58|17986.58|17992.84|17992.84|17986.58|17986.58|0
1629725630000|2021-08-23 13:33:50|17986.03|17986.03|17984.52|17984.52|17986.03|17986.03|17984.02|17984.02|0
1629725640000|2021-08-23 13:34:00|17985.02|17985.02|17993.2|17993.2|17993.2|17993.2|17984.62|17984.62|0
1629725650000|2021-08-23 13:34:10|17994.71|17994.71|17995.61|17995.61|17995.61|17995.61|17994.71|17994.71|0
1629725660000|2021-08-23 13:34:20|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|17997.03|0
1629725680000|2021-08-23 13:34:40|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|0
1629725690000|2021-08-23 13:34:50|18000.2|18000.2|18001.5|18001.5|18001.5|18001.5|18000.2|18000.2|0
1629725700000|2021-08-23 13:35:00|18000.95|18000.95|18000.95|18000.95|18000.95|18000.95|18000.95|18000.95|0
1629725710000|2021-08-23 13:35:10|18001.16|18001.16|18005.41|18005.41|18005.41|18005.41|18001.16|18001.16|0
1629725730000|2021-08-23 13:35:30|18002.57|18002.57|18002.57|18002.57|18002.57|18002.57|18002.57|18002.57|0
1629725750000|2021-08-23 13:35:50|18002.98|18002.98|18003.96|18003.96|18003.96|18003.96|18002.98|18002.98|0
1629725760000|2021-08-23 13:36:00|18002.54|18002.54|18002.54|18002.54|18002.54|18002.54|18002.54|18002.54|0
1629725770000|2021-08-23 13:36:10|18004.35|18004.35|18000.18|18000.18|18004.35|18004.35|18000.18|18000.18|0
1629725810000|2021-08-23 13:36:50|17999.37|17999.37|17999.6|17999.6|17999.6|17999.6|17999.37|17999.37|0
1629725820000|2021-08-23 13:37:00|17998.12|17998.12|17998.12|17998.12|17998.12|17998.12|17998.12|17998.12|0
1629725860000|2021-08-23 13:37:40|17995.29|17995.29|17999.02|17999.02|17999.02|17999.02|17995.29|17995.29|0
1629725870000|2021-08-23 13:37:50|18002.67|18002.67|18004.18|18004.18|18004.18|18004.18|18002.67|18002.67|0
1629725890000|2021-08-23 13:38:10|18004.99|18004.99|18004.99|18004.99|18004.99|18004.99|18004.99|18004.99|0
1629725900000|2021-08-23 13:38:20|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|0
1629725910000|2021-08-23 13:38:30|18003.96|18003.96|18003.96|18003.96|18003.96|18003.96|18003.96|18003.96|0
1629725920000|2021-08-23 13:38:40|18001.94|18001.94|18001.94|18001.94|18001.94|18001.94|18001.94|18001.94|0
1629725940000|2021-08-23 13:39:00|18000.33|18000.33|18000.74|18000.74|18000.74|18000.74|18000.33|18000.33|0
1629725950000|2021-08-23 13:39:10|18000.24|18000.24|18000.24|18000.24|18000.24|18000.24|18000.24|18000.24|0
1629725960000|2021-08-23 13:39:20|17999.34|17999.34|17998.44|17998.44|17999.34|17999.34|17998.44|17998.44|0
1629725980000|2021-08-23 13:39:40|17999.24|17999.24|17999.24|17999.24|17999.24|17999.24|17999.24|17999.24|0
1629725990000|2021-08-23 13:39:50|17998.74|17998.74|17998.74|17998.74|17998.74|17998.74|17998.74|17998.74|0
1629726000000|2021-08-23 13:40:00|17997.84|17997.84|17997.63|17997.63|17997.84|17997.84|17997.63|17997.63|0
1629726010000|2021-08-23 13:40:10|17994.6|17994.6|17993.69|17993.69|17994.6|17994.6|17993.69|17993.69|0
1629726020000|2021-08-23 13:40:20|17993.19|17993.19|17991.77|17991.77|17993.19|17993.19|17991.77|17991.77|0
1629726030000|2021-08-23 13:40:30|17989.56|17989.56|17990.11|17990.11|17990.11|17990.11|17988.66|17988.66|0
1629726050000|2021-08-23 13:40:50|17988.69|17988.69|17988.69|17988.69|17988.69|17988.69|17988.69|17988.69|0
1629726070000|2021-08-23 13:41:10|17987.08|17987.08|17988.69|17988.69|17988.69|17988.69|17987.08|17987.08|0
1629726090000|2021-08-23 13:41:30|17989.5|17989.5|17989.5|17989.5|17989.5|17989.5|17989.5|17989.5|0
1629726120000|2021-08-23 13:42:00|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|0
1629726130000|2021-08-23 13:42:10|17988.09|17988.09|17988.09|17988.09|17988.09|17988.09|17988.09|17988.09|0
1629726140000|2021-08-23 13:42:20|17990.92|17990.92|17989.91|17989.91|17990.92|17990.92|17989.91|17989.91|0
1629726150000|2021-08-23 13:42:30|17990.4|17990.4|17990.4|17990.4|17990.4|17990.4|17990.4|17990.4|0
1629726160000|2021-08-23 13:42:40|17992.21|17992.21|17992.21|17992.21|17992.21|17992.21|17992.21|17992.21|0
1629726170000|2021-08-23 13:42:50|17993.82|17993.82|17993.82|17993.82|17993.82|17993.82|17993.82|17993.82|0
1629726180000|2021-08-23 13:43:00|17992.92|17992.92|17992.92|17992.92|17992.92|17992.92|17992.92|17992.92|0
1629726190000|2021-08-23 13:43:10|17992.01|17992.01|17992.01|17992.01|17992.01|17992.01|17992.01|17992.01|0
1629726230000|2021-08-23 13:43:50|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|0
1629726270000|2021-08-23 13:44:30|17991.61|17991.61|17988.6|17988.6|17991.61|17991.61|17988.6|17988.6|0
1629726280000|2021-08-23 13:44:40|17987.69|17987.69|17987.69|17987.69|17987.69|17987.69|17987.69|17987.69|0
1629726290000|2021-08-23 13:44:50|17986.88|17986.88|17986.88|17986.88|17986.88|17986.88|17986.88|17986.88|0
1629726300000|2021-08-23 13:45:00|17979.4|17979.4|17976.76|17976.76|17979.4|17979.4|17976.76|17976.76|0
1629726310000|2021-08-23 13:45:10|17975.34|17975.34|17975.34|17975.34|17975.34|17975.34|17975.34|17975.34|0
1629726320000|2021-08-23 13:45:20|17974.44|17974.44|17974.44|17974.44|17974.44|17974.44|17974.44|17974.44|0
1629726380000|2021-08-23 13:46:20|17974|17974|17974|17974|17974|17974|17974|17974|0
1629726390000|2021-08-23 13:46:30|17974.49|17974.49|17974.49|17974.49|17974.49|17974.49|17974.49|17974.49|0
1629726430000|2021-08-23 13:47:10|17973.58|17973.58|17973.38|17973.38|17973.58|17973.58|17973.38|17973.38|0
1629726450000|2021-08-23 13:47:30|17975|17975|17975|17975|17975|17975|17975|17975|0
1629726460000|2021-08-23 13:47:40|17972.24|17972.24|17972.24|17972.24|17972.24|17972.24|17972.24|17972.24|0
1629726470000|2021-08-23 13:47:50|17972.73|17972.73|17978.88|17978.88|17978.88|17978.88|17972.73|17972.73|0
1629726480000|2021-08-23 13:48:00|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|0
1629726510000|2021-08-23 13:48:30|17978.15|17978.15|17977.65|17977.65|17978.15|17978.15|17977.65|17977.65|0
1629726520000|2021-08-23 13:48:40|17978.46|17978.46|17978.46|17978.46|17978.46|17978.46|17978.46|17978.46|0
1629726540000|2021-08-23 13:49:00|17977.04|17977.04|17976.23|17976.23|17977.04|17977.04|17976.23|17976.23|0
1629726550000|2021-08-23 13:49:10|17975.42|17975.42|17973.61|17973.61|17975.42|17975.42|17973.61|17973.61|0
1629726580000|2021-08-23 13:49:40|17974.05|17974.05|17974.94|17974.94|17975.16|17975.16|17974.05|17974.05|0
1629726590000|2021-08-23 13:49:50|17975.43|17975.43|17975.43|17975.43|17975.43|17975.43|17975.22|17975.22|0
1629726600000|2021-08-23 13:50:00|17975.92|17975.92|17975.92|17975.92|17975.92|17975.92|17975.92|17975.92|0
1629726660000|2021-08-23 13:51:00|17978.34|17978.34|17981.96|17981.96|17981.96|17981.96|17978.34|17978.34|0
1629726670000|2021-08-23 13:51:10|17983.58|17983.58|17983.58|17983.58|17983.58|17983.58|17983.58|17983.58|0
1629726680000|2021-08-23 13:51:20|17982.42|17982.42|17991.3|17991.3|17991.3|17991.3|17982.42|17982.42|0
1629726690000|2021-08-23 13:51:30|17991.7|17991.7|17993.72|17993.72|17993.72|17993.72|17991.7|17991.7|0
1629726700000|2021-08-23 13:51:40|17994.33|17994.33|17994.33|17994.33|17994.33|17994.33|17994.33|17994.33|0
1629726710000|2021-08-23 13:51:50|17995.44|17995.44|17995.44|17995.44|17995.44|17995.44|17995.44|17995.44|0
1629726720000|2021-08-23 13:52:00|17994.63|17994.63|17988.88|17988.88|17994.63|17994.63|17988.88|17988.88|0
1629726730000|2021-08-23 13:52:10|17988.07|17988.07|17988.07|17988.07|17988.07|17988.07|17988.07|17988.07|0
1629726750000|2021-08-23 13:52:30|17987.17|17987.17|17987.17|17987.17|17987.17|17987.17|17987.17|17987.17|0
1629726760000|2021-08-23 13:52:40|17985.75|17985.75|17985.31|17985.31|17985.75|17985.75|17985.31|17985.31|0
1629726780000|2021-08-23 13:53:00|17984.7|17984.7|17981.16|17981.16|17984.7|17984.7|17981.16|17981.16|0
1629726800000|2021-08-23 13:53:20|17979.36|17979.36|17979.36|17979.36|17979.36|17979.36|17979.36|17979.36|0
1629726810000|2021-08-23 13:53:30|17980.26|17980.26|17980.26|17980.26|17980.26|17980.26|17980.26|17980.26|0
1629726820000|2021-08-23 13:53:40|17980.04|17980.04|17980.04|17980.04|17980.04|17980.04|17980.04|17980.04|0
1629726840000|2021-08-23 13:54:00|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|0
1629726870000|2021-08-23 13:54:30|17982.61|17982.61|17982.2|17982.2|17982.61|17982.61|17982.2|17982.2|0
1629726900000|2021-08-23 13:55:00|17985.64|17985.64|17985.64|17985.64|17985.64|17985.64|17985.64|17985.64|0
1629726930000|2021-08-23 13:55:30|17982.88|17982.88|17980.76|17980.76|17982.88|17982.88|17980.76|17980.76|0
1629726960000|2021-08-23 13:56:00|17980.32|17980.32|17978|17978|17981.73|17981.73|17978|17978|0
1629726970000|2021-08-23 13:56:10|17977.51|17977.51|17977.51|17977.51|17977.51|17977.51|17977.51|17977.51|0
1629726980000|2021-08-23 13:56:20|17976.7|17976.7|17976.7|17976.7|17976.7|17976.7|17976.7|17976.7|0
1629726990000|2021-08-23 13:56:30|17974.89|17974.89|17974.89|17974.89|17974.89|17974.89|17974.89|17974.89|0
1629727000000|2021-08-23 13:56:40|17973.98|17973.98|17970.6|17970.6|17973.98|17973.98|17970.6|17970.6|0
1629727020000|2021-08-23 13:57:00|17970.38|17970.38|17969.89|17969.89|17971.18|17971.18|17969.89|17969.89|0
1629727040000|2021-08-23 13:57:20|17970.69|17970.69|17968.89|17968.89|17970.69|17970.69|17968.89|17968.89|0
1629727050000|2021-08-23 13:57:30|17968.44|17968.44|17968.44|17968.44|17968.44|17968.44|17968.44|17968.44|0
1629727060000|2021-08-23 13:57:40|17967.43|17967.43|17968.43|17968.43|17968.43|17968.43|17966.42|17966.42|0
1629727070000|2021-08-23 13:57:50|17969.24|17969.24|17969.24|17969.24|17969.24|17969.24|17969.24|17969.24|0
1629727080000|2021-08-23 13:58:00|17970.25|17970.25|17974.09|17974.09|17974.09|17974.09|17969.52|17969.52|0
1629727100000|2021-08-23 13:58:20|17972.67|17972.67|17971.25|17971.25|17972.67|17972.67|17971.25|17971.25|0
1629727120000|2021-08-23 13:58:40|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|0
1629727130000|2021-08-23 13:58:50|17969.03|17969.03|17969.03|17969.03|17969.03|17969.03|17969.03|17969.03|0
1629727140000|2021-08-23 13:59:00|17969.23|17969.23|17968.41|17968.41|17969.72|17969.72|17968.41|17968.41|0
1629727170000|2021-08-23 13:59:30|17968.19|17968.19|17968.19|17968.19|17968.19|17968.19|17968.19|17968.19|0
1629727180000|2021-08-23 13:59:40|17967.28|17967.28|17967.28|17967.28|17967.28|17967.28|17967.28|17967.28|0
1629727190000|2021-08-23 13:59:50|17966.13|17966.13|17966.13|17966.13|17966.13|17966.13|17966.13|17966.13|0
1629727210000|2021-08-23 14:00:10|17965.15|17965.15|17964.66|17964.66|17965.15|17965.15|17964.66|17964.66|0
1629727230000|2021-08-23 14:00:30|17969.3|17969.3|17969.3|17969.3|17969.3|17969.3|17969.3|17969.3|0
1629727240000|2021-08-23 14:00:40|17968.69|17968.69|17965.29|17965.29|17968.69|17968.69|17965.29|17965.29|0
1629727250000|2021-08-23 14:00:50|17963.63|17963.63|17963.63|17963.63|17963.63|17963.63|17963.63|17963.63|0
1629727260000|2021-08-23 14:01:00|17963.84|17963.84|17964.28|17964.28|17964.28|17964.28|17963.84|17963.84|0
1629727270000|2021-08-23 14:01:10|17963.77|17963.77|17963.77|17963.77|17963.77|17963.77|17963.77|17963.77|0
1629727310000|2021-08-23 14:01:50|17964.33|17964.33|17964.33|17964.33|17964.33|17964.33|17964.33|17964.33|0
1629727320000|2021-08-23 14:02:00|17964.83|17964.83|17964.83|17964.83|17964.83|17964.83|17964.83|17964.83|0
1629727350000|2021-08-23 14:02:30|17966.64|17966.64|17966.64|17966.64|17967.14|17967.14|17966.64|17966.64|0
1629727370000|2021-08-23 14:02:50|17968.06|17968.06|17970.69|17970.69|17970.69|17970.69|17968.06|17968.06|0
1629727390000|2021-08-23 14:03:10|17973.4|17973.4|17972.49|17972.49|17973.4|17973.4|17972.49|17972.49|0
1629727400000|2021-08-23 14:03:20|17971.59|17971.59|17970.69|17970.69|17971.59|17971.59|17970.69|17970.69|0
1629727410000|2021-08-23 14:03:30|17969.88|17969.88|17969.88|17969.88|17969.88|17969.88|17969.88|17969.88|0
1629727420000|2021-08-23 14:03:40|17970.28|17970.28|17963.81|17963.81|17970.28|17970.28|17963.81|17963.81|0
1629727430000|2021-08-23 14:03:50|17963|17963|17963|17963|17963|17963|17963|17963|0
1629727440000|2021-08-23 14:04:00|17961.85|17961.85|17964.42|17964.42|17964.42|17964.42|17961.85|17961.85|0
1629727450000|2021-08-23 14:04:10|17965.57|17965.57|17965.57|17965.57|17965.57|17965.57|17965.57|17965.57|0
1629727460000|2021-08-23 14:04:20|17964.76|17964.76|17963.86|17963.86|17964.76|17964.76|17963.86|17963.86|0
1629727480000|2021-08-23 14:04:40|17962.21|17962.21|17961.4|17961.4|17962.21|17962.21|17961.4|17961.4|0
1629727490000|2021-08-23 14:04:50|17960.85|17960.85|17958.34|17958.34|17960.85|17960.85|17958.34|17958.34|0
1629727500000|2021-08-23 14:05:00|17956.53|17956.53|17953.76|17953.76|17956.53|17956.53|17953.76|17953.76|0
1629727510000|2021-08-23 14:05:10|17952.95|17952.95|17937.72|17937.72|17952.95|17952.95|17937.72|17937.72|0
1629727520000|2021-08-23 14:05:20|17937.92|17937.92|17938.08|17938.08|17939.23|17939.23|17937.92|17937.92|0
1629727540000|2021-08-23 14:05:40|17935.24|17935.24|17935.24|17935.24|17935.24|17935.24|17935.24|17935.24|0
1629727550000|2021-08-23 14:05:50|17934.43|17934.43|17934.23|17934.23|17934.43|17934.43|17934.23|17934.23|0
1629727560000|2021-08-23 14:06:00|17932.21|17932.21|17925.91|17925.91|17932.21|17932.21|17925.91|17925.91|0
1629727570000|2021-08-23 14:06:10|17926.73|17926.73|17927.24|17927.24|17927.24|17927.24|17926.73|17926.73|0
1629727590000|2021-08-23 14:06:30|17928.22|17928.22|17928.22|17928.22|17928.22|17928.22|17928.22|17928.22|0
1629727600000|2021-08-23 14:06:40|17929.32|17929.32|17927.7|17927.7|17929.32|17929.32|17927.7|17927.7|0
1629727610000|2021-08-23 14:06:50|17926.72|17926.72|17926.72|17926.72|17926.72|17926.72|17926.72|17926.72|0
1629727620000|2021-08-23 14:07:00|17929.43|17929.43|17929.43|17929.43|17929.43|17929.43|17929.43|17929.43|0
1629727700000|2021-08-23 14:08:20|17923.25|17923.25|17924.13|17924.13|17924.35|17924.35|17923.25|17923.25|0
1629727720000|2021-08-23 14:08:40|17925.75|17925.75|17924.13|17924.13|17925.75|17925.75|17924.13|17924.13|0
1629727750000|2021-08-23 14:09:10|17922.32|17922.32|17920.4|17920.4|17922.32|17922.32|17920.4|17920.4|0
1629727780000|2021-08-23 14:09:40|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|0
1629727790000|2021-08-23 14:09:50|17922.52|17922.52|17928.96|17928.96|17928.96|17928.96|17922.52|17922.52|0
1629727800000|2021-08-23 14:10:00|17929.17|17929.17|17937.81|17937.81|17937.81|17937.81|17929.17|17929.17|0
1629727810000|2021-08-23 14:10:10|17938.03|17938.03|17937.87|17937.87|17938.68|17938.68|17937.87|17937.87|0
1629727830000|2021-08-23 14:10:30|17938.88|17938.88|17939.43|17939.43|17939.43|17939.43|17938.88|17938.88|0
1629727850000|2021-08-23 14:10:50|17940.58|17940.58|17942.39|17942.39|17942.39|17942.39|17940.58|17940.58|0
1629727870000|2021-08-23 14:11:10|17942.88|17942.88|17941.41|17941.41|17942.88|17942.88|17941.41|17941.41|0
1629727920000|2021-08-23 14:12:00|17944.03|17944.03|17953.94|17953.94|17953.94|17953.94|17944.03|17944.03|0
1629727960000|2021-08-23 14:12:40|17955.75|17955.75|17954.85|17954.85|17955.75|17955.75|17954.85|17954.85|0
1629727970000|2021-08-23 14:12:50|17955.29|17955.29|17955.95|17955.95|17955.95|17955.95|17955.29|17955.29|0
1629727980000|2021-08-23 14:13:00|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|0
1629727990000|2021-08-23 14:13:10|17953.73|17953.73|17949.94|17949.94|17953.73|17953.73|17949.94|17949.94|0
1629728010000|2021-08-23 14:13:30|17949.04|17949.04|17949.24|17949.24|17949.24|17949.24|17949.04|17949.04|0
1629728020000|2021-08-23 14:13:40|17949.91|17949.91|17949.91|17949.91|17949.91|17949.91|17949.91|17949.91|0
1629728030000|2021-08-23 14:13:50|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|0
1629728040000|2021-08-23 14:14:00|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|17951.89|17951.89|0
1629728090000|2021-08-23 14:14:50|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|0
1629728100000|2021-08-23 14:15:00|17952.74|17952.74|17952.74|17952.74|17952.74|17952.74|17952.74|17952.74|0
1629728130000|2021-08-23 14:15:30|17952.34|17952.34|17952.34|17952.34|17952.34|17952.34|17952.34|17952.34|0
1629728140000|2021-08-23 14:15:40|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|0
1629728150000|2021-08-23 14:15:50|17954.25|17954.25|17953.81|17953.81|17954.25|17954.25|17953.81|17953.81|0
1629728160000|2021-08-23 14:16:00|17952.8|17952.8|17951.89|17951.89|17952.8|17952.8|17951.89|17951.89|0
1629728170000|2021-08-23 14:16:10|17951.09|17951.09|17949.28|17949.28|17951.09|17951.09|17949.28|17949.28|0
1629728180000|2021-08-23 14:16:20|17947.86|17947.86|17947.86|17947.86|17947.86|17947.86|17947.86|17947.86|0
1629728210000|2021-08-23 14:16:50|17949.01|17949.01|17949.01|17949.01|17949.01|17949.01|17949.01|17949.01|0
1629728240000|2021-08-23 14:17:20|17948.51|17948.51|17948.51|17948.51|17948.51|17948.51|17948.51|17948.51|0
1629728250000|2021-08-23 14:17:30|17949.93|17949.93|17949.93|17949.93|17949.93|17949.93|17949.93|17949.93|0
1629728260000|2021-08-23 14:17:40|17950.13|17950.13|17950.13|17950.13|17950.13|17950.13|17950.13|17950.13|0
1629728270000|2021-08-23 14:17:50|17949.32|17949.32|17949.32|17949.32|17949.32|17949.32|17949.32|17949.32|0
1629728280000|2021-08-23 14:18:00|17947.81|17947.81|17948.41|17948.41|17948.41|17948.41|17946.16|17946.16|0
1629728290000|2021-08-23 14:18:10|17950.22|17950.22|17950.22|17950.22|17950.22|17950.22|17950.22|17950.22|0
1629728400000|2021-08-23 14:20:00|17949.78|17949.78|17942.26|17942.26|17949.78|17949.78|17942.26|17942.26|0
1629728420000|2021-08-23 14:20:20|17943.67|17943.67|17944.65|17944.65|17945.09|17945.09|17943.67|17943.67|0
1629728440000|2021-08-23 14:20:40|17943.84|17943.84|17943.84|17943.84|17943.84|17943.84|17943.84|17943.84|0
1629728450000|2021-08-23 14:20:50|17942.94|17942.94|17940.39|17940.39|17942.94|17942.94|17940.39|17940.39|0
1629728480000|2021-08-23 14:21:20|17941.8|17941.8|17941.8|17941.8|17941.8|17941.8|17941.8|17941.8|0
1629728500000|2021-08-23 14:21:40|17938.97|17938.97|17938.97|17938.97|17938.97|17938.97|17938.97|17938.97|0
1629728520000|2021-08-23 14:22:00|17937.82|17937.82|17935.36|17935.36|17937.82|17937.82|17934.85|17934.85|0
1629728540000|2021-08-23 14:22:20|17936.78|17936.78|17936.57|17936.57|17936.78|17936.78|17936.57|17936.57|0
1629728560000|2021-08-23 14:22:40|17935.67|17935.67|17935.12|17935.12|17935.67|17935.67|17935.12|17935.12|0
1629728580000|2021-08-23 14:23:00|17935.92|17935.92|17935.12|17935.12|17935.92|17935.92|17935.12|17935.12|0
1629728590000|2021-08-23 14:23:10|17936.27|17936.27|17937.08|17937.08|17937.08|17937.08|17936.27|17936.27|0
1629728610000|2021-08-23 14:23:30|17937.63|17937.63|17937.63|17937.63|17937.63|17937.63|17937.63|17937.63|0
1629728630000|2021-08-23 14:23:50|17938.53|17938.53|17939.69|17939.69|17939.69|17939.69|17938.53|17938.53|0
1629728640000|2021-08-23 14:24:00|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|0
1629728670000|2021-08-23 14:24:30|17939.08|17939.08|17939.08|17939.08|17939.08|17939.08|17939.08|17939.08|0
1629728730000|2021-08-23 14:25:30|17939.53|17939.53|17944.83|17944.83|17944.83|17944.83|17939.53|17939.53|0
1629728740000|2021-08-23 14:25:40|17945.33|17945.33|17945.83|17945.83|17945.83|17945.83|17945.33|17945.33|0
1629728750000|2021-08-23 14:25:50|17945.62|17945.62|17945.83|17945.83|17945.83|17945.83|17945.62|17945.62|0
1629728760000|2021-08-23 14:26:00|17944.84|17944.84|17945.35|17945.35|17945.35|17945.35|17944.84|17944.84|0
1629728770000|2021-08-23 14:26:10|17944.54|17944.54|17944.54|17944.54|17944.54|17944.54|17944.54|17944.54|0
1629728780000|2021-08-23 14:26:20|17944.39|17944.39|17943.58|17943.58|17944.39|17944.39|17943.58|17943.58|0
1629728810000|2021-08-23 14:26:50|17938.94|17938.94|17936.1|17936.1|17938.94|17938.94|17936.1|17936.1|0
1629728850000|2021-08-23 14:27:30|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|0
1629728920000|2021-08-23 14:28:40|17935.9|17935.9|17935.9|17935.9|17935.9|17935.9|17935.9|17935.9|0
1629728960000|2021-08-23 14:29:20|17935.41|17935.41|17932.9|17932.9|17935.41|17935.41|17932.9|17932.9|0
1629728970000|2021-08-23 14:29:30|17932|17932|17929.01|17929.01|17932.44|17932.44|17929.01|17929.01|0
1629729000000|2021-08-23 14:30:00|17929.82|17929.82|17931.73|17931.73|17931.73|17931.73|17929.82|17929.82|0
1629729040000|2021-08-23 14:30:40|17933.44|17933.44|17934.45|17934.45|17934.45|17934.45|17933.44|17933.44|0
1629729060000|2021-08-23 14:31:00|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|17933.03|0
1629729070000|2021-08-23 14:31:10|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|0
1629729090000|2021-08-23 14:31:30|17933.38|17933.38|17933.38|17933.38|17933.38|17933.38|17933.38|17933.38|0
1629729110000|2021-08-23 14:31:50|17932.57|17932.57|17931.77|17931.77|17932.57|17932.57|17931.57|17931.57|0
1629729140000|2021-08-23 14:32:20|17930.96|17930.96|17929.71|17929.71|17930.96|17930.96|17929.71|17929.71|0
1629729150000|2021-08-23 14:32:30|17929.92|17929.92|17929.92|17929.92|17929.92|17929.92|17929.92|17929.92|0
1629729170000|2021-08-23 14:32:50|17929.11|17929.11|17929.11|17929.11|17929.11|17929.11|17929.11|17929.11|0
1629729180000|2021-08-23 14:33:00|17928.61|17928.61|17927.62|17927.62|17928.61|17928.61|17927.62|17927.62|0
1629729190000|2021-08-23 14:33:10|17927.13|17927.13|17915.89|17915.89|17927.13|17927.13|17915.89|17915.89|0
1629729210000|2021-08-23 14:33:30|17916.9|17916.9|17916.9|17916.9|17916.9|17916.9|17916.9|17916.9|0
1629729220000|2021-08-23 14:33:40|17918|17918|17918|17918|17918|17918|17918|17918|0
1629729290000|2021-08-23 14:34:50|17916.2|17916.2|17913.99|17913.99|17916.2|17916.2|17913.99|17913.99|0
1629729320000|2021-08-23 14:35:20|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|0
1629729330000|2021-08-23 14:35:30|17912.59|17912.59|17912.59|17912.59|17912.59|17912.59|17912.59|17912.59|0
1629729340000|2021-08-23 14:35:40|17911.69|17911.69|17910.88|17910.88|17911.69|17911.69|17910.88|17910.88|0
1629729360000|2021-08-23 14:36:00|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|0
1629729390000|2021-08-23 14:36:30|17904.4|17904.4|17902.98|17902.98|17904.4|17904.4|17902.98|17902.98|0
1629729400000|2021-08-23 14:36:40|17903.47|17903.47|17903.47|17903.47|17903.47|17903.47|17903.47|17903.47|0
1629729420000|2021-08-23 14:37:00|17902.14|17902.14|17900.34|17900.34|17902.14|17902.14|17900.34|17900.34|0
1629729430000|2021-08-23 14:37:10|17900.54|17900.54|17899.44|17899.44|17900.54|17900.54|17899.44|17899.44|0
1629729440000|2021-08-23 14:37:20|17898.02|17898.02|17898.02|17898.02|17898.02|17898.02|17898.02|17898.02|0
1629729450000|2021-08-23 14:37:30|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|0
1629729470000|2021-08-23 14:37:50|17898.97|17898.97|17898.97|17898.97|17898.97|17898.97|17898.97|17898.97|0
1629729480000|2021-08-23 14:38:00|17897.99|17897.99|17889.99|17889.99|17897.99|17897.99|17889.99|17889.99|0
1629729490000|2021-08-23 14:38:10|17888.57|17888.57|17885.24|17885.24|17888.57|17888.57|17885.24|17885.24|0
1629729500000|2021-08-23 14:38:20|17883.82|17883.82|17883.82|17883.82|17883.82|17883.82|17883.82|17883.82|0
1629729520000|2021-08-23 14:38:40|17884.03|17884.03|17884.03|17884.03|17884.03|17884.03|17884.03|17884.03|0
1629729530000|2021-08-23 14:38:50|17882.41|17882.41|17881.41|17881.41|17882.41|17882.41|17880.6|17880.6|0
1629729600000|2021-08-23 14:40:00|17878.39|17878.39|17877.99|17877.99|17878.89|17878.89|17877.99|17877.99|0
1629729610000|2021-08-23 14:40:10|17879.4|17879.4|17884.99|17884.99|17884.99|17884.99|17879.4|17879.4|0
1629729620000|2021-08-23 14:40:20|17885.19|17885.19|17885.39|17885.39|17885.6|17885.6|17885.19|17885.19|0
1629729630000|2021-08-23 14:40:30|17885.19|17885.19|17885.19|17885.19|17885.19|17885.19|17885.19|17885.19|0
1629729640000|2021-08-23 14:40:40|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|0
1629729660000|2021-08-23 14:41:00|17884.29|17884.29|17884.29|17884.29|17884.29|17884.29|17884.29|17884.29|0
1629729680000|2021-08-23 14:41:20|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|0
1629729700000|2021-08-23 14:41:40|17886.4|17886.4|17885.59|17885.59|17886.4|17886.4|17885.59|17885.59|0
1629729720000|2021-08-23 14:42:00|17885.79|17885.79|17885.79|17885.79|17885.79|17885.79|17885.79|17885.79|0
1629729740000|2021-08-23 14:42:20|17884.89|17884.89|17883.99|17883.99|17884.89|17884.89|17883.99|17883.99|0
1629729800000|2021-08-23 14:43:20|17883.78|17883.78|17883.78|17883.78|17883.78|17883.78|17883.78|17883.78|0
1629729810000|2021-08-23 14:43:30|17884.29|17884.29|17883.78|17883.78|17884.29|17884.29|17883.78|17883.78|0
1629729850000|2021-08-23 14:44:10|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|0
1629729870000|2021-08-23 14:44:30|17883.23|17883.23|17883.23|17883.23|17883.23|17883.23|17883.23|17883.23|0
1629729880000|2021-08-23 14:44:40|17880.81|17880.81|17878.02|17878.02|17880.81|17880.81|17878.02|17878.02|0
1629729900000|2021-08-23 14:45:00|17877.57|17877.57|17877.78|17877.78|17877.78|17877.78|17877.57|17877.57|0
1629729910000|2021-08-23 14:45:10|17878|17878|17877.79|17877.79|17878|17878|17877.79|17877.79|0
1629729920000|2021-08-23 14:45:20|17876.38|17876.38|17876.66|17876.66|17876.88|17876.88|17876.38|17876.38|0
1629729950000|2021-08-23 14:45:50|17875.04|17875.04|17875.04|17875.04|17875.04|17875.04|17873.89|17873.89|0
1629729960000|2021-08-23 14:46:00|17875.55|17875.55|17875.55|17875.55|17875.55|17875.55|17874.44|17874.44|0
1629729980000|2021-08-23 14:46:20|17874.64|17874.64|17874.85|17874.85|17874.85|17874.85|17874.64|17874.64|0
1629730000000|2021-08-23 14:46:40|17875.05|17875.05|17875.05|17875.05|17875.05|17875.05|17875.05|17875.05|0
1629730020000|2021-08-23 14:47:00|17872.63|17872.63|17872.43|17872.43|17873.43|17873.43|17872.43|17872.43|0
1629730030000|2021-08-23 14:47:10|17868.69|17868.69|17867.79|17867.79|17868.69|17868.69|17866.37|17866.37|0
1629730060000|2021-08-23 14:47:40|17867.57|17867.57|17867.57|17867.57|17867.57|17867.57|17867.57|17867.57|0
1629730070000|2021-08-23 14:47:50|17865.91|17865.91|17866.13|17866.13|17866.58|17866.58|17865.91|17865.91|0
1629730130000|2021-08-23 14:48:50|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|0
1629730160000|2021-08-23 14:49:20|17863.97|17863.97|17863.97|17863.97|17863.97|17863.97|17863.97|17863.97|0
1629730170000|2021-08-23 14:49:30|17864.48|17864.48|17864.48|17864.48|17864.48|17864.48|17864.48|17864.48|0
1629730190000|2021-08-23 14:49:50|17862.86|17862.86|17863.67|17863.67|17863.67|17863.67|17862.86|17862.86|0
1629730200000|2021-08-23 14:50:00|17862.86|17862.86|17862.86|17862.86|17862.86|17862.86|17862.86|17862.86|0
1629730240000|2021-08-23 14:50:40|17860.55|17860.55|17858.59|17858.59|17860.55|17860.55|17858.59|17858.59|0
1629730250000|2021-08-23 14:50:50|17858.04|17858.04|17848.46|17848.46|17858.04|17858.04|17848.46|17848.46|0
1629730260000|2021-08-23 14:51:00|17847.91|17847.91|17846.49|17846.49|17847.91|17847.91|17845.68|17845.68|0
1629730270000|2021-08-23 14:51:10|17847.64|17847.64|17851.52|17851.52|17851.52|17851.52|17846.49|17846.49|0
1629730290000|2021-08-23 14:51:30|17852.67|17852.67|17852.17|17852.17|17852.67|17852.67|17852.17|17852.17|0
1629730300000|2021-08-23 14:51:40|17852.37|17852.37|17852.98|17852.98|17852.98|17852.98|17852.37|17852.37|0
1629730310000|2021-08-23 14:51:50|17854.4|17854.4|17857.47|17857.47|17857.47|17857.47|17854.4|17854.4|0
1629730330000|2021-08-23 14:52:10|17857.68|17857.68|17857.68|17857.68|17857.68|17857.68|17857.68|17857.68|0
1629730340000|2021-08-23 14:52:20|17858.48|17858.48|17858.48|17858.48|17858.48|17858.48|17858.48|17858.48|0
1629730370000|2021-08-23 14:52:50|17859.64|17859.64|17859.13|17859.13|17859.64|17859.64|17859.13|17859.13|0
1629730400000|2021-08-23 14:53:20|17860.29|17860.29|17858.87|17858.87|17860.29|17860.29|17858.87|17858.87|0
1629730430000|2021-08-23 14:53:50|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|0
1629730440000|2021-08-23 14:54:00|17860.24|17860.24|17860.24|17860.24|17860.24|17860.24|17860.24|17860.24|0
1629730450000|2021-08-23 14:54:10|17861.15|17861.15|17861.15|17861.15|17861.15|17861.15|17861.15|17861.15|0
1629730500000|2021-08-23 14:55:00|17861.95|17861.95|17861.95|17861.95|17861.95|17861.95|17861.95|17861.95|0
1629730510000|2021-08-23 14:55:10|17862.5|17862.5|17862.5|17862.5|17862.5|17862.5|17862.5|17862.5|0
1629730530000|2021-08-23 14:55:30|17862.01|17862.01|17862.01|17862.01|17862.01|17862.01|17862.01|17862.01|0
1629730540000|2021-08-23 14:55:40|17861.81|17861.81|17861.32|17861.32|17861.81|17861.81|17861.32|17861.32|0
1629730570000|2021-08-23 14:56:10|17861.82|17861.82|17861.82|17861.82|17861.82|17861.82|17861.82|17861.82|0
1629730580000|2021-08-23 14:56:20|17863.24|17863.24|17863.24|17863.24|17863.24|17863.24|17863.24|17863.24|0
1629730590000|2021-08-23 14:56:30|17864.66|17864.66|17864.66|17864.66|17864.66|17864.66|17864.66|17864.66|0
1629730600000|2021-08-23 14:56:40|17863.65|17863.65|17862.62|17862.62|17863.65|17863.65|17862.62|17862.62|0
1629730610000|2021-08-23 14:56:50|17862.4|17862.4|17859.27|17859.27|17862.4|17862.4|17859.27|17859.27|0
1629730630000|2021-08-23 14:57:10|17857.04|17857.04|17855.62|17855.62|17857.04|17857.04|17855.62|17855.62|0
1629730640000|2021-08-23 14:57:20|17854.72|17854.72|17857.43|17857.43|17857.43|17857.43|17851.26|17851.26|0
1629730650000|2021-08-23 14:57:30|17858.33|17858.33|17858.94|17858.94|17858.94|17858.94|17858.33|17858.33|0
1629730660000|2021-08-23 14:57:40|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|0
1629730680000|2021-08-23 14:58:00|17854.43|17854.43|17855.85|17855.85|17855.85|17855.85|17854.43|17854.43|0
1629730690000|2021-08-23 14:58:10|17856.75|17856.75|17856.75|17856.75|17856.75|17856.75|17856.75|17856.75|0
1629730700000|2021-08-23 14:58:20|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|17855.85|0
1629730780000|2021-08-23 14:59:40|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|0
1629730790000|2021-08-23 14:59:50|17856.14|17856.14|17852.82|17852.82|17856.14|17856.14|17852.82|17852.82|0
1629730800000|2021-08-23 15:00:00|17852.27|17852.27|17849.41|17849.41|17853.43|17853.43|17848.61|17848.61|0
1629730810000|2021-08-23 15:00:10|17848.61|17848.61|17848.61|17848.61|17848.61|17848.61|17848.61|17848.61|0
1629730830000|2021-08-23 15:00:30|17847.79|17847.79|17848.35|17848.35|17848.35|17848.35|17847.79|17847.79|0
1629730840000|2021-08-23 15:00:40|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|0
1629730860000|2021-08-23 15:01:00|17848.75|17848.75|17849.85|17849.85|17849.85|17849.85|17848.75|17848.75|0
1629730870000|2021-08-23 15:01:10|17848.85|17848.85|17848.85|17848.85|17848.85|17848.85|17848.85|17848.85|0
1629730880000|2021-08-23 15:01:20|17849.85|17849.85|17849.35|17849.35|17849.85|17849.85|17849.35|17849.35|0
1629730890000|2021-08-23 15:01:30|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|0
1629730910000|2021-08-23 15:01:50|17850.36|17850.36|17848.35|17848.35|17850.36|17850.36|17847.84|17847.84|0
1629730920000|2021-08-23 15:02:00|17848.85|17848.85|17849.35|17849.35|17849.35|17849.35|17848.85|17848.85|0
1629730930000|2021-08-23 15:02:10|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|0
1629730960000|2021-08-23 15:02:40|17851.17|17851.17|17851.17|17851.17|17851.17|17851.17|17851.17|17851.17|0
1629730970000|2021-08-23 15:02:50|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|0
1629730980000|2021-08-23 15:03:00|17849.75|17849.75|17850.24|17850.24|17850.24|17850.24|17849.75|17849.75|0
1629730990000|2021-08-23 15:03:10|17850.45|17850.45|17853.98|17853.98|17853.98|17853.98|17850.45|17850.45|0
1629731000000|2021-08-23 15:03:20|17854.88|17854.88|17853.27|17853.27|17854.88|17854.88|17853.27|17853.27|0
1629731030000|2021-08-23 15:03:50|17854.07|17854.07|17854.07|17854.07|17854.07|17854.07|17854.07|17854.07|0
1629731050000|2021-08-23 15:04:10|17854.57|17854.57|17854.57|17854.57|17854.57|17854.57|17854.57|17854.57|0
1629731070000|2021-08-23 15:04:30|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|0
1629731100000|2021-08-23 15:05:00|17855.18|17855.18|17855.18|17855.18|17855.18|17855.18|17855.18|17855.18|0
1629731110000|2021-08-23 15:05:10|17854.95|17854.95|17854.95|17854.95|17854.95|17854.95|17854.95|17854.95|0
1629731130000|2021-08-23 15:05:30|17855.86|17855.86|17855.86|17855.86|17856.36|17856.36|17855.86|17855.86|0
1629731150000|2021-08-23 15:05:50|17856.61|17856.61|17856.61|17856.61|17856.61|17856.61|17856.61|17856.61|0
1629731160000|2021-08-23 15:06:00|17857.12|17857.12|17860.14|17860.14|17860.14|17860.14|17857.12|17857.12|0
1629731180000|2021-08-23 15:06:20|17861.56|17861.56|17861.56|17861.56|17861.56|17861.56|17861.56|17861.56|0
1629731230000|2021-08-23 15:07:10|17862.98|17862.98|17866.35|17866.35|17866.35|17866.35|17862.98|17862.98|0
1629731240000|2021-08-23 15:07:20|17866.57|17866.57|17869.19|17869.19|17869.19|17869.19|17866.36|17866.36|0
1629731250000|2021-08-23 15:07:30|17870|17870|17877.04|17877.04|17877.04|17877.04|17870|17870|0
1629731260000|2021-08-23 15:07:40|17877.54|17877.54|17877.54|17877.54|17877.54|17877.54|17877.54|17877.54|0
1629731270000|2021-08-23 15:07:50|17874.53|17874.53|17874.53|17874.53|17874.53|17874.53|17874.53|17874.53|0
1629731300000|2021-08-23 15:08:20|17874.33|17874.33|17865.99|17865.99|17874.33|17874.33|17865.99|17865.99|0
1629731310000|2021-08-23 15:08:30|17866.8|17866.8|17867.24|17867.24|17867.46|17867.46|17866.8|17866.8|0
1629731330000|2021-08-23 15:08:50|17869.05|17869.05|17869.05|17869.05|17869.05|17869.05|17869.05|17869.05|0
1629731350000|2021-08-23 15:09:10|17868.64|17868.64|17868.64|17868.64|17868.64|17868.64|17868.64|17868.64|0
1629731400000|2021-08-23 15:10:00|17869.19|17869.19|17869.19|17869.19|17869.19|17869.19|17869.19|17869.19|0
1629731420000|2021-08-23 15:10:20|17868.29|17868.29|17868.29|17868.29|17868.29|17868.29|17868.29|17868.29|0
1629731440000|2021-08-23 15:10:40|17867.28|17867.28|17865.86|17865.86|17867.28|17867.28|17865.86|17865.86|0
1629731450000|2021-08-23 15:10:50|17864.71|17864.71|17860.6|17860.6|17864.71|17864.71|17860.6|17860.6|0
1629731460000|2021-08-23 15:11:00|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|0
1629731480000|2021-08-23 15:11:20|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|0
1629731520000|2021-08-23 15:12:00|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|0
1629731530000|2021-08-23 15:12:10|17858.94|17858.94|17861.75|17861.75|17861.75|17861.75|17858.94|17858.94|0
1629731560000|2021-08-23 15:12:40|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|0
1629731610000|2021-08-23 15:13:30|17863.81|17863.81|17864.62|17864.62|17864.62|17864.62|17863.81|17863.81|0
1629731620000|2021-08-23 15:13:40|17865.42|17865.42|17865.92|17865.92|17865.92|17865.92|17865.42|17865.42|0
1629731640000|2021-08-23 15:14:00|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|0
1629731660000|2021-08-23 15:14:20|17865.65|17865.65|17866.65|17866.65|17866.65|17866.65|17865.65|17865.65|0
1629731680000|2021-08-23 15:14:40|17867.76|17867.76|17867.76|17867.76|17867.76|17867.76|17867.76|17867.76|0
1629731700000|2021-08-23 15:15:00|17866.46|17866.46|17866.95|17866.95|17866.95|17866.95|17865.97|17865.97|0
1629731720000|2021-08-23 15:15:20|17867.76|17867.76|17868.86|17868.86|17868.86|17868.86|17867.76|17867.76|0
1629731740000|2021-08-23 15:15:40|17870.28|17870.28|17873.11|17873.11|17873.11|17873.11|17870.28|17870.28|0
1629731750000|2021-08-23 15:15:50|17873.92|17873.92|17874.41|17874.41|17874.41|17874.41|17873.92|17873.92|0
1629731760000|2021-08-23 15:16:00|17875.56|17875.56|17875.56|17875.56|17875.56|17875.56|17875.56|17875.56|0
1629731790000|2021-08-23 15:16:30|17876.05|17876.05|17876.56|17876.56|17876.56|17876.56|17876.05|17876.05|0
1629731810000|2021-08-23 15:16:50|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|0
1629731830000|2021-08-23 15:17:10|17877.36|17877.36|17877.36|17877.36|17877.36|17877.36|17877.36|17877.36|0
1629731840000|2021-08-23 15:17:20|17878.26|17878.26|17876.45|17876.45|17878.26|17878.26|17876.45|17876.45|0
1629731860000|2021-08-23 15:17:40|17876.66|17876.66|17877.81|17877.81|17877.81|17877.81|17876.66|17876.66|0
1629731870000|2021-08-23 15:17:50|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|0
1629731920000|2021-08-23 15:18:40|17877.21|17877.21|17874.33|17874.33|17877.21|17877.21|17874.33|17874.33|0
1629731930000|2021-08-23 15:18:50|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|0
1629731940000|2021-08-23 15:19:00|17873.7|17873.7|17873.7|17873.7|17873.7|17873.7|17873.7|17873.7|0
1629731970000|2021-08-23 15:19:30|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|0
1629731980000|2021-08-23 15:19:40|17872.11|17872.11|17872.11|17872.11|17872.11|17872.11|17872.11|17872.11|0
1629731990000|2021-08-23 15:19:50|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|0
1629732020000|2021-08-23 15:20:20|17873.61|17873.61|17873.61|17873.61|17873.61|17873.61|17873.61|17873.61|0
1629732040000|2021-08-23 15:20:40|17873.12|17873.12|17873.67|17873.67|17873.67|17873.67|17873.12|17873.12|0
1629732050000|2021-08-23 15:20:50|17873.12|17873.12|17874.76|17874.76|17874.76|17874.76|17872.46|17872.46|0
1629732060000|2021-08-23 15:21:00|17873.61|17873.61|17873.81|17873.81|17873.81|17873.81|17873.61|17873.61|0
1629732100000|2021-08-23 15:21:40|17872.71|17872.71|17873.61|17873.61|17873.61|17873.61|17872.71|17872.71|0
1629732110000|2021-08-23 15:21:50|17875.23|17875.23|17877.82|17877.82|17877.82|17877.82|17875.23|17875.23|0
1629732120000|2021-08-23 15:22:00|17878.32|17878.32|17878.53|17878.53|17878.53|17878.53|17878.32|17878.32|0
1629732130000|2021-08-23 15:22:10|17879.94|17879.94|17879.94|17879.94|17879.94|17879.94|17879.94|17879.94|0
1629732140000|2021-08-23 15:22:20|17880.75|17880.75|17880.75|17880.75|17880.75|17880.75|17880.75|17880.75|0
1629732150000|2021-08-23 15:22:30|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|0
1629732160000|2021-08-23 15:22:40|17884.03|17884.03|17883.94|17883.94|17885.65|17885.65|17883.94|17883.94|0
1629732170000|2021-08-23 15:22:50|17884.16|17884.16|17884.16|17884.16|17884.16|17884.16|17884.16|17884.16|0
1629732190000|2021-08-23 15:23:10|17884.66|17884.66|17884.66|17884.66|17884.66|17884.66|17884.66|17884.66|0
1629732210000|2021-08-23 15:23:30|17883.86|17883.86|17883.86|17883.86|17883.86|17883.86|17883.86|17883.86|0
1629732230000|2021-08-23 15:23:50|17884.86|17884.86|17884.86|17884.86|17884.86|17884.86|17884.86|17884.86|0
1629732240000|2021-08-23 15:24:00|17885.77|17885.77|17886.92|17886.92|17886.92|17886.92|17885.77|17885.77|0
1629732250000|2021-08-23 15:24:10|17886.42|17886.42|17885.91|17885.91|17886.42|17886.42|17885.91|17885.91|0
1629732260000|2021-08-23 15:24:20|17885.36|17885.36|17883.94|17883.94|17885.36|17885.36|17883.94|17883.94|0
1629732280000|2021-08-23 15:24:40|17882.13|17882.13|17882.23|17882.23|17882.23|17882.23|17881.33|17881.33|0
1629732290000|2021-08-23 15:24:50|17882.43|17882.43|17882.64|17882.64|17882.84|17882.84|17882.43|17882.43|0
1629732300000|2021-08-23 15:25:00|17883.04|17883.04|17882.84|17882.84|17883.04|17883.04|17882.84|17882.84|0
1629732310000|2021-08-23 15:25:10|17882.29|17882.29|17882.29|17882.29|17882.29|17882.29|17882.29|17882.29|0
1629732320000|2021-08-23 15:25:20|17882.49|17882.49|17882|17882|17882.49|17882.49|17882|17882|0
1629732360000|2021-08-23 15:26:00|17881.45|17881.45|17880.03|17880.03|17881.45|17881.45|17880.03|17880.03|0
1629732380000|2021-08-23 15:26:20|17879.81|17879.81|17879.31|17879.31|17879.81|17879.81|17879.31|17879.31|0
1629732390000|2021-08-23 15:26:30|17876.46|17876.46|17873.21|17873.21|17876.46|17876.46|17872.31|17872.31|0
1629732400000|2021-08-23 15:26:40|17872.8|17872.8|17872.86|17872.86|17872.86|17872.86|17872.25|17872.25|0
1629732420000|2021-08-23 15:27:00|17872.42|17872.42|17872.64|17872.64|17872.64|17872.64|17872.42|17872.42|0
1629732430000|2021-08-23 15:27:10|17871.83|17871.83|17871.83|17871.83|17871.83|17871.83|17871.83|17871.83|0
1629732440000|2021-08-23 15:27:20|17873.25|17873.25|17873.25|17873.25|17873.25|17873.25|17873.25|17873.25|0
1629732450000|2021-08-23 15:27:30|17872.24|17872.24|17871.23|17871.23|17872.24|17872.24|17871.23|17871.23|0
1629732490000|2021-08-23 15:28:10|17870.13|17870.13|17870.13|17870.13|17870.13|17870.13|17870.13|17870.13|0
1629732500000|2021-08-23 15:28:20|17869.69|17869.69|17870.84|17870.84|17870.84|17870.84|17869.69|17869.69|0
1629732510000|2021-08-23 15:28:30|17869.94|17869.94|17869.43|17869.43|17869.94|17869.94|17869.43|17869.43|0
1629732520000|2021-08-23 15:28:40|17869.21|17869.21|17866.98|17866.98|17869.21|17869.21|17866.98|17866.98|0
1629732530000|2021-08-23 15:28:50|17865.18|17865.18|17863.66|17863.66|17865.18|17865.18|17863.05|17863.05|0
1629732540000|2021-08-23 15:29:00|17864.47|17864.47|17861.87|17861.87|17864.47|17864.47|17861.87|17861.87|0
1629732550000|2021-08-23 15:29:10|17862.68|17862.68|17865.17|17865.17|17865.17|17865.17|17862.68|17862.68|0
1629732560000|2021-08-23 15:29:20|17865.72|17865.72|17866.82|17866.82|17866.82|17866.82|17865.72|17865.72|0
1629732570000|2021-08-23 15:29:30|17866.6|17866.6|17865.88|17865.88|17866.6|17866.6|17865.88|17865.88|0
1629732580000|2021-08-23 15:29:40|17865.07|17865.07|17865.07|17865.07|17865.07|17865.07|17865.07|17865.07|0
1629732590000|2021-08-23 15:29:50|17865.51|17865.51|17868.31|17868.31|17869.73|17869.73|17863.46|17863.46|0
1629789300000|2021-08-24 07:15:00|17973.93|17973.93|17973.93|17973.93|17973.93|17973.93|17973.93|17973.93|0
1629789310000|2021-08-24 07:15:10|17978.18|17978.18|17977.18|17977.18|17978.18|17978.18|17977.18|17977.18|0
1629789330000|2021-08-24 07:15:30|17973.56|17973.56|17971.9|17971.9|17973.56|17973.56|17971.9|17971.9|0
1629789360000|2021-08-24 07:16:00|17972.89|17972.89|17976.69|17976.69|17976.69|17976.69|17972.89|17972.89|0
1629789370000|2021-08-24 07:16:10|17977.79|17977.79|17978.39|17978.39|17979.3|17979.3|17977.79|17977.79|0
1629789390000|2021-08-24 07:16:30|17980.2|17980.2|17980.2|17980.2|17980.2|17980.2|17980.2|17980.2|0
1629789420000|2021-08-24 07:17:00|17981.85|17981.85|17981.85|17981.85|17981.85|17981.85|17981.85|17981.85|0
1629789430000|2021-08-24 07:17:10|17987.52|17987.52|17992.79|17992.79|17992.79|17992.79|17987.52|17987.52|0
1629789460000|2021-08-24 07:17:40|17994.21|17994.21|17994.21|17994.21|17994.21|17994.21|17994.21|17994.21|0
1629789470000|2021-08-24 07:17:50|17992.4|17992.4|17991.25|17991.25|17992.4|17992.4|17991.25|17991.25|0
1629789480000|2021-08-24 07:18:00|17991.74|17991.74|17991.74|17991.74|17991.74|17991.74|17991.74|17991.74|0
1629789540000|2021-08-24 07:19:00|17996.07|17996.07|17999.71|17999.71|18000.22|18000.22|17996.07|17996.07|0
1629789550000|2021-08-24 07:19:10|18000.86|18000.86|18000.86|18000.86|18000.86|18000.86|18000.86|18000.86|0
1629789570000|2021-08-24 07:19:30|18000.37|18000.37|18000.37|18000.37|18000.37|18000.37|18000.37|18000.37|0
1629789690000|2021-08-24 07:21:30|18002.8|18002.8|18000.99|18000.99|18002.8|18002.8|18000.99|18000.99|0
1629789700000|2021-08-24 07:21:40|18000.5|18000.5|17999.68|17999.68|18000.5|18000.5|17999.68|17999.68|0
1629789710000|2021-08-24 07:21:50|17995.16|17995.16|17990.93|17990.93|17995.16|17995.16|17990.93|17990.93|0
1629789720000|2021-08-24 07:22:00|17989.77|17989.77|17989.28|17989.28|17989.77|17989.77|17989.28|17989.28|0
1629789730000|2021-08-24 07:22:10|17993.46|17993.46|17996.17|17996.17|17996.17|17996.17|17993.46|17993.46|0
1629789760000|2021-08-24 07:22:40|17993.46|17993.46|17993.46|17993.46|17993.46|17993.46|17993.46|17993.46|0
1629789850000|2021-08-24 07:24:10|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|0
1629789860000|2021-08-24 07:24:20|17991.94|17991.94|17993.46|17993.46|17993.46|17993.46|17991.94|17991.94|0
1629789900000|2021-08-24 07:25:00|17995.27|17995.27|18000.42|18000.42|18000.42|18000.42|17995.27|17995.27|0
1629789920000|2021-08-24 07:25:20|18001.9|18001.9|18003.81|18003.81|18003.81|18003.81|18001.9|18001.9|0
1629789930000|2021-08-24 07:25:30|18005.62|18005.62|18009.23|18009.23|18009.23|18009.23|18005.62|18005.62|0
1629789980000|2021-08-24 07:26:20|18010.75|18010.75|18010.75|18010.75|18010.75|18010.75|18010.75|18010.75|0
1629789990000|2021-08-24 07:26:30|18011.25|18011.25|18011.25|18011.25|18011.25|18011.25|18011.25|18011.25|0
1629790000000|2021-08-24 07:26:40|18010.75|18010.75|18011.25|18011.25|18011.25|18011.25|18010.75|18010.75|0
1629790020000|2021-08-24 07:27:00|18011.76|18011.76|18011.76|18011.76|18011.76|18011.76|18011.76|18011.76|0
1629790030000|2021-08-24 07:27:10|18007.5|18007.5|18007.5|18007.5|18007.5|18007.5|18007.5|18007.5|0
1629790040000|2021-08-24 07:27:20|18008.97|18008.97|18026.67|18026.67|18026.67|18026.67|18008.97|18008.97|0
1629790050000|2021-08-24 07:27:30|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|0
1629790070000|2021-08-24 07:27:50|18026.66|18026.66|18025.85|18025.85|18026.66|18026.66|18025.85|18025.85|0
1629790080000|2021-08-24 07:28:00|18027.36|18027.36|18026.48|18026.48|18027.36|18027.36|18026.48|18026.48|0
1629790090000|2021-08-24 07:28:10|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|0
1629790100000|2021-08-24 07:28:20|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|0
1629790130000|2021-08-24 07:28:50|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|0
1629790160000|2021-08-24 07:29:20|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|0
1629790180000|2021-08-24 07:29:40|18028.94|18028.94|18031.06|18031.06|18031.06|18031.06|18028.94|18028.94|0
1629790190000|2021-08-24 07:29:50|18033.89|18033.89|18033.89|18033.89|18033.89|18033.89|18033.89|18033.89|0
1629790200000|2021-08-24 07:30:00|18034.4|18034.4|18045.61|18045.61|18045.61|18045.61|18034.4|18034.4|0
1629790210000|2021-08-24 07:30:10|18046.16|18046.16|18049.65|18049.65|18049.65|18049.65|18046.16|18046.16|0
1629790250000|2021-08-24 07:30:50|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|0
1629790290000|2021-08-24 07:31:30|18047.13|18047.13|18044.29|18044.29|18047.13|18047.13|18044.29|18044.29|0
1629790340000|2021-08-24 07:32:20|18042.82|18042.82|18042.82|18042.82|18042.82|18042.82|18042.82|18042.82|0
1629790350000|2021-08-24 07:32:30|18045.66|18045.66|18045.66|18045.66|18045.66|18045.66|18045.66|18045.66|0
1629790360000|2021-08-24 07:32:40|18044.24|18044.24|18044.24|18044.24|18044.24|18044.24|18044.24|18044.24|0
1629790370000|2021-08-24 07:32:50|18041.4|18041.4|18027.08|18027.08|18041.4|18041.4|18027.08|18027.08|0
1629790380000|2021-08-24 07:33:00|18025.66|18025.66|18023.16|18023.16|18025.66|18025.66|18023.16|18023.16|0
1629790410000|2021-08-24 07:33:30|18022.66|18022.66|18022.66|18022.66|18022.66|18022.66|18022.66|18022.66|0
1629790420000|2021-08-24 07:33:40|18026.91|18026.91|18026.91|18026.91|18026.91|18026.91|18026.91|18026.91|0
1629790450000|2021-08-24 07:34:10|18025.4|18025.4|18020.51|18020.51|18025.4|18025.4|18020.51|18020.51|0
1629790460000|2021-08-24 07:34:20|18019.61|18019.61|18019.61|18019.61|18019.61|18019.61|18019.61|18019.61|0
1629790470000|2021-08-24 07:34:30|18018.6|18018.6|18017.59|18017.59|18018.6|18018.6|18017.59|18017.59|0
1629790480000|2021-08-24 07:34:40|18015.79|18015.79|18015.79|18015.79|18015.79|18015.79|18015.79|18015.79|0
1629790500000|2021-08-24 07:35:00|18014.88|18014.88|18001.58|18001.58|18014.88|18014.88|18001.58|18001.58|0
1629790510000|2021-08-24 07:35:10|18003.99|18003.99|18005.6|18005.6|18005.6|18005.6|18003.99|18003.99|0
1629790580000|2021-08-24 07:36:20|18006.15|18006.15|18007.96|18007.96|18007.96|18007.96|18006.15|18006.15|0
1629790620000|2021-08-24 07:37:00|18015.05|18015.05|18016.86|18016.86|18016.86|18016.86|18015.05|18015.05|0
1629790640000|2021-08-24 07:37:20|18018.33|18018.33|18021.16|18021.16|18021.16|18021.16|18017.72|18017.72|0
1629790650000|2021-08-24 07:37:30|18021.97|18021.97|18022.47|18022.47|18022.47|18022.47|18021.97|18021.97|0
1629790660000|2021-08-24 07:37:40|18022.68|18022.68|18022.68|18022.68|18022.68|18022.68|18022.68|18022.68|0
1629790670000|2021-08-24 07:37:50|18023.68|18023.68|18024.19|18024.19|18024.19|18024.19|18023.68|18023.68|0
1629790730000|2021-08-24 07:38:50|18028.58|18028.58|18028.58|18028.58|18028.58|18028.58|18028.58|18028.58|0
1629790740000|2021-08-24 07:39:00|18031|18031|18029.09|18029.09|18034.04|18034.04|18029.09|18029.09|0
1629790790000|2021-08-24 07:39:50|18028.29|18028.29|18026.89|18026.89|18028.29|18028.29|18026.89|18026.89|0
1629790800000|2021-08-24 07:40:00|18025.88|18025.88|18026.79|18026.79|18026.79|18026.79|18025.88|18025.88|0
1629790820000|2021-08-24 07:40:20|18029.54|18029.54|18029.54|18029.54|18029.54|18029.54|18029.54|18029.54|0
1629790870000|2021-08-24 07:41:10|18028.99|18028.99|18028.95|18028.95|18029.5|18029.5|18028.95|18028.95|0
1629790890000|2021-08-24 07:41:30|18028.14|18028.14|18028.14|18028.14|18028.14|18028.14|18028.14|18028.14|0
1629790900000|2021-08-24 07:41:40|18023.88|18023.88|18019|18019|18023.88|18023.88|18019|18019|0
1629790910000|2021-08-24 07:41:50|18017.49|18017.49|18014.22|18014.22|18017.49|18017.49|18013|18013|0
1629790920000|2021-08-24 07:42:00|18013.81|18013.81|18013.81|18013.81|18013.81|18013.81|18013.81|18013.81|0
1629791020000|2021-08-24 07:43:40|18008.78|18008.78|18008.78|18008.78|18008.78|18008.78|18008.78|18008.78|0
1629791040000|2021-08-24 07:44:00|18007.36|18007.36|18004.13|18004.13|18007.36|18007.36|18004.13|18004.13|0
1629791050000|2021-08-24 07:44:10|18003.58|18003.58|18003.58|18003.58|18003.58|18003.58|18003.58|18003.58|0
1629791060000|2021-08-24 07:44:20|18003.02|18003.02|18003.02|18003.02|18003.02|18003.02|18003.02|18003.02|0
1629791070000|2021-08-24 07:44:30|18003.83|18003.83|18004.44|18004.44|18004.44|18004.44|18003.83|18003.83|0
1629791080000|2021-08-24 07:44:40|18006.46|18006.46|18006.46|18006.46|18006.46|18006.46|18006.46|18006.46|0
1629791090000|2021-08-24 07:44:50|18009.29|18009.29|18009.29|18009.29|18009.29|18009.29|18009.29|18009.29|0
1629791100000|2021-08-24 07:45:00|18010.71|18010.71|18012.13|18012.13|18012.13|18012.13|18010.71|18010.71|0
1629791130000|2021-08-24 07:45:30|18014.56|18014.56|18024.43|18024.43|18024.43|18024.43|18014.56|18014.56|0
1629791140000|2021-08-24 07:45:40|18024.92|18024.92|18028.64|18028.64|18028.64|18028.64|18024.92|18024.92|0
1629791160000|2021-08-24 07:46:00|18029.79|18029.79|18034.05|18034.05|18034.05|18034.05|18029.79|18029.79|0
1629791170000|2021-08-24 07:46:10|18039|18039|18044.27|18044.27|18044.27|18044.27|18039|18039|0
1629791180000|2021-08-24 07:46:20|18047.1|18047.1|18047.1|18047.1|18047.1|18047.1|18047.1|18047.1|0
1629791210000|2021-08-24 07:46:50|18056.14|18056.14|18056.85|18056.85|18057.76|18057.76|18056.14|18056.14|0
1629791220000|2021-08-24 07:47:00|18055.95|18055.95|18057.37|18057.37|18057.37|18057.37|18055.95|18055.95|0
1629791230000|2021-08-24 07:47:10|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|0
1629791240000|2021-08-24 07:47:20|18051.01|18051.01|18048.91|18048.91|18051.01|18051.01|18048.91|18048.91|0
1629791250000|2021-08-24 07:47:30|18049.81|18049.81|18051.21|18051.21|18051.21|18051.21|18049.81|18049.81|0
1629791300000|2021-08-24 07:48:20|18052.02|18052.02|18067.72|18067.72|18067.72|18067.72|18052.02|18052.02|0
1629791340000|2021-08-24 07:49:00|18068.82|18068.82|18069.92|18069.92|18069.92|18069.92|18068.82|18068.82|0
1629791360000|2021-08-24 07:49:20|18068.51|18068.51|18068.51|18068.51|18068.51|18068.51|18068.51|18068.51|0
1629791390000|2021-08-24 07:49:50|18069.01|18069.01|18069.01|18069.01|18069.01|18069.01|18069.01|18069.01|0
1629791400000|2021-08-24 07:50:00|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|0
1629791420000|2021-08-24 07:50:20|18069.91|18069.91|18069.91|18069.91|18069.91|18069.91|18069.91|18069.91|0
1629791470000|2021-08-24 07:51:10|18071.74|18071.74|18075.37|18075.37|18075.92|18075.92|18071.74|18071.74|0
1629791480000|2021-08-24 07:51:20|18075.78|18075.78|18079.25|18079.25|18079.25|18079.25|18075.78|18075.78|0
1629791500000|2021-08-24 07:51:40|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|0
1629791510000|2021-08-24 07:51:50|18082.88|18082.88|18082.88|18082.88|18082.88|18082.88|18082.88|18082.88|0
1629791520000|2021-08-24 07:52:00|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|18086.34|0
1629791570000|2021-08-24 07:52:50|18085.44|18085.44|18090.11|18090.11|18090.11|18090.11|18085.44|18085.44|0
1629791580000|2021-08-24 07:53:00|18095.78|18095.78|18094.36|18094.36|18095.78|18095.78|18094.36|18094.36|0
1629791600000|2021-08-24 07:53:20|18095.79|18095.79|18095.79|18095.79|18095.79|18095.79|18095.79|18095.79|0
1629791610000|2021-08-24 07:53:30|18096.45|18096.45|18097.06|18097.06|18097.06|18097.06|18096.45|18096.45|0
1629791640000|2021-08-24 07:54:00|18096.55|18096.55|18092.91|18092.91|18096.55|18096.55|18092.91|18092.91|0
1629791650000|2021-08-24 07:54:10|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|18090.2|0
1629791680000|2021-08-24 07:54:40|18086.86|18086.86|18086.86|18086.86|18086.86|18086.86|18086.86|18086.86|0
1629791700000|2021-08-24 07:55:00|18090.2|18090.2|18094.84|18094.84|18094.84|18094.84|18090.2|18090.2|0
1629791750000|2021-08-24 07:55:50|18096.32|18096.32|18096.32|18096.32|18096.32|18096.32|18096.32|18096.32|0
1629791760000|2021-08-24 07:56:00|18095.81|18095.81|18095.81|18095.81|18095.81|18095.81|18095.81|18095.81|0
1629791800000|2021-08-24 07:56:40|18095.11|18095.11|18097.86|18097.86|18097.86|18097.86|18095.11|18095.11|0
1629791830000|2021-08-24 07:57:10|18094.34|18094.34|18086.6|18086.6|18094.34|18094.34|18086.6|18086.6|0
1629791840000|2021-08-24 07:57:20|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|18086.1|0
1629791870000|2021-08-24 07:57:50|18086.6|18086.6|18086.6|18086.6|18086.6|18086.6|18086.6|18086.6|0
1629791940000|2021-08-24 07:59:00|18090.85|18090.85|18089.43|18089.43|18090.85|18090.85|18089.43|18089.43|0
1629791950000|2021-08-24 07:59:10|18086.72|18086.72|18088.53|18088.53|18088.53|18088.53|18086.72|18086.72|0
1629791990000|2021-08-24 07:59:50|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|0
1629792030000|2021-08-24 08:00:30|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|0
1629792040000|2021-08-24 08:00:40|18087.03|18087.03|18085.41|18085.41|18087.03|18087.03|18085.41|18085.41|0
1629792060000|2021-08-24 08:01:00|18084.97|18084.97|18086.48|18086.48|18086.99|18086.99|18084.97|18084.97|0
1629792070000|2021-08-24 08:01:10|18088.69|18088.69|18088.95|18088.95|18088.95|18088.95|18088.14|18088.14|0
1629792130000|2021-08-24 08:02:10|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|0
1629792140000|2021-08-24 08:02:20|18084.21|18084.21|18084.21|18084.21|18084.21|18084.21|18084.21|18084.21|0
1629792150000|2021-08-24 08:02:30|18086.92|18086.92|18086.92|18086.92|18086.92|18086.92|18086.92|18086.92|0
1629792260000|2021-08-24 08:04:20|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|0
1629792270000|2021-08-24 08:04:30|18086.52|18086.52|18086.92|18086.92|18086.92|18086.92|18086.02|18086.02|0
1629792280000|2021-08-24 08:04:40|18087.83|18087.83|18087.83|18087.83|18087.83|18087.83|18087.83|18087.83|0
1629792300000|2021-08-24 08:05:00|18086.31|18086.31|18086.31|18086.31|18086.82|18086.82|18086.31|18086.31|0
1629792310000|2021-08-24 08:05:10|18087.73|18087.73|18087.73|18087.73|18087.73|18087.73|18087.73|18087.73|0
1629792330000|2021-08-24 08:05:30|18087.23|18087.23|18086.74|18086.74|18087.23|18087.23|18086.74|18086.74|0
1629792340000|2021-08-24 08:05:40|18085.32|18085.32|18086.74|18086.74|18086.74|18086.74|18085.32|18085.32|0
1629792380000|2021-08-24 08:06:20|18088.15|18088.15|18088.15|18088.15|18088.15|18088.15|18088.15|18088.15|0
1629792390000|2021-08-24 08:06:30|18087.93|18087.93|18087.93|18087.93|18087.93|18087.93|18087.93|18087.93|0
1629792410000|2021-08-24 08:06:50|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|0
1629792440000|2021-08-24 08:07:20|18090.25|18090.25|18090.25|18090.25|18090.25|18090.25|18090.25|18090.25|0
1629792470000|2021-08-24 08:07:50|18085.81|18085.81|18086.52|18086.52|18086.52|18086.52|18082.48|18082.48|0
1629792480000|2021-08-24 08:08:00|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|18087.33|0
1629792490000|2021-08-24 08:08:10|18088.98|18088.98|18089.33|18089.33|18090.14|18090.14|18088.98|18088.98|0
1629792500000|2021-08-24 08:08:20|18095|18095|18096.81|18096.81|18096.81|18096.81|18095|18095|0
1629792510000|2021-08-24 08:08:30|18098.62|18098.62|18109.2|18109.2|18109.2|18109.2|18098.62|18098.62|0
1629792520000|2021-08-24 08:08:40|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|0
1629792540000|2021-08-24 08:09:00|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|0
1629792560000|2021-08-24 08:09:20|18108.01|18108.01|18108.82|18108.82|18109.23|18109.23|18108.01|18108.01|0
1629792570000|2021-08-24 08:09:30|18109.92|18109.92|18114.73|18114.73|18114.73|18114.73|18109.57|18109.57|0
1629792580000|2021-08-24 08:09:40|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|0
1629792630000|2021-08-24 08:10:30|18117.76|18117.76|18117.76|18117.76|18117.76|18117.76|18117.76|18117.76|0
1629792670000|2021-08-24 08:11:10|18116.86|18116.86|18117.76|18117.76|18117.76|18117.76|18116.86|18116.86|0
1629792690000|2021-08-24 08:11:30|18120.48|18120.48|18121.95|18121.95|18121.95|18121.95|18120.48|18120.48|0
1629792720000|2021-08-24 08:12:00|18122.17|18122.17|18121.22|18121.22|18122.17|18122.17|18121.22|18121.22|0
1629792830000|2021-08-24 08:13:50|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|0
1629792840000|2021-08-24 08:14:00|18123.11|18123.11|18126.52|18126.52|18126.52|18126.52|18123.11|18123.11|0
1629792850000|2021-08-24 08:14:10|18127.53|18127.53|18128.43|18128.43|18128.43|18128.43|18127.53|18127.53|0
1629792880000|2021-08-24 08:14:40|18129.24|18129.24|18119.91|18119.91|18129.24|18129.24|18119.91|18119.91|0
1629792900000|2021-08-24 08:15:00|18121.06|18121.06|18121.28|18121.28|18121.28|18121.28|18121.06|18121.06|0
1629792910000|2021-08-24 08:15:10|18119.77|18119.77|18118.55|18118.55|18119.77|18119.77|18118.55|18118.55|0
1629792920000|2021-08-24 08:15:20|18116.34|18116.34|18113.14|18113.14|18116.34|18116.34|18112.23|18112.23|0
1629792930000|2021-08-24 08:15:30|18112.33|18112.33|18108.08|18108.08|18112.33|18112.33|18108.08|18108.08|0
1629792950000|2021-08-24 08:15:50|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|0
1629792960000|2021-08-24 08:16:00|18107.49|18107.49|18107.49|18107.49|18107.49|18107.49|18107.49|18107.49|0
1629792970000|2021-08-24 08:16:10|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|0
1629793000000|2021-08-24 08:16:40|18109.28|18109.28|18109.28|18109.28|18109.28|18109.28|18109.28|18109.28|0
1629793060000|2021-08-24 08:17:40|18108.27|18108.27|18107.77|18107.77|18108.27|18108.27|18107.77|18107.77|0
1629793080000|2021-08-24 08:18:00|18108.67|18108.67|18108.67|18108.67|18108.67|18108.67|18108.67|18108.67|0
1629793110000|2021-08-24 08:18:30|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|0
1629793160000|2021-08-24 08:19:20|18105.38|18105.38|18104.89|18104.89|18105.38|18105.38|18104.89|18104.89|0
1629793170000|2021-08-24 08:19:30|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|0
1629793200000|2021-08-24 08:20:00|18098.41|18098.41|18096.9|18096.9|18098.41|18098.41|18096.9|18096.9|0
1629793280000|2021-08-24 08:21:20|18095.09|18095.09|18096.51|18096.51|18096.51|18096.51|18095.09|18095.09|0
1629793330000|2021-08-24 08:22:10|18099.34|18099.34|18087.24|18087.24|18099.34|18099.34|18087.24|18087.24|0
1629793340000|2021-08-24 08:22:20|18085.21|18085.21|18082.99|18082.99|18085.41|18085.41|18081.57|18081.57|0
1629793350000|2021-08-24 08:22:30|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|0
1629793360000|2021-08-24 08:22:40|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|0
1629793370000|2021-08-24 08:22:50|18088.39|18088.39|18088.39|18088.39|18088.39|18088.39|18088.39|18088.39|0
1629793380000|2021-08-24 08:23:00|18090.4|18090.4|18091.92|18091.92|18091.92|18091.92|18090.4|18090.4|0
1629793390000|2021-08-24 08:23:10|18093.33|18093.33|18093.33|18093.33|18093.33|18093.33|18093.33|18093.33|0
1629793410000|2021-08-24 08:23:30|18096.17|18096.17|18096.17|18096.17|18096.17|18096.17|18096.17|18096.17|0
1629793440000|2021-08-24 08:24:00|18095.36|18095.36|18093.35|18093.35|18095.36|18095.36|18093.35|18093.35|0
1629793460000|2021-08-24 08:24:20|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|0
1629793480000|2021-08-24 08:24:40|18093.33|18093.33|18094.23|18094.23|18094.23|18094.23|18093.33|18093.33|0
1629793530000|2021-08-24 08:25:30|18093.33|18093.33|18093.33|18093.33|18093.33|18093.33|18093.33|18093.33|0
1629793540000|2021-08-24 08:25:40|18090.49|18090.49|18090.53|18090.53|18090.53|18090.53|18089.1|18089.1|0
1629793570000|2021-08-24 08:26:10|18087.69|18087.69|18087.69|18087.69|18087.69|18087.69|18087.69|18087.69|0
1629793580000|2021-08-24 08:26:20|18088.18|18088.18|18087.17|18087.17|18088.18|18088.18|18087.17|18087.17|0
1629793600000|2021-08-24 08:26:40|18083.13|18083.13|18083.13|18083.13|18083.13|18083.13|18083.13|18083.13|0
1629793610000|2021-08-24 08:26:50|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|0
1629793620000|2021-08-24 08:27:00|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|0
1629793670000|2021-08-24 08:27:50|18081.97|18081.97|18081.97|18081.97|18081.97|18081.97|18081.97|18081.97|0
1629793680000|2021-08-24 08:28:00|18084.81|18084.81|18084.6|18084.6|18084.81|18084.81|18083|18083|0
1629793690000|2021-08-24 08:28:10|18086.56|18086.56|18088.53|18088.53|18088.53|18088.53|18086.56|18086.56|0
1629793700000|2021-08-24 08:28:20|18090.18|18090.18|18090.18|18090.18|18090.18|18090.18|18090.18|18090.18|0
1629793710000|2021-08-24 08:28:30|18091|18091|18091|18091|18091|18091|18091|18091|0
1629793720000|2021-08-24 08:28:40|18087.54|18087.54|18088.69|18088.69|18088.69|18088.69|18087.54|18087.54|0
1629793770000|2021-08-24 08:29:30|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|0
1629793800000|2021-08-24 08:30:00|18090.56|18090.56|18090.56|18090.56|18090.56|18090.56|18090.56|18090.56|0
1629793810000|2021-08-24 08:30:10|18094.82|18094.82|18095.32|18095.32|18095.32|18095.32|18094.82|18094.82|0
1629793820000|2021-08-24 08:30:20|18094.22|18094.22|18095.64|18095.64|18095.64|18095.64|18094.22|18094.22|0
1629793830000|2021-08-24 08:30:30|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|18100.49|0
1629793850000|2021-08-24 08:30:50|18099.68|18099.68|18099.68|18099.68|18099.68|18099.68|18099.68|18099.68|0
1629793890000|2021-08-24 08:31:30|18101.49|18101.49|18099.97|18099.97|18101.49|18101.49|18099.97|18099.97|0
1629793970000|2021-08-24 08:32:50|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|0
1629793990000|2021-08-24 08:33:10|18101.59|18101.59|18101.59|18101.59|18101.59|18101.59|18101.59|18101.59|0
1629794000000|2021-08-24 08:33:20|18102.49|18102.49|18096.38|18096.38|18102.49|18102.49|18096.38|18096.38|0
1629794010000|2021-08-24 08:33:30|18095.88|18095.88|18096.43|18096.43|18096.43|18096.43|18095.88|18095.88|0
1629794030000|2021-08-24 08:33:50|18095.92|18095.92|18095.31|18095.31|18095.92|18095.92|18095.31|18095.31|0
1629794060000|2021-08-24 08:34:20|18094.41|18094.41|18094.41|18094.41|18094.41|18094.41|18094.41|18094.41|0
1629794070000|2021-08-24 08:34:30|18093.92|18093.92|18090.4|18090.4|18093.92|18093.92|18090.4|18090.4|0
1629794100000|2021-08-24 08:35:00|18088.98|18088.98|18088.57|18088.57|18088.98|18088.98|18088.57|18088.57|0
1629794140000|2021-08-24 08:35:40|18088.17|18088.17|18088.37|18088.37|18088.37|18088.37|18088.17|18088.17|0
1629794150000|2021-08-24 08:35:50|18089.27|18089.27|18089.27|18089.27|18089.27|18089.27|18089.27|18089.27|0
1629794160000|2021-08-24 08:36:00|18089.78|18089.78|18089.23|18089.23|18089.78|18089.78|18089.23|18089.23|0
1629794180000|2021-08-24 08:36:20|18088.22|18088.22|18088.22|18088.22|18088.22|18088.22|18088.22|18088.22|0
1629794200000|2021-08-24 08:36:40|18088.02|18088.02|18088.42|18088.42|18088.42|18088.42|18088.02|18088.02|0
1629794210000|2021-08-24 08:36:50|18088.64|18088.64|18088.86|18088.86|18088.86|18088.86|18088.64|18088.64|0
1629794230000|2021-08-24 08:37:10|18090.02|18090.02|18090.02|18090.02|18090.02|18090.02|18090.02|18090.02|0
1629794280000|2021-08-24 08:38:00|18089.51|18089.51|18082.99|18082.99|18089.51|18089.51|18080.77|18080.77|0
1629794290000|2021-08-24 08:38:10|18081.58|18081.58|18079.97|18079.97|18081.58|18081.58|18079.97|18079.97|0
1629794300000|2021-08-24 08:38:20|18080.87|18080.87|18080.87|18080.87|18080.87|18080.87|18080.87|18080.87|0
1629794330000|2021-08-24 08:38:50|18084.45|18084.45|18085.11|18085.11|18085.11|18085.11|18084.45|18084.45|0
1629794370000|2021-08-24 08:39:30|18084.89|18084.89|18087.29|18087.29|18087.29|18087.29|18084.89|18084.89|0
1629794380000|2021-08-24 08:39:40|18096.56|18096.56|18097.06|18097.06|18097.06|18097.06|18096.56|18096.56|0
1629794390000|2021-08-24 08:39:50|18098.08|18098.08|18098.08|18098.08|18098.08|18098.08|18098.08|18098.08|0
1629794400000|2021-08-24 08:40:00|18098.57|18098.57|18098.57|18098.57|18098.57|18098.57|18098.57|18098.57|0
1629794470000|2021-08-24 08:41:10|18103.42|18103.42|18103.42|18103.42|18103.42|18103.42|18103.42|18103.42|0
1629794490000|2021-08-24 08:41:30|18103.92|18103.92|18103.92|18103.92|18103.92|18103.92|18103.92|18103.92|0
1629794500000|2021-08-24 08:41:40|18104.33|18104.33|18104.53|18104.53|18104.53|18104.53|18104.33|18104.33|0
1629794520000|2021-08-24 08:42:00|18105.54|18105.54|18107.06|18107.06|18107.06|18107.06|18105.54|18105.54|0
1629794540000|2021-08-24 08:42:20|18108.86|18108.86|18107.96|18107.96|18108.86|18108.86|18107.96|18107.96|0
1629794550000|2021-08-24 08:42:30|18104.12|18104.12|18102.01|18102.01|18104.12|18104.12|18101.11|18101.11|0
1629794570000|2021-08-24 08:42:50|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|18101.61|0
1629794580000|2021-08-24 08:43:00|18102.05|18102.05|18102.6|18102.6|18102.6|18102.6|18102.05|18102.05|0
1629794650000|2021-08-24 08:44:10|18102.16|18102.16|18100.35|18100.35|18102.16|18102.16|18100.35|18100.35|0
1629794660000|2021-08-24 08:44:20|18100.55|18100.55|18096.4|18096.4|18101.05|18101.05|18095.85|18095.85|0
1629794700000|2021-08-24 08:45:00|18098.83|18098.83|18098.61|18098.61|18098.83|18098.83|18098.61|18098.61|0
1629794720000|2021-08-24 08:45:20|18099.16|18099.16|18099.16|18099.16|18099.16|18099.16|18099.16|18099.16|0
1629794730000|2021-08-24 08:45:30|18099.66|18099.66|18099.66|18099.66|18099.66|18099.66|18099.66|18099.66|0
1629794740000|2021-08-24 08:45:40|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|18100.27|0
1629794750000|2021-08-24 08:45:50|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|0
1629794790000|2021-08-24 08:46:30|18098.79|18098.79|18098.79|18098.79|18098.79|18098.79|18098.58|18098.58|0
1629794820000|2021-08-24 08:47:00|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|0
1629794830000|2021-08-24 08:47:10|18098.39|18098.39|18098.39|18098.39|18098.39|18098.39|18098.39|18098.39|0
1629794850000|2021-08-24 08:47:30|18100.72|18100.72|18106.77|18106.77|18106.99|18106.99|18100.72|18100.72|0
1629794860000|2021-08-24 08:47:40|18105.97|18105.97|18106.19|18106.19|18106.19|18106.19|18105.97|18105.97|0
1629794880000|2021-08-24 08:48:00|18109.02|18109.02|18109.02|18109.02|18109.02|18109.02|18109.02|18109.02|0
1629794890000|2021-08-24 08:48:10|18113.54|18113.54|18114.35|18114.35|18114.35|18114.35|18113.54|18113.54|0
1629794900000|2021-08-24 08:48:20|18114.84|18114.84|18114.84|18114.84|18114.84|18114.84|18114.84|18114.84|0
1629794910000|2021-08-24 08:48:30|18116.67|18116.67|18122.12|18122.12|18122.12|18122.12|18116.67|18116.67|0
1629794920000|2021-08-24 08:48:40|18122.53|18122.53|18122.53|18122.53|18122.53|18122.53|18122.53|18122.53|0
1629794930000|2021-08-24 08:48:50|18123.54|18123.54|18126.27|18126.27|18126.27|18126.27|18123.54|18123.54|0
1629794940000|2021-08-24 08:49:00|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|18128.08|0
1629794960000|2021-08-24 08:49:20|18129.18|18129.18|18131.49|18131.49|18131.49|18131.49|18129.18|18129.18|0
1629794970000|2021-08-24 08:49:30|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|0
1629795000000|2021-08-24 08:50:00|18130.79|18130.79|18130.89|18130.89|18130.89|18130.89|18129.88|18129.88|0
1629795050000|2021-08-24 08:50:50|18131.1|18131.1|18131.1|18131.1|18131.1|18131.1|18131.1|18131.1|0
1629795070000|2021-08-24 08:51:10|18136.77|18136.77|18135.35|18135.35|18136.77|18136.77|18135.35|18135.35|0
1629795080000|2021-08-24 08:51:20|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|0
1629795090000|2021-08-24 08:51:30|18133.73|18133.73|18134.04|18134.04|18134.54|18134.54|18133.73|18133.73|0
1629795100000|2021-08-24 08:51:40|18131.52|18131.52|18127.67|18127.67|18131.52|18131.52|18127.67|18127.67|0
1629795110000|2021-08-24 08:51:50|18128.34|18128.34|18128.78|18128.78|18128.78|18128.78|18128.34|18128.34|0
1629795120000|2021-08-24 08:52:00|18126.56|18126.56|18122.51|18122.51|18126.56|18126.56|18122.51|18122.51|0
1629795140000|2021-08-24 08:52:20|18123.93|18123.93|18123.43|18123.43|18123.93|18123.93|18123.43|18123.43|0
1629795160000|2021-08-24 08:52:40|18126.26|18126.26|18127.27|18127.27|18127.27|18127.27|18126.26|18126.26|0
1629795170000|2021-08-24 08:52:50|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|0
1629795180000|2021-08-24 08:53:00|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|0
1629795200000|2021-08-24 08:53:20|18130.39|18130.39|18130.39|18130.39|18130.39|18130.39|18130.39|18130.39|0
1629795220000|2021-08-24 08:53:40|18129.95|18129.95|18129.95|18129.95|18129.95|18129.95|18129.95|18129.95|0
1629795270000|2021-08-24 08:54:30|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|0
1629795290000|2021-08-24 08:54:50|18129.08|18129.08|18129.08|18129.08|18129.08|18129.08|18129.08|18129.08|0
1629795300000|2021-08-24 08:55:00|18128.18|18128.18|18126.37|18126.37|18128.18|18128.18|18126.37|18126.37|0
1629795330000|2021-08-24 08:55:30|18126.87|18126.87|18126.87|18126.87|18126.87|18126.87|18126.87|18126.87|0
1629795340000|2021-08-24 08:55:40|18126.37|18126.37|18127.98|18127.98|18127.98|18127.98|18126.37|18126.37|0
1629795350000|2021-08-24 08:55:50|18127.08|18127.08|18122.94|18122.94|18127.08|18127.08|18122.94|18122.94|0
1629795370000|2021-08-24 08:56:10|18121.29|18121.29|18120.8|18120.8|18121.29|18121.29|18120.8|18120.8|0
1629795380000|2021-08-24 08:56:20|18119.38|18119.38|18119.38|18119.38|18119.38|18119.38|18119.38|18119.38|0
1629795400000|2021-08-24 08:56:40|18118.83|18118.83|18116.31|18116.31|18118.83|18118.83|18116.31|18116.31|0
1629795410000|2021-08-24 08:56:50|18117.92|18117.92|18117.92|18117.92|18117.92|18117.92|18117.92|18117.92|0
1629795420000|2021-08-24 08:57:00|18119.34|18119.34|18119.75|18119.75|18119.75|18119.75|18119.34|18119.34|0
1629795430000|2021-08-24 08:57:10|18119.97|18119.97|18119.97|18119.97|18119.97|18119.97|18119.97|18119.97|0
1629795460000|2021-08-24 08:57:40|18119.36|18119.36|18119.36|18119.36|18119.36|18119.36|18119.36|18119.36|0
1629795510000|2021-08-24 08:58:30|18120.17|18120.17|18119.66|18119.66|18120.17|18120.17|18119.66|18119.66|0
1629795530000|2021-08-24 08:58:50|18120.57|18120.57|18123.28|18123.28|18123.28|18123.28|18120.57|18120.57|0
1629795610000|2021-08-24 09:00:10|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|0
1629795690000|2021-08-24 09:01:30|18123.74|18123.74|18124.35|18124.35|18124.35|18124.35|18123.74|18123.74|0
1629795700000|2021-08-24 09:01:40|18124.85|18124.85|18130.33|18130.33|18130.33|18130.33|18124.85|18124.85|0
1629795720000|2021-08-24 09:02:00|18129.43|18129.43|18129.43|18129.43|18129.43|18129.43|18129.43|18129.43|0
1629795760000|2021-08-24 09:02:40|18129.63|18129.63|18129.63|18129.63|18129.63|18129.63|18129.63|18129.63|0
1629795780000|2021-08-24 09:03:00|18129.22|18129.22|18129.43|18129.43|18129.43|18129.43|18129.22|18129.22|0
1629795800000|2021-08-24 09:03:20|18128.52|18128.52|18128.52|18128.52|18128.52|18128.52|18128.52|18128.52|0
1629795810000|2021-08-24 09:03:30|18126.91|18126.91|18126.91|18126.91|18126.91|18126.91|18126.91|18126.91|0
1629795820000|2021-08-24 09:03:40|18125.39|18125.39|18126.31|18126.31|18126.31|18126.31|18124.89|18124.89|0
1629795840000|2021-08-24 09:04:00|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|0
1629795850000|2021-08-24 09:04:10|18126.91|18126.91|18126.91|18126.91|18126.91|18126.91|18126.91|18126.91|0
1629795860000|2021-08-24 09:04:20|18126.01|18126.01|18126.01|18126.01|18126.01|18126.01|18126.01|18126.01|0
1629795960000|2021-08-24 09:06:00|18126.51|18126.51|18123.68|18123.68|18126.51|18126.51|18123.68|18123.68|0
1629795970000|2021-08-24 09:06:10|18124.18|18124.18|18125.69|18125.69|18125.69|18125.69|18124.18|18124.18|0
1629795980000|2021-08-24 09:06:20|18124.68|18124.68|18126.1|18126.1|18126.1|18126.1|18124.68|18124.68|0
1629795990000|2021-08-24 09:06:30|18127.72|18127.72|18127.72|18127.72|18127.72|18127.72|18127.72|18127.72|0
1629796040000|2021-08-24 09:07:20|18125.91|18125.91|18125.91|18125.91|18125.91|18125.91|18125.91|18125.91|0
1629796050000|2021-08-24 09:07:30|18123.48|18123.48|18122.68|18122.68|18123.48|18123.48|18122.68|18122.68|0
1629796080000|2021-08-24 09:08:00|18123.48|18123.48|18124|18124|18124|18124|18123.48|18123.48|0
1629796090000|2021-08-24 09:08:10|18125.51|18125.51|18125.51|18125.51|18125.51|18125.51|18125.51|18125.51|0
1629796140000|2021-08-24 09:09:00|18127.13|18127.13|18133.41|18133.41|18133.41|18133.41|18127.13|18127.13|0
1629796200000|2021-08-24 09:10:00|18132.91|18132.91|18132.91|18132.91|18132.91|18132.91|18132.91|18132.91|0
1629796210000|2021-08-24 09:10:10|18133.72|18133.72|18133.72|18133.72|18133.72|18133.72|18133.72|18133.72|0
1629796270000|2021-08-24 09:11:10|18132.1|18132.1|18131.23|18131.23|18132.1|18132.1|18130.68|18130.68|0
1629796280000|2021-08-24 09:11:20|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|0
1629796300000|2021-08-24 09:11:40|18130.94|18130.94|18130.94|18130.94|18130.94|18130.94|18130.94|18130.94|0
1629796320000|2021-08-24 09:12:00|18131.34|18131.34|18131.34|18131.34|18131.34|18131.34|18131.34|18131.34|0
1629796330000|2021-08-24 09:12:10|18134.99|18134.99|18137.82|18137.82|18137.82|18137.82|18134.99|18134.99|0
1629796340000|2021-08-24 09:12:20|18138.27|18138.27|18138.27|18138.27|18138.27|18138.27|18138.27|18138.27|0
1629796370000|2021-08-24 09:12:50|18140.68|18140.68|18143.18|18143.18|18143.18|18143.18|18140.68|18140.68|0
1629796390000|2021-08-24 09:13:10|18144.79|18144.79|18147.63|18147.63|18147.63|18147.63|18144.79|18144.79|0
1629796400000|2021-08-24 09:13:20|18148.18|18148.18|18149.4|18149.4|18149.4|18149.4|18148.18|18148.18|0
1629796410000|2021-08-24 09:13:30|18149.62|18149.62|18152.34|18152.34|18152.34|18152.34|18149.62|18149.62|0
1629796420000|2021-08-24 09:13:40|18152.83|18152.83|18153.32|18153.32|18153.32|18153.32|18152.83|18152.83|0
1629796430000|2021-08-24 09:13:50|18154.33|18154.33|18155.23|18155.23|18155.23|18155.23|18154.33|18154.33|0
1629796460000|2021-08-24 09:14:20|18156.14|18156.14|18149.88|18149.88|18156.14|18156.14|18149.88|18149.88|0
1629796470000|2021-08-24 09:14:30|18148.88|18148.88|18147.36|18147.36|18148.88|18148.88|18147.36|18147.36|0
1629796510000|2021-08-24 09:15:10|18147.16|18147.16|18146.26|18146.26|18147.16|18147.16|18146.26|18146.26|0
1629796530000|2021-08-24 09:15:30|18147.67|18147.67|18149.29|18149.29|18149.29|18149.29|18147.67|18147.67|0
1629796550000|2021-08-24 09:15:50|18150.71|18150.71|18154.55|18154.55|18154.55|18154.55|18150.71|18150.71|0
1629796560000|2021-08-24 09:16:00|18153.13|18153.13|18153.13|18153.13|18153.13|18153.13|18153.13|18153.13|0
1629796610000|2021-08-24 09:16:50|18152.33|18152.33|18152.33|18152.33|18152.33|18152.33|18152.33|18152.33|0
1629796620000|2021-08-24 09:17:00|18153.55|18153.55|18154.16|18154.16|18154.16|18154.16|18153.55|18153.55|0
1629796640000|2021-08-24 09:17:20|18154.66|18154.66|18154.66|18154.66|18155.16|18155.16|18154.66|18154.66|0
1629796660000|2021-08-24 09:17:40|18156.47|18156.47|18155.56|18155.56|18156.47|18156.47|18155.56|18155.56|0
1629796680000|2021-08-24 09:18:00|18155.57|18155.57|18154.16|18154.16|18155.57|18155.57|18154.16|18154.16|0
1629796710000|2021-08-24 09:18:30|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|0
1629796720000|2021-08-24 09:18:40|18158|18158|18158|18158|18158|18158|18158|18158|0
1629796730000|2021-08-24 09:18:50|18156.58|18156.58|18156.58|18156.58|18156.58|18156.58|18156.58|18156.58|0
1629796760000|2021-08-24 09:19:20|18156.79|18156.79|18157.19|18157.19|18157.19|18157.19|18156.79|18156.79|0
1629796790000|2021-08-24 09:19:50|18155.17|18155.17|18155.17|18155.17|18155.17|18155.17|18154.27|18154.27|0
1629796800000|2021-08-24 09:20:00|18154.27|18154.27|18146.98|18146.98|18154.27|18154.27|18146.17|18146.17|0
1629796810000|2021-08-24 09:20:10|18147.79|18147.79|18146.76|18146.76|18147.79|18147.79|18144.95|18144.95|0
1629796820000|2021-08-24 09:20:20|18144.95|18144.95|18145.36|18145.36|18145.36|18145.36|18144.95|18144.95|0
1629796830000|2021-08-24 09:20:30|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|0
1629796840000|2021-08-24 09:20:40|18147.17|18147.17|18147.17|18147.17|18147.17|18147.17|18147.17|18147.17|0
1629796880000|2021-08-24 09:21:20|18146.76|18146.76|18146.76|18146.76|18146.76|18146.76|18146.76|18146.76|0
1629796890000|2021-08-24 09:21:30|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|0
1629796910000|2021-08-24 09:21:50|18149.99|18149.99|18149.99|18149.99|18149.99|18149.99|18149.99|18149.99|0
1629796930000|2021-08-24 09:22:10|18150.4|18150.4|18151.41|18151.41|18151.41|18151.41|18150.4|18150.4|0
1629796940000|2021-08-24 09:22:20|18148.98|18148.98|18148.17|18148.17|18148.98|18148.98|18147.37|18147.37|0
1629796960000|2021-08-24 09:22:40|18147.17|18147.17|18143.79|18143.79|18147.26|18147.26|18143.79|18143.79|0
1629796970000|2021-08-24 09:22:50|18142.98|18142.98|18142.18|18142.18|18142.98|18142.98|18142.18|18142.18|0
1629797010000|2021-08-24 09:23:30|18140.16|18140.16|18137.23|18137.23|18140.16|18140.16|18137.23|18137.23|0
1629797030000|2021-08-24 09:23:50|18136.33|18136.33|18136.33|18136.33|18136.33|18136.33|18135.83|18135.83|0
1629797040000|2021-08-24 09:24:00|18135.52|18135.52|18135.31|18135.31|18135.52|18135.52|18135.31|18135.31|0
1629797050000|2021-08-24 09:24:10|18131.06|18131.06|18130.16|18130.16|18131.06|18131.06|18130.16|18130.16|0
1629797070000|2021-08-24 09:24:30|18128.35|18128.35|18128.35|18128.35|18128.35|18128.35|18128.35|18128.35|0
1629797080000|2021-08-24 09:24:40|18127.54|18127.54|18127.54|18127.54|18127.54|18127.54|18127.54|18127.54|0
1629797100000|2021-08-24 09:25:00|18123.29|18123.29|18123.29|18123.29|18123.29|18123.29|18123.29|18123.29|0
1629797110000|2021-08-24 09:25:10|18122.13|18122.13|18122.13|18122.13|18122.13|18122.13|18122.13|18122.13|0
1629797140000|2021-08-24 09:25:40|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|0
1629797160000|2021-08-24 09:26:00|18121.43|18121.43|18121.43|18121.43|18121.43|18121.43|18121.43|18121.43|0
1629797180000|2021-08-24 09:26:20|18121.63|18121.63|18121.63|18121.63|18121.63|18121.63|18121.63|18121.63|0
1629797210000|2021-08-24 09:26:50|18123.05|18123.05|18125.76|18125.76|18125.76|18125.76|18123.05|18123.05|0
1629797220000|2021-08-24 09:27:00|18126.77|18126.77|18125.87|18125.87|18126.77|18126.77|18125.87|18125.87|0
1629797230000|2021-08-24 09:27:10|18126.68|18126.68|18126.68|18126.68|18126.68|18126.68|18126.68|18126.68|0
1629797240000|2021-08-24 09:27:20|18126.27|18126.27|18126.27|18126.27|18126.27|18126.27|18126.27|18126.27|0
1629797260000|2021-08-24 09:27:40|18125.66|18125.66|18127.28|18127.28|18127.28|18127.28|18125.66|18125.66|0
1629797270000|2021-08-24 09:27:50|18126.13|18126.13|18126.13|18126.13|18126.13|18126.13|18126.13|18126.13|0
1629797280000|2021-08-24 09:28:00|18118.87|18118.87|18112.98|18112.98|18118.87|18118.87|18112.98|18112.98|0
1629797290000|2021-08-24 09:28:10|18112.54|18112.54|18112.54|18112.54|18112.54|18112.54|18112.54|18112.54|0
1629797310000|2021-08-24 09:28:30|18111.63|18111.63|18111.63|18111.63|18111.63|18111.63|18111.63|18111.63|0
1629797320000|2021-08-24 09:28:40|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|18106.78|0
1629797330000|2021-08-24 09:28:50|18106.58|18106.58|18107.39|18107.39|18107.39|18107.39|18106.58|18106.58|0
1629797340000|2021-08-24 09:29:00|18104.93|18104.93|18104.93|18104.93|18104.93|18104.93|18104.93|18104.93|0
1629797350000|2021-08-24 09:29:10|18104.52|18104.52|18104.52|18104.52|18104.52|18104.52|18104.52|18104.52|0
1629797370000|2021-08-24 09:29:30|18103.62|18103.62|18103.62|18103.62|18103.62|18103.62|18103.62|18103.62|0
1629797390000|2021-08-24 09:29:50|18101.66|18101.66|18101.66|18101.66|18101.66|18101.66|18101.66|18101.66|0
1629797400000|2021-08-24 09:30:00|18100.55|18100.55|18096.26|18096.26|18100.55|18100.55|18094.65|18094.65|0
1629797450000|2021-08-24 09:30:50|18095.65|18095.65|18094.5|18094.5|18095.65|18095.65|18094.5|18094.5|0
1629797460000|2021-08-24 09:31:00|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|0
1629797470000|2021-08-24 09:31:10|18094.1|18094.1|18095.11|18095.11|18095.11|18095.11|18094.1|18094.1|0
1629797490000|2021-08-24 09:31:30|18094.1|18094.1|18092.59|18092.59|18094.1|18094.1|18092.59|18092.59|0
1629797530000|2021-08-24 09:32:10|18093.09|18093.09|18093.09|18093.09|18093.09|18093.09|18092.6|18092.6|0
1629797540000|2021-08-24 09:32:20|18092.19|18092.19|18092.19|18092.19|18092.19|18092.19|18092.19|18092.19|0
1629797580000|2021-08-24 09:33:00|18090.57|18090.57|18083.89|18083.89|18090.57|18090.57|18083.89|18083.89|0
1629797590000|2021-08-24 09:33:10|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|18084.9|0
1629797600000|2021-08-24 09:33:20|18085.41|18085.41|18084|18084|18085.41|18085.41|18084|18084|0
1629797610000|2021-08-24 09:33:30|18084.49|18084.49|18084.49|18084.49|18084.49|18084.49|18084.49|18084.49|0
1629797620000|2021-08-24 09:33:40|18081.65|18081.65|18081.65|18081.65|18081.65|18081.65|18081.65|18081.65|0
1629797630000|2021-08-24 09:33:50|18082.56|18082.56|18084.07|18084.07|18084.07|18084.07|18082.56|18082.56|0
1629797640000|2021-08-24 09:34:00|18084.97|18084.97|18084.97|18084.97|18084.97|18084.97|18084.97|18084.97|0
1629797670000|2021-08-24 09:34:30|18084.68|18084.68|18082.87|18082.87|18084.68|18084.68|18082.87|18082.87|0
1629797680000|2021-08-24 09:34:40|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|0
1629797700000|2021-08-24 09:35:00|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|18076.68|0
1629797710000|2021-08-24 09:35:10|18076.02|18076.02|18074.1|18074.1|18076.02|18076.02|18074.1|18074.1|0
1629797720000|2021-08-24 09:35:20|18074.61|18074.61|18074.61|18074.61|18074.61|18074.61|18074.61|18074.61|0
1629797760000|2021-08-24 09:36:00|18075.51|18075.51|18075.51|18075.51|18075.51|18075.51|18075.51|18075.51|0
1629797770000|2021-08-24 09:36:10|18075.01|18075.01|18071.78|18071.78|18075.01|18075.01|18071.78|18071.78|0
1629797780000|2021-08-24 09:36:20|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1629797790000|2021-08-24 09:36:30|18069.4|18069.4|18069.61|18069.61|18069.61|18069.61|18069.4|18069.4|0
1629797830000|2021-08-24 09:37:10|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|18070.51|0
1629797850000|2021-08-24 09:37:30|18071.52|18071.52|18071.52|18071.52|18071.52|18071.52|18071.52|18071.52|0
1629797890000|2021-08-24 09:38:10|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|0
1629797930000|2021-08-24 09:38:50|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|18067.53|0
1629797980000|2021-08-24 09:39:40|18068.34|18068.34|18068.34|18068.34|18068.34|18068.34|18068.34|18068.34|0
1629798000000|2021-08-24 09:40:00|18067.43|18067.43|18069.24|18069.24|18069.24|18069.24|18067.43|18067.43|0
1629798030000|2021-08-24 09:40:30|18067.43|18067.43|18067.43|18067.43|18067.43|18067.43|18067.43|18067.43|0
1629798040000|2021-08-24 09:40:40|18065.63|18065.63|18063.57|18063.57|18067.02|18067.02|18063.57|18063.57|0
1629798080000|2021-08-24 09:41:20|18063.77|18063.77|18064.18|18064.18|18064.18|18064.18|18063.77|18063.77|0
1629798130000|2021-08-24 09:42:10|18062.67|18062.67|18062.16|18062.16|18062.67|18062.67|18062.16|18062.16|0
1629798140000|2021-08-24 09:42:20|18061.76|18061.76|18052.19|18052.19|18061.76|18061.76|18052.19|18052.19|0
1629798180000|2021-08-24 09:43:00|18051.28|18051.28|18050.99|18050.99|18051.28|18051.28|18050.79|18050.79|0
1629798200000|2021-08-24 09:43:20|18049.99|18049.99|18049.99|18049.99|18049.99|18049.99|18049.99|18049.99|0
1629798220000|2021-08-24 09:43:40|18048.57|18048.57|18048.57|18048.57|18048.57|18048.57|18048.57|18048.57|0
1629798230000|2021-08-24 09:43:50|18046.76|18046.76|18046.76|18046.76|18046.76|18046.76|18046.76|18046.76|0
1629798240000|2021-08-24 09:44:00|18045.14|18045.14|18045.14|18045.14|18045.14|18045.14|18045.14|18045.14|0
1629798260000|2021-08-24 09:44:20|18046.05|18046.05|18046.05|18046.05|18046.95|18046.95|18046.05|18046.05|0
1629798270000|2021-08-24 09:44:30|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|0
1629798280000|2021-08-24 09:44:40|18048.21|18048.21|18046.4|18046.4|18048.21|18048.21|18046.4|18046.4|0
1629798300000|2021-08-24 09:45:00|18048.02|18048.02|18050.24|18050.24|18050.24|18050.24|18048.02|18048.02|0
1629798370000|2021-08-24 09:46:10|18050.04|18050.04|18050.04|18050.04|18050.04|18050.04|18050.04|18050.04|0
1629798400000|2021-08-24 09:46:40|18051.85|18051.85|18046.69|18046.69|18051.85|18051.85|18046.69|18046.69|0
1629798410000|2021-08-24 09:46:50|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|0
1629798420000|2021-08-24 09:47:00|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|0
1629798470000|2021-08-24 09:47:50|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|18046.99|0
1629798480000|2021-08-24 09:48:00|18047.5|18047.5|18046.58|18046.58|18047.5|18047.5|18046.08|18046.08|0
1629798540000|2021-08-24 09:49:00|18045.17|18045.17|18044.36|18044.36|18045.17|18045.17|18044.36|18044.36|0
1629798590000|2021-08-24 09:49:50|18043.35|18043.35|18043.35|18043.35|18043.35|18043.35|18043.35|18043.35|0
1629798600000|2021-08-24 09:50:00|18041.54|18041.54|18040.12|18040.12|18041.54|18041.54|18040.12|18040.12|0
1629798610000|2021-08-24 09:50:10|18041.14|18041.14|18042.56|18042.56|18042.56|18042.56|18041.14|18041.14|0
1629798640000|2021-08-24 09:50:40|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|0
1629798650000|2021-08-24 09:50:50|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|0
1629798660000|2021-08-24 09:51:00|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|18043.98|0
1629798710000|2021-08-24 09:51:50|18045.99|18045.99|18045.99|18045.99|18045.99|18045.99|18045.99|18045.99|0
1629798780000|2021-08-24 09:53:00|18047.41|18047.41|18053.81|18053.81|18053.81|18053.81|18047.41|18047.41|0
1629798790000|2021-08-24 09:53:10|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|0
1629798810000|2021-08-24 09:53:30|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|0
1629798820000|2021-08-24 09:53:40|18054.14|18054.14|18054.14|18054.14|18054.14|18054.14|18054.14|18054.14|0
1629798840000|2021-08-24 09:54:00|18056.97|18056.97|18058.39|18058.39|18058.39|18058.39|18056.97|18056.97|0
1629798850000|2021-08-24 09:54:10|18059.55|18059.55|18061.6|18061.6|18061.6|18061.6|18059.55|18059.55|0
1629798860000|2021-08-24 09:54:20|18062.59|18062.59|18062.59|18062.59|18062.59|18062.59|18062.59|18062.59|0
1629798870000|2021-08-24 09:54:30|18063.39|18063.39|18064.07|18064.07|18064.28|18064.28|18063.39|18063.39|0
1629798940000|2021-08-24 09:55:40|18065.18|18065.18|18059.8|18059.8|18066.69|18066.69|18059.8|18059.8|0
1629798950000|2021-08-24 09:55:50|18058.99|18058.99|18058.99|18058.99|18058.99|18058.99|18058.99|18058.99|0
1629798960000|2021-08-24 09:56:00|18059.6|18059.6|18059.6|18059.6|18059.6|18059.6|18059.6|18059.6|0
1629798980000|2021-08-24 09:56:20|18059.11|18059.11|18056.38|18056.38|18059.11|18059.11|18056.38|18056.38|0
1629798990000|2021-08-24 09:56:30|18055.98|18055.98|18055.98|18055.98|18055.98|18055.98|18055.98|18055.98|0
1629799010000|2021-08-24 09:56:50|18055.17|18055.17|18054.27|18054.27|18055.17|18055.17|18054.27|18054.27|0
1629799030000|2021-08-24 09:57:10|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|0
1629799040000|2021-08-24 09:57:20|18051.76|18051.76|18051.76|18051.76|18051.76|18051.76|18051.76|18051.76|0
1629799050000|2021-08-24 09:57:30|18051.25|18051.25|18051.25|18051.25|18051.25|18051.25|18051.25|18051.25|0
1629799060000|2021-08-24 09:57:40|18050.24|18050.24|18050.24|18050.24|18050.24|18050.24|18050.24|18050.24|0
1629799070000|2021-08-24 09:57:50|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|18049.74|0
1629799100000|2021-08-24 09:58:20|18050.55|18050.55|18050.55|18050.55|18050.55|18050.55|18050.55|18050.55|0
1629799110000|2021-08-24 09:58:30|18049.64|18049.64|18050.55|18050.55|18050.55|18050.55|18049.64|18049.64|0
1629799160000|2021-08-24 09:59:20|18051.7|18051.7|18053.21|18053.21|18053.21|18053.21|18051.7|18051.7|0
1629799170000|2021-08-24 09:59:30|18052.41|18052.41|18052.41|18052.41|18052.41|18052.41|18052.41|18052.41|0
1629799190000|2021-08-24 09:59:50|18055.24|18055.24|18053.73|18053.73|18055.24|18055.24|18053.22|18053.22|0
1629799210000|2021-08-24 10:00:10|18050.89|18050.89|18049.48|18049.48|18050.89|18050.89|18049.48|18049.48|0
1629799220000|2021-08-24 10:00:20|18047.86|18047.86|18046.46|18046.46|18047.86|18047.86|18046.46|18046.46|0
1629799240000|2021-08-24 10:00:40|18045.91|18045.91|18054.35|18054.35|18054.35|18054.35|18045.91|18045.91|0
1629799250000|2021-08-24 10:00:50|18055.77|18055.77|18061.1|18061.1|18061.1|18061.1|18055.77|18055.77|0
1629799280000|2021-08-24 10:01:20|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|0
1629799290000|2021-08-24 10:01:30|18064.87|18064.87|18068.81|18068.81|18068.81|18068.81|18064.87|18064.87|0
1629799310000|2021-08-24 10:01:50|18069.79|18069.79|18072.74|18072.74|18073.75|18073.75|18069.29|18069.29|0
1629799320000|2021-08-24 10:02:00|18071.73|18071.73|18071.73|18071.73|18071.73|18071.73|18071.73|18071.73|0
1629799330000|2021-08-24 10:02:10|18069.53|18069.53|18068.97|18068.97|18070.08|18070.08|18068.97|18068.97|0
1629799340000|2021-08-24 10:02:20|18069.18|18069.18|18070.79|18070.79|18070.79|18070.79|18069.18|18069.18|0
1629799350000|2021-08-24 10:02:30|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|0
1629799410000|2021-08-24 10:03:30|18072.45|18072.45|18072.95|18072.95|18072.95|18072.95|18072.45|18072.45|0
1629799420000|2021-08-24 10:03:40|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|0
1629799440000|2021-08-24 10:04:00|18073.65|18073.65|18074.75|18074.75|18074.75|18074.75|18073.65|18073.65|0
1629799450000|2021-08-24 10:04:10|18073.65|18073.65|18073.65|18073.65|18073.65|18073.65|18073.65|18073.65|0
1629799460000|2021-08-24 10:04:20|18073.23|18073.23|18073.23|18073.23|18073.23|18073.23|18073.23|18073.23|0
1629799470000|2021-08-24 10:04:30|18074.14|18074.14|18074.14|18074.14|18074.14|18074.14|18074.14|18074.14|0
1629799480000|2021-08-24 10:04:40|18074.63|18074.63|18074.63|18074.63|18074.63|18074.63|18074.63|18074.63|0
1629799500000|2021-08-24 10:05:00|18076.25|18076.25|18074.53|18074.53|18076.25|18076.25|18074.53|18074.53|0
1629799540000|2021-08-24 10:05:40|18076.74|18076.74|18078.4|18078.4|18078.4|18078.4|18076.74|18076.74|0
1629799620000|2021-08-24 10:07:00|18077.59|18077.59|18073.04|18073.04|18077.59|18077.59|18073.04|18073.04|0
1629799650000|2021-08-24 10:07:30|18074.46|18074.46|18075.31|18075.31|18075.31|18075.31|18074.46|18074.46|0
1629799700000|2021-08-24 10:08:20|18075.08|18075.08|18075.08|18075.08|18075.08|18075.08|18075.08|18075.08|0
1629799800000|2021-08-24 10:10:00|18074.18|18074.18|18067.47|18067.47|18074.18|18074.18|18067.47|18067.47|0
1629799810000|2021-08-24 10:10:10|18067.27|18067.27|18067.27|18067.27|18067.27|18067.27|18067.27|18067.27|0
1629799820000|2021-08-24 10:10:20|18067.47|18067.47|18062.81|18062.81|18067.47|18067.47|18062.81|18062.81|0
1629799830000|2021-08-24 10:10:30|18062.61|18062.61|18061.9|18061.9|18062.61|18062.61|18061.9|18061.9|0
1629799860000|2021-08-24 10:11:00|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|0
1629799880000|2021-08-24 10:11:20|18063.41|18063.41|18063.62|18063.62|18063.62|18063.62|18062.2|18062.2|0
1629799890000|2021-08-24 10:11:30|18065.12|18065.12|18065.12|18065.12|18065.12|18065.12|18065.12|18065.12|0
1629799920000|2021-08-24 10:12:00|18066.54|18066.54|18066.54|18066.54|18066.54|18066.54|18066.54|18066.54|0
1629799940000|2021-08-24 10:12:20|18068.35|18068.35|18068.35|18068.35|18068.35|18068.35|18068.35|18068.35|0
1629799950000|2021-08-24 10:12:30|18077.57|18077.57|18080.63|18080.63|18082.14|18082.14|18077.57|18077.57|0
1629799960000|2021-08-24 10:12:40|18079.11|18079.11|18079.11|18079.11|18079.11|18079.11|18079.11|18079.11|0
1629799970000|2021-08-24 10:12:50|18078.3|18078.3|18078.3|18078.3|18078.3|18078.3|18078.3|18078.3|0
1629799980000|2021-08-24 10:13:00|18077.2|18077.2|18077.2|18077.2|18077.2|18077.2|18077.2|18077.2|0
1629799990000|2021-08-24 10:13:10|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|18078.01|0
1629800010000|2021-08-24 10:13:30|18078.52|18078.52|18078.52|18078.52|18078.52|18078.52|18078.52|18078.52|0
1629800100000|2021-08-24 10:15:00|18079.94|18079.94|18079.94|18079.94|18079.94|18079.94|18079.94|18079.94|0
1629800130000|2021-08-24 10:15:30|18079.73|18079.73|18079.73|18079.73|18079.73|18079.73|18079.73|18079.73|0
1629800140000|2021-08-24 10:15:40|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|18080.89|0
1629800150000|2021-08-24 10:15:50|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|18080.48|0
1629800160000|2021-08-24 10:16:00|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|0
1629800170000|2021-08-24 10:16:10|18078.77|18078.77|18073.78|18073.78|18078.77|18078.77|18073.78|18073.78|0
1629800200000|2021-08-24 10:16:40|18070.95|18070.95|18070.95|18070.95|18070.95|18070.95|18070.95|18070.95|0
1629800220000|2021-08-24 10:17:00|18073.78|18073.78|18073.78|18073.78|18073.78|18073.78|18073.78|18073.78|0
1629800270000|2021-08-24 10:17:50|18072.37|18072.37|18071.97|18071.97|18072.37|18072.37|18071.46|18071.46|0
1629800280000|2021-08-24 10:18:00|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|0
1629800340000|2021-08-24 10:19:00|18071.36|18071.36|18071.36|18071.36|18071.36|18071.36|18071.36|18071.36|0
1629800360000|2021-08-24 10:19:20|18071.87|18071.87|18070.86|18070.86|18071.87|18071.87|18070.86|18070.86|0
1629800380000|2021-08-24 10:19:40|18071.36|18071.36|18071.36|18071.36|18071.36|18071.36|18071.36|18071.36|0
1629800400000|2021-08-24 10:20:00|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|0
1629800410000|2021-08-24 10:20:10|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|0
1629800420000|2021-08-24 10:20:20|18075.99|18075.99|18075.99|18075.99|18075.99|18075.99|18075.99|18075.99|0
1629800430000|2021-08-24 10:20:30|18076.54|18076.54|18075.43|18075.43|18076.54|18076.54|18075.43|18075.43|0
1629800440000|2021-08-24 10:20:40|18073.42|18073.42|18073.42|18073.42|18073.42|18073.42|18073.42|18073.42|0
1629800450000|2021-08-24 10:20:50|18074.42|18074.42|18074.93|18074.93|18074.93|18074.93|18074.42|18074.42|0
1629800470000|2021-08-24 10:21:10|18075.43|18075.43|18075.43|18075.43|18075.43|18075.43|18075.43|18075.43|0
1629800480000|2021-08-24 10:21:20|18075.94|18075.94|18075.94|18075.94|18075.94|18075.94|18075.94|18075.94|0
1629800520000|2021-08-24 10:22:00|18074.93|18074.93|18068.43|18068.43|18074.93|18074.93|18068.43|18068.43|0
1629800530000|2021-08-24 10:22:10|18068.23|18068.23|18068.23|18068.23|18068.23|18068.23|18067.68|18067.68|0
1629800540000|2021-08-24 10:22:20|18069.65|18069.65|18069.65|18069.65|18069.65|18069.65|18069.65|18069.65|0
1629800570000|2021-08-24 10:22:50|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|0
1629800580000|2021-08-24 10:23:00|18072.66|18072.66|18071.76|18071.76|18072.66|18072.66|18071.76|18071.76|0
1629800590000|2021-08-24 10:23:10|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|18073.17|0
1629800600000|2021-08-24 10:23:20|18072.97|18072.97|18072.97|18072.97|18072.97|18072.97|18072.97|18072.97|0
1629800610000|2021-08-24 10:23:30|18074.39|18074.39|18074.39|18074.39|18074.39|18074.39|18074.39|18074.39|0
1629800620000|2021-08-24 10:23:40|18073.48|18073.48|18072.07|18072.07|18073.48|18073.48|18072.07|18072.07|0
1629800640000|2021-08-24 10:24:00|18076.71|18076.71|18078.17|18078.17|18078.17|18078.17|18076.71|18076.71|0
1629800690000|2021-08-24 10:24:50|18075.33|18075.33|18074.78|18074.78|18075.33|18075.33|18074.78|18074.78|0
1629800700000|2021-08-24 10:25:00|18076.4|18076.4|18080.65|18080.65|18080.65|18080.65|18076.4|18076.4|0
1629800710000|2021-08-24 10:25:10|18081.15|18081.15|18082.06|18082.06|18082.06|18082.06|18081.15|18081.15|0
1629800720000|2021-08-24 10:25:20|18083.48|18083.48|18083.48|18083.48|18083.48|18083.48|18083.48|18083.48|0
1629800780000|2021-08-24 10:26:20|18085.09|18085.09|18085.09|18085.09|18085.09|18085.09|18085.09|18085.09|0
1629800800000|2021-08-24 10:26:40|18087.8|18087.8|18089.74|18089.74|18090.24|18090.24|18086.9|18086.9|0
1629800820000|2021-08-24 10:27:00|18090.54|18090.54|18090.04|18090.04|18090.54|18090.54|18090.04|18090.04|0
1629800830000|2021-08-24 10:27:10|18088.62|18088.62|18088.62|18088.62|18088.62|18088.62|18088.62|18088.62|0
1629800840000|2021-08-24 10:27:20|18089.53|18089.53|18088.62|18088.62|18089.53|18089.53|18088.62|18088.62|0
1629800860000|2021-08-24 10:27:40|18089.06|18089.06|18089.06|18089.06|18089.06|18089.06|18089.06|18089.06|0
1629800880000|2021-08-24 10:28:00|18089.56|18089.56|18089.24|18089.24|18089.56|18089.56|18089.24|18089.24|0
1629800890000|2021-08-24 10:28:10|18090.39|18090.39|18090.39|18090.39|18090.39|18090.39|18090.39|18090.39|0
1629800900000|2021-08-24 10:28:20|18091|18091|18091|18091|18091|18091|18091|18091|0
1629801000000|2021-08-24 10:30:00|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|0
1629801110000|2021-08-24 10:31:50|18092.21|18092.21|18100.02|18100.02|18100.02|18100.02|18092.21|18092.21|0
1629801120000|2021-08-24 10:32:00|18101.43|18101.43|18103.05|18103.05|18103.05|18103.05|18101.43|18101.43|0
1629801130000|2021-08-24 10:32:10|18105.76|18105.76|18109.65|18109.65|18109.65|18109.65|18105.76|18105.76|0
1629801150000|2021-08-24 10:32:30|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|0
1629801200000|2021-08-24 10:33:20|18107.84|18107.84|18106.43|18106.43|18107.84|18107.84|18106.43|18106.43|0
1629801220000|2021-08-24 10:33:40|18104.81|18104.81|18105.62|18105.62|18105.62|18105.62|18104.81|18104.81|0
1629801290000|2021-08-24 10:34:50|18107.82|18107.82|18107.82|18107.82|18107.82|18107.82|18107.82|18107.82|0
1629801360000|2021-08-24 10:36:00|18106.02|18106.02|18106.42|18106.42|18106.42|18106.42|18106.02|18106.02|0
1629801420000|2021-08-24 10:37:00|18104.77|18104.77|18104.77|18104.77|18104.77|18104.77|18104.77|18104.77|0
1629801430000|2021-08-24 10:37:10|18105.67|18105.67|18105.67|18105.67|18105.67|18105.67|18105.67|18105.67|0
1629801440000|2021-08-24 10:37:20|18108.19|18108.19|18108.19|18108.19|18108.19|18108.19|18108.19|18108.19|0
1629801450000|2021-08-24 10:37:30|18107.19|18107.19|18108.66|18108.66|18108.66|18108.66|18107.19|18107.19|0
1629801470000|2021-08-24 10:37:50|18109.1|18109.1|18108.55|18108.55|18109.1|18109.1|18108.55|18108.55|0
1629801480000|2021-08-24 10:38:00|18107.75|18107.75|18107.75|18107.75|18107.75|18107.75|18107.75|18107.75|0
1629801490000|2021-08-24 10:38:10|18108.55|18108.55|18108.55|18108.55|18108.55|18108.55|18108.55|18108.55|0
1629801510000|2021-08-24 10:38:30|18107.14|18107.14|18105.59|18105.59|18107.14|18107.14|18105.59|18105.59|0
1629801520000|2021-08-24 10:38:40|18104.78|18104.78|18103.82|18103.82|18104.78|18104.78|18103.82|18103.82|0
1629801540000|2021-08-24 10:39:00|18104.37|18104.37|18104.37|18104.37|18104.37|18104.37|18104.37|18104.37|0
1629801550000|2021-08-24 10:39:10|18104.92|18104.92|18105.47|18105.47|18105.47|18105.47|18104.92|18104.92|0
1629801580000|2021-08-24 10:39:40|18104.57|18104.57|18104.92|18104.92|18105.47|18105.47|18104.57|18104.57|0
1629801620000|2021-08-24 10:40:20|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|0
1629801660000|2021-08-24 10:41:00|18106.17|18106.17|18105.59|18105.59|18106.39|18106.39|18105.59|18105.59|0
1629801700000|2021-08-24 10:41:40|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|18106.09|0
1629801710000|2021-08-24 10:41:50|18106.29|18106.29|18105.49|18105.49|18106.29|18106.29|18105.49|18105.49|0
1629801720000|2021-08-24 10:42:00|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|0
1629801760000|2021-08-24 10:42:40|18105.41|18105.41|18105.41|18105.41|18105.41|18105.41|18105.41|18105.41|0
1629801780000|2021-08-24 10:43:00|18103.79|18103.79|18102.89|18102.89|18103.79|18103.79|18102.89|18102.89|0
1629801790000|2021-08-24 10:43:10|18103.7|18103.7|18103.19|18103.19|18103.7|18103.7|18103.19|18103.19|0
1629801870000|2021-08-24 10:44:30|18102.99|18102.99|18102.99|18102.99|18102.99|18102.99|18102.99|18102.99|0
1629801890000|2021-08-24 10:44:50|18103.89|18103.89|18110.32|18110.32|18111.13|18111.13|18103.89|18103.89|0
1629801910000|2021-08-24 10:45:10|18112.28|18112.28|18113.09|18113.09|18113.09|18113.09|18112.28|18112.28|0
1629801930000|2021-08-24 10:45:30|18114.9|18114.9|18112.06|18112.06|18114.9|18114.9|18112.06|18112.06|0
1629801960000|2021-08-24 10:46:00|18110.45|18110.45|18110.45|18110.45|18110.45|18110.45|18110.45|18110.45|0
1629801980000|2021-08-24 10:46:20|18109.03|18109.03|18109.03|18109.03|18109.03|18109.03|18109.03|18109.03|0
1629802010000|2021-08-24 10:46:50|18107.61|18107.61|18107.61|18107.61|18107.61|18107.61|18107.61|18107.61|0
1629802040000|2021-08-24 10:47:20|18104.9|18104.9|18106.41|18106.41|18106.41|18106.41|18104.9|18104.9|0
1629802050000|2021-08-24 10:47:30|18107.32|18107.32|18106.62|18106.62|18107.32|18107.32|18106.41|18106.41|0
1629802060000|2021-08-24 10:47:40|18106.41|18106.41|18107.32|18107.32|18107.32|18107.32|18106.41|18106.41|0
1629802080000|2021-08-24 10:48:00|18106.76|18106.76|18107.32|18107.32|18107.32|18107.32|18106.76|18106.76|0
1629802090000|2021-08-24 10:48:10|18105.7|18105.7|18104.89|18104.89|18105.7|18105.7|18104.89|18104.89|0
1629802100000|2021-08-24 10:48:20|18102.92|18102.92|18102.47|18102.47|18103.47|18103.47|18102.47|18102.47|0
1629802130000|2021-08-24 10:48:50|18102.24|18102.24|18101.75|18101.75|18102.24|18102.24|18101.75|18101.75|0
1629802150000|2021-08-24 10:49:10|18101.55|18101.55|18100.52|18100.52|18101.55|18101.55|18100.52|18100.52|0
1629802200000|2021-08-24 10:50:00|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|0
1629802210000|2021-08-24 10:50:10|18097.9|18097.9|18097.41|18097.41|18097.9|18097.9|18097.41|18097.41|0
1629802240000|2021-08-24 10:50:40|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|0
1629802250000|2021-08-24 10:50:50|18093.42|18093.42|18093.42|18093.42|18093.42|18093.42|18093.42|18093.42|0
1629802260000|2021-08-24 10:51:00|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|0
1629802290000|2021-08-24 10:51:30|18092.01|18092.01|18092.01|18092.01|18092.01|18092.01|18090.91|18090.91|0
1629802300000|2021-08-24 10:51:40|18091.81|18091.81|18091.32|18091.32|18091.81|18091.81|18091.32|18091.32|0
1629802310000|2021-08-24 10:51:50|18089.01|18089.01|18089.01|18089.01|18089.01|18089.01|18089.01|18089.01|0
1629802320000|2021-08-24 10:52:00|18088|18088|18085.09|18085.09|18088|18088|18085.09|18085.09|0
1629802330000|2021-08-24 10:52:10|18084.59|18084.59|18084.59|18084.59|18084.59|18084.59|18084.59|18084.59|0
1629802370000|2021-08-24 10:52:50|18084.08|18084.08|18085.09|18085.09|18085.09|18085.09|18084.08|18084.08|0
1629802420000|2021-08-24 10:53:40|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|0
1629802440000|2021-08-24 10:54:00|18082.02|18082.02|18080.91|18080.91|18082.02|18082.02|18080.42|18080.42|0
1629802450000|2021-08-24 10:54:10|18082.01|18082.01|18079.26|18079.26|18082.01|18082.01|18079.26|18079.26|0
1629802460000|2021-08-24 10:54:20|18077.64|18077.64|18073|18073|18077.64|18077.64|18073|18073|0
1629802470000|2021-08-24 10:54:30|18071.38|18071.38|18063.98|18063.98|18071.38|18071.38|18063.37|18063.37|0
1629802490000|2021-08-24 10:54:50|18063.17|18063.17|18063.17|18063.17|18063.17|18063.17|18063.17|18063.17|0
1629802500000|2021-08-24 10:55:00|18061.75|18061.75|18061.75|18061.75|18061.75|18061.75|18061.75|18061.75|0
1629802520000|2021-08-24 10:55:20|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|0
1629802540000|2021-08-24 10:55:40|18059.04|18059.04|18057.62|18057.62|18059.04|18059.04|18057.62|18057.62|0
1629802560000|2021-08-24 10:56:00|18059.43|18059.43|18063.07|18063.07|18063.07|18063.07|18058.52|18058.52|0
1629802570000|2021-08-24 10:56:10|18063.89|18063.89|18064.09|18064.09|18064.09|18064.09|18063.89|18063.89|0
1629802580000|2021-08-24 10:56:20|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|18064.5|0
1629802600000|2021-08-24 10:56:40|18064.7|18064.7|18064.7|18064.7|18064.7|18064.7|18064.7|18064.7|0
1629802610000|2021-08-24 10:56:50|18063.04|18063.04|18063.04|18063.04|18063.04|18063.04|18063.04|18063.04|0
1629802650000|2021-08-24 10:57:30|18062.04|18062.04|18062.04|18062.04|18062.04|18062.04|18062.04|18062.04|0
1629802660000|2021-08-24 10:57:40|18058.42|18058.42|18058.71|18058.71|18058.71|18058.71|18054.39|18054.39|0
1629802670000|2021-08-24 10:57:50|18061.08|18061.08|18061.63|18061.63|18061.63|18061.63|18061.08|18061.08|0
1629802680000|2021-08-24 10:58:00|18063.44|18063.44|18062.69|18062.69|18063.79|18063.79|18062.69|18062.69|0
1629802710000|2021-08-24 10:58:30|18063.6|18063.6|18062.69|18062.69|18063.6|18063.6|18062.69|18062.69|0
1629802740000|2021-08-24 10:59:00|18062.14|18062.14|18062.14|18062.14|18062.14|18062.14|18062.14|18062.14|0
1629802750000|2021-08-24 10:59:10|18063.76|18063.76|18064.31|18064.31|18064.31|18064.31|18063.76|18063.76|0
1629802780000|2021-08-24 10:59:40|18064.8|18064.8|18065.81|18065.81|18065.81|18065.81|18064.8|18064.8|0
1629802800000|2021-08-24 11:00:00|18066.36|18066.36|18066.36|18066.36|18066.36|18066.36|18066.36|18066.36|0
1629802810000|2021-08-24 11:00:10|18076.92|18076.92|18077.12|18077.12|18077.32|18077.32|18076.92|18076.92|0
1629802850000|2021-08-24 11:00:50|18079.96|18079.96|18079.74|18079.74|18079.96|18079.96|18079.74|18079.74|0
1629802860000|2021-08-24 11:01:00|18080.72|18080.72|18080.72|18080.72|18080.72|18080.72|18080.72|18080.72|0
1629802920000|2021-08-24 11:02:00|18086.14|18086.14|18085.34|18085.34|18086.14|18086.14|18085.34|18085.34|0
1629802940000|2021-08-24 11:02:20|18088.09|18088.09|18088.09|18088.09|18088.09|18088.09|18088.09|18088.09|0
1629802950000|2021-08-24 11:02:30|18088.9|18088.9|18088.9|18088.9|18088.9|18088.9|18088.9|18088.9|0
1629802980000|2021-08-24 11:03:00|18090.37|18090.37|18090.37|18090.37|18090.37|18090.37|18090.37|18090.37|0
1629803000000|2021-08-24 11:03:20|18089.27|18089.27|18080.41|18080.41|18089.27|18089.27|18080.41|18080.41|0
1629803020000|2021-08-24 11:03:40|18077.98|18077.98|18075.67|18075.67|18077.98|18077.98|18075.67|18075.67|0
1629803090000|2021-08-24 11:04:50|18076.68|18076.68|18077.49|18077.49|18077.49|18077.49|18076.68|18076.68|0
1629803110000|2021-08-24 11:05:10|18077.71|18077.71|18077.71|18077.71|18077.71|18077.71|18077.71|18077.71|0
1629803160000|2021-08-24 11:06:00|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|18075.28|0
1629803170000|2021-08-24 11:06:10|18075.83|18075.83|18071.89|18071.89|18075.83|18075.83|18071.89|18071.89|0
1629803190000|2021-08-24 11:06:30|18070.28|18070.28|18064.98|18064.98|18070.28|18070.28|18064.98|18064.98|0
1629803220000|2021-08-24 11:07:00|18065.49|18065.49|18066.9|18066.9|18066.9|18066.9|18065.49|18065.49|0
1629803300000|2021-08-24 11:08:20|18064.7|18064.7|18064.15|18064.15|18064.7|18064.7|18064.15|18064.15|0
1629803350000|2021-08-24 11:09:10|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|18063.89|0
1629803360000|2021-08-24 11:09:20|18062.98|18062.98|18062.98|18062.98|18062.98|18062.98|18062.98|18062.98|0
1629803390000|2021-08-24 11:09:50|18062.08|18062.08|18063.89|18063.89|18063.89|18063.89|18062.08|18062.08|0
1629803400000|2021-08-24 11:10:00|18065.2|18065.2|18066.71|18066.71|18067.22|18067.22|18065.2|18065.2|0
1629803410000|2021-08-24 11:10:10|18065.71|18065.71|18065.2|18065.2|18065.71|18065.71|18065.2|18065.2|0
1629803430000|2021-08-24 11:10:30|18065.71|18065.71|18065.71|18065.71|18065.71|18065.71|18065.71|18065.71|0
1629803450000|2021-08-24 11:10:50|18066.61|18066.61|18066.61|18066.61|18066.61|18066.61|18066.61|18066.61|0
1629803460000|2021-08-24 11:11:00|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|0
1629803470000|2021-08-24 11:11:10|18065.91|18065.91|18065.91|18065.91|18065.91|18065.91|18065.91|18065.91|0
1629803480000|2021-08-24 11:11:20|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|0
1629803520000|2021-08-24 11:12:00|18065.91|18065.91|18066.41|18066.41|18066.41|18066.41|18065.91|18065.91|0
1629803550000|2021-08-24 11:12:30|18067.83|18067.83|18067.83|18067.83|18067.83|18067.83|18067.83|18067.83|0
1629803560000|2021-08-24 11:12:40|18067.32|18067.32|18067.32|18067.32|18067.32|18067.32|18067.32|18067.32|0
1629803580000|2021-08-24 11:13:00|18068.23|18068.23|18068.23|18068.23|18068.23|18068.23|18068.23|18068.23|0
1629803590000|2021-08-24 11:13:10|18069.84|18069.84|18069.84|18069.84|18069.84|18069.84|18069.84|18069.84|0
1629803600000|2021-08-24 11:13:20|18070.06|18070.06|18070.29|18070.29|18070.29|18070.29|18070.06|18070.06|0
1629803640000|2021-08-24 11:14:00|18069.48|18069.48|18069.48|18069.48|18069.48|18069.48|18069.48|18069.48|0
1629803700000|2021-08-24 11:15:00|18070.38|18070.38|18070.38|18070.38|18070.38|18070.38|18070.38|18070.38|0
1629803710000|2021-08-24 11:15:10|18070.79|18070.79|18070.38|18070.38|18070.79|18070.79|18070.38|18070.38|0
1629803720000|2021-08-24 11:15:20|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|18068.57|0
1629803730000|2021-08-24 11:15:30|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|0
1629803830000|2021-08-24 11:17:10|18068.86|18068.86|18068.86|18068.86|18068.86|18068.86|18068.86|18068.86|0
1629803870000|2021-08-24 11:17:50|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|18069.06|0
1629803960000|2021-08-24 11:19:20|18068.66|18068.66|18070.47|18070.47|18070.47|18070.47|18068.66|18068.66|0
1629804000000|2021-08-24 11:20:00|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|0
1629804010000|2021-08-24 11:20:10|18068.75|18068.75|18064.51|18064.51|18068.75|18068.75|18064.51|18064.51|0
1629804020000|2021-08-24 11:20:20|18064.07|18064.07|18064.07|18064.07|18064.07|18064.07|18064.07|18064.07|0
1629804030000|2021-08-24 11:20:30|18063.26|18063.26|18056.32|18056.32|18063.26|18063.26|18056.32|18056.32|0
1629804050000|2021-08-24 11:20:50|18056.12|18056.12|18056.12|18056.12|18056.12|18056.12|18056.12|18056.12|0
1629804060000|2021-08-24 11:21:00|18055.63|18055.63|18047.27|18047.27|18055.63|18055.63|18047.27|18047.27|0
1629804070000|2021-08-24 11:21:10|18046.86|18046.86|18046.86|18046.86|18046.86|18046.86|18046.86|18046.86|0
1629804090000|2021-08-24 11:21:30|18047.35|18047.35|18047.35|18047.35|18047.35|18047.35|18047.35|18047.35|0
1629804100000|2021-08-24 11:21:40|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|0
1629804110000|2021-08-24 11:21:50|18048.16|18048.16|18048.16|18048.16|18048.16|18048.16|18048.16|18048.16|0
1629804160000|2021-08-24 11:22:40|18047.96|18047.96|18047.96|18047.96|18047.96|18047.96|18047.96|18047.96|0
1629804170000|2021-08-24 11:22:50|18048.16|18048.16|18048.36|18048.36|18048.36|18048.36|18048.16|18048.16|0
1629804210000|2021-08-24 11:23:30|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|18047.81|0
1629804230000|2021-08-24 11:23:50|18047.41|18047.41|18047.41|18047.41|18047.41|18047.41|18047.41|18047.41|0
1629804250000|2021-08-24 11:24:10|18046.3|18046.3|18046.3|18046.3|18046.3|18046.3|18046.3|18046.3|0
1629804260000|2021-08-24 11:24:20|18045.4|18045.4|18041.11|18041.11|18045.4|18045.4|18041.11|18041.11|0
1629804280000|2021-08-24 11:24:40|18040.2|18040.2|18041.11|18041.11|18041.11|18041.11|18040.2|18040.2|0
1629804290000|2021-08-24 11:24:50|18042.01|18042.01|18042.81|18042.81|18042.81|18042.81|18041|18041|0
1629804300000|2021-08-24 11:25:00|18043.32|18043.32|18046.66|18046.66|18046.66|18046.66|18043.32|18043.32|0
1629804310000|2021-08-24 11:25:10|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|0
1629804330000|2021-08-24 11:25:30|18049.49|18049.49|18049.49|18049.49|18049.49|18049.49|18049.49|18049.49|0
1629804360000|2021-08-24 11:26:00|18054.32|18054.32|18056.94|18056.94|18056.94|18056.94|18054.32|18054.32|0
1629804370000|2021-08-24 11:26:10|18055.93|18055.93|18054.83|18054.83|18055.93|18055.93|18054.83|18054.83|0
1629804410000|2021-08-24 11:26:50|18054.63|18054.63|18053.41|18053.41|18054.63|18054.63|18053.41|18053.41|0
1629804430000|2021-08-24 11:27:10|18052|18052|18046.95|18046.95|18052|18052|18046.95|18046.95|0
1629804450000|2021-08-24 11:27:30|18046.05|18046.05|18045.24|18045.24|18046.05|18046.05|18045.24|18045.24|0
1629804510000|2021-08-24 11:28:30|18044.63|18044.63|18044.63|18044.63|18044.63|18044.63|18044.63|18044.63|0
1629804520000|2021-08-24 11:28:40|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|0
1629804530000|2021-08-24 11:28:50|18043.33|18043.33|18043.33|18043.33|18043.33|18043.33|18043.33|18043.33|0
1629804540000|2021-08-24 11:29:00|18041.91|18041.91|18041.91|18041.91|18041.91|18041.91|18041.91|18041.91|0
1629804560000|2021-08-24 11:29:20|18039.2|18039.2|18039.2|18039.2|18039.2|18039.2|18039.2|18039.2|0
1629804570000|2021-08-24 11:29:30|18038.39|18038.39|18040.01|18040.01|18040.01|18040.01|18038.39|18038.39|0
1629804590000|2021-08-24 11:29:50|18038.39|18038.39|18038.39|18038.39|18038.39|18038.39|18038.39|18038.39|0
1629804600000|2021-08-24 11:30:00|18038.19|18038.19|18039.5|18039.5|18039.9|18039.9|18038.19|18038.19|0
1629804610000|2021-08-24 11:30:10|18039.09|18039.09|18037.42|18037.42|18039.09|18039.09|18037.42|18037.42|0
1629804620000|2021-08-24 11:30:20|18036.61|18036.61|18037.51|18037.51|18037.51|18037.51|18036.61|18036.61|0
1629804690000|2021-08-24 11:31:30|18036.71|18036.71|18036.71|18036.71|18036.71|18036.71|18036.71|18036.71|0
1629804720000|2021-08-24 11:32:00|18036.26|18036.26|18033.43|18033.43|18036.26|18036.26|18033.43|18033.43|0
1629804760000|2021-08-24 11:32:40|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|0
1629804790000|2021-08-24 11:33:10|18029.3|18029.3|18029.3|18029.3|18029.3|18029.3|18029.3|18029.3|0
1629804800000|2021-08-24 11:33:20|18028.49|18028.49|18028.49|18028.49|18028.49|18028.49|18028.49|18028.49|0
1629804830000|2021-08-24 11:33:50|18029.4|18029.4|18029.4|18029.4|18029.4|18029.4|18029.4|18029.4|0
1629804850000|2021-08-24 11:34:10|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|0
1629804890000|2021-08-24 11:34:50|18028.2|18028.2|18021.78|18021.78|18028.2|18028.2|18021.78|18021.78|0
1629804900000|2021-08-24 11:35:00|18020.88|18020.88|18015.72|18015.72|18020.88|18020.88|18015.68|18015.68|0
1629804910000|2021-08-24 11:35:10|18016.53|18016.53|18019.65|18019.65|18019.65|18019.65|18016.53|18016.53|0
1629804920000|2021-08-24 11:35:20|18020.46|18020.46|18020.46|18020.46|18020.46|18020.46|18020.46|18020.46|0
1629804940000|2021-08-24 11:35:40|18019.47|18019.47|18017.86|18017.86|18019.47|18019.47|18017.86|18017.86|0
1629804950000|2021-08-24 11:35:50|18020.66|18020.66|18022.65|18022.65|18022.87|18022.87|18020.66|18020.66|0
1629804960000|2021-08-24 11:36:00|18024.3|18024.3|18024.3|18024.3|18024.3|18024.3|18024.3|18024.3|0
1629805000000|2021-08-24 11:36:40|18023.32|18023.32|18023.32|18023.32|18023.32|18023.32|18023.32|18023.32|0
1629805020000|2021-08-24 11:37:00|18023.73|18023.73|18023.73|18023.73|18023.73|18023.73|18023.73|18023.73|0
1629805080000|2021-08-24 11:38:00|18024.54|18024.54|18024.54|18024.54|18024.54|18024.54|18024.54|18024.54|0
1629805090000|2021-08-24 11:38:10|18023.73|18023.73|18023.73|18023.73|18023.73|18023.73|18023.73|18023.73|0
1629805100000|2021-08-24 11:38:20|18023.32|18023.32|18023.32|18023.32|18023.32|18023.32|18023.32|18023.32|0
1629805110000|2021-08-24 11:38:30|18022.51|18022.51|18022.51|18022.51|18022.51|18022.51|18022.51|18022.51|0
1629805120000|2021-08-24 11:38:40|18021.09|18021.09|18021.09|18021.09|18021.09|18021.09|18021.09|18021.09|0
1629805140000|2021-08-24 11:39:00|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|0
1629805170000|2021-08-24 11:39:30|18021.21|18021.21|18021.42|18021.42|18021.42|18021.42|18021.21|18021.21|0
1629805180000|2021-08-24 11:39:40|18020.91|18020.91|18020.91|18020.91|18020.91|18020.91|18020.91|18020.91|0
1629805190000|2021-08-24 11:39:50|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|0
1629805210000|2021-08-24 11:40:10|18017.17|18017.17|18013.86|18013.86|18017.17|18017.17|18013.86|18013.86|0
1629805350000|2021-08-24 11:42:30|18013.06|18013.06|18013.55|18013.55|18013.55|18013.55|18013.06|18013.06|0
1629805370000|2021-08-24 11:42:50|18013.75|18013.75|18013.14|18013.14|18014.16|18014.16|18013.14|18013.14|0
1629805380000|2021-08-24 11:43:00|18014.76|18014.76|18014.76|18014.76|18014.76|18014.76|18014.76|18014.76|0
1629805440000|2021-08-24 11:44:00|18014.27|18014.27|18014.77|18014.77|18014.77|18014.77|18014.27|18014.27|0
1629805470000|2021-08-24 11:44:30|18015.68|18015.68|18019.4|18019.4|18019.4|18019.4|18015.68|18015.68|0
1629805480000|2021-08-24 11:44:40|18018.5|18018.5|18019.92|18019.92|18019.92|18019.92|18018.5|18018.5|0
1629805490000|2021-08-24 11:44:50|18019.03|18019.03|18019.03|18019.03|18019.03|18019.03|18019.03|18019.03|0
1629805500000|2021-08-24 11:45:00|18020.18|18020.18|18020.18|18020.18|18020.18|18020.18|18020.18|18020.18|0
1629805570000|2021-08-24 11:46:10|18019.08|18019.08|18019.08|18019.08|18019.08|18019.08|18019.08|18019.08|0
1629805590000|2021-08-24 11:46:30|18020.5|18020.5|18020.5|18020.5|18020.5|18020.5|18020.5|18020.5|0
1629805600000|2021-08-24 11:46:40|18021|18021|18021|18021|18021|18021|18021|18021|0
1629805620000|2021-08-24 11:47:00|18021.56|18021.56|18023.81|18023.81|18023.81|18023.81|18021.56|18021.56|0
1629805690000|2021-08-24 11:48:10|18024.72|18024.72|18024.72|18024.72|18024.72|18024.72|18024.72|18024.72|0
1629805700000|2021-08-24 11:48:20|18024.21|18024.21|18023.71|18023.71|18024.21|18024.21|18023.71|18023.71|0
1629805730000|2021-08-24 11:48:50|18024.52|18024.52|18024.52|18024.52|18024.52|18024.52|18024.52|18024.52|0
1629805740000|2021-08-24 11:49:00|18023.1|18023.1|18022.59|18022.59|18023.1|18023.1|18021.68|18021.68|0
1629805750000|2021-08-24 11:49:10|18021.17|18021.17|18017.84|18017.84|18021.17|18021.17|18017.84|18017.84|0
1629805760000|2021-08-24 11:49:20|18019.26|18019.26|18020.67|18020.67|18020.67|18020.67|18019.26|18019.26|0
1629805780000|2021-08-24 11:49:40|18022.09|18022.09|18022.09|18022.09|18022.09|18022.09|18022.09|18022.09|0
1629805820000|2021-08-24 11:50:20|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|0
1629805840000|2021-08-24 11:50:40|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|0
1629805880000|2021-08-24 11:51:20|18025.29|18025.29|18025.29|18025.29|18025.29|18025.29|18025.29|18025.29|0
1629805890000|2021-08-24 11:51:30|18027.1|18027.1|18026.9|18026.9|18027.1|18027.1|18026.9|18026.9|0
1629805910000|2021-08-24 11:51:50|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|0
1629805920000|2021-08-24 11:52:00|18024.98|18024.98|18024.98|18024.98|18024.98|18024.98|18024.98|18024.98|0
1629805950000|2021-08-24 11:52:30|18025.79|18025.79|18025.79|18025.79|18025.79|18025.79|18025.79|18025.79|0
1629805960000|2021-08-24 11:52:40|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|0
1629805970000|2021-08-24 11:52:50|18028.22|18028.22|18028.22|18028.22|18028.22|18028.22|18028.22|18028.22|0
1629805980000|2021-08-24 11:53:00|18026.41|18026.41|18030.35|18030.35|18030.35|18030.35|18026.41|18026.41|0
1629805990000|2021-08-24 11:53:10|18028.73|18028.73|18029.54|18029.54|18029.54|18029.54|18028.73|18028.73|0
1629806020000|2021-08-24 11:53:40|18028.63|18028.63|18027.02|18027.02|18028.63|18028.63|18027.02|18027.02|0
1629806030000|2021-08-24 11:53:50|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|0
1629806050000|2021-08-24 11:54:10|18027.62|18027.62|18027.62|18027.62|18027.62|18027.62|18027.62|18027.62|0
1629806060000|2021-08-24 11:54:20|18028.03|18028.03|18029.04|18029.04|18029.04|18029.04|18028.03|18028.03|0
1629806100000|2021-08-24 11:55:00|18031.36|18031.36|18031.36|18031.36|18031.36|18031.36|18031.36|18031.36|0
1629806110000|2021-08-24 11:55:10|18032.98|18032.98|18032.98|18032.98|18032.98|18032.98|18032.98|18032.98|0
1629806160000|2021-08-24 11:56:00|18033.88|18033.88|18034.79|18034.79|18034.79|18034.79|18033.88|18033.88|0
1629806170000|2021-08-24 11:56:10|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|0
1629806180000|2021-08-24 11:56:20|18036.71|18036.71|18036.71|18036.71|18036.71|18036.71|18036.71|18036.71|0
1629806190000|2021-08-24 11:56:30|18038.22|18038.22|18040.66|18040.66|18040.66|18040.66|18038.22|18038.22|0
1629806200000|2021-08-24 11:56:40|18041.56|18041.56|18049.8|18049.8|18049.8|18049.8|18041.56|18041.56|0
1629806250000|2021-08-24 11:57:30|18049|18049|18049|18049|18049|18049|18049|18049|0
1629806260000|2021-08-24 11:57:40|18049.8|18049.8|18049.8|18049.8|18049.8|18049.8|18049.8|18049.8|0
1629806270000|2021-08-24 11:57:50|18051.46|18051.46|18051.87|18051.87|18051.87|18051.87|18051.46|18051.46|0
1629806280000|2021-08-24 11:58:00|18050.86|18050.86|18051.67|18051.67|18051.67|18051.67|18050.86|18050.86|0
1629806300000|2021-08-24 11:58:20|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|18051.16|0
1629806330000|2021-08-24 11:58:50|18050.35|18050.35|18051.16|18051.16|18051.16|18051.16|18050.35|18050.35|0
1629806340000|2021-08-24 11:59:00|18050.67|18050.67|18050.67|18050.67|18050.67|18050.67|18050.67|18050.67|0
1629806360000|2021-08-24 11:59:20|18048.86|18048.86|18048.25|18048.25|18048.86|18048.86|18048.25|18048.25|0
1629806370000|2021-08-24 11:59:30|18047.44|18047.44|18047.44|18047.44|18047.44|18047.44|18047.44|18047.44|0
1629806390000|2021-08-24 11:59:50|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|0
1629806410000|2021-08-24 12:00:10|18046.67|18046.67|18043.84|18043.84|18047.48|18047.48|18043.84|18043.84|0
1629806420000|2021-08-24 12:00:20|18042.68|18042.68|18044.49|18044.49|18044.49|18044.49|18042.68|18042.68|0
1629806470000|2021-08-24 12:01:10|18043.59|18043.59|18043.59|18043.59|18043.59|18043.59|18043.59|18043.59|0
1629806530000|2021-08-24 12:02:10|18041.16|18041.16|18041.16|18041.16|18041.16|18041.16|18041.16|18041.16|0
1629806540000|2021-08-24 12:02:20|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|0
1629806550000|2021-08-24 12:02:30|18041.81|18041.81|18045.65|18045.65|18045.65|18045.65|18041.81|18041.81|0
1629806560000|2021-08-24 12:02:40|18046.2|18046.2|18049.53|18049.53|18049.53|18049.53|18046.2|18046.2|0
1629806570000|2021-08-24 12:02:50|18050.34|18050.34|18051.15|18051.15|18051.15|18051.15|18050.34|18050.34|0
1629806580000|2021-08-24 12:03:00|18050|18050|18050|18050|18050|18050|18050|18050|0
1629806590000|2021-08-24 12:03:10|18049.49|18049.49|18048.68|18048.68|18049.49|18049.49|18048.68|18048.68|0
1629806640000|2021-08-24 12:04:00|18047.78|18047.78|18047.78|18047.78|18047.78|18047.78|18047.78|18047.78|0
1629806650000|2021-08-24 12:04:10|18049.59|18049.59|18049.59|18049.59|18049.59|18049.59|18049.59|18049.59|0
1629806670000|2021-08-24 12:04:30|18051.2|18051.2|18051.2|18051.2|18051.2|18051.2|18051.2|18051.2|0
1629806700000|2021-08-24 12:05:00|18050.4|18050.4|18050.4|18050.4|18050.4|18050.4|18050.4|18050.4|0
1629806730000|2021-08-24 12:05:30|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|0
1629806740000|2021-08-24 12:05:40|18053.62|18053.62|18053.62|18053.62|18053.62|18053.62|18053.62|18053.62|0
1629806750000|2021-08-24 12:05:50|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|0
1629806760000|2021-08-24 12:06:00|18052.97|18052.97|18051.04|18051.04|18052.97|18052.97|18051.04|18051.04|0
1629806770000|2021-08-24 12:06:10|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|18048.62|0
1629806790000|2021-08-24 12:06:30|18050.24|18050.24|18047.41|18047.41|18050.24|18050.24|18047.41|18047.41|0
1629806800000|2021-08-24 12:06:40|18046.91|18046.91|18046.91|18046.91|18046.91|18046.91|18046.91|18046.91|0
1629806830000|2021-08-24 12:07:10|18047.11|18047.11|18047.11|18047.11|18047.11|18047.11|18047.11|18047.11|0
1629806880000|2021-08-24 12:08:00|18047.92|18047.92|18049.34|18049.34|18049.34|18049.34|18047.92|18047.92|0
1629806890000|2021-08-24 12:08:10|18050.14|18050.14|18052.73|18052.73|18052.73|18052.73|18050.14|18050.14|0
1629806900000|2021-08-24 12:08:20|18054.2|18054.2|18055.85|18055.85|18055.85|18055.85|18054.2|18054.2|0
1629806920000|2021-08-24 12:08:40|18056.26|18056.26|18058.68|18058.68|18058.68|18058.68|18056.26|18056.26|0
1629806960000|2021-08-24 12:09:20|18058.91|18058.91|18058.91|18058.91|18058.91|18058.91|18058.91|18058.91|0
1629806980000|2021-08-24 12:09:40|18060.52|18060.52|18060.52|18060.52|18060.52|18060.52|18060.52|18060.52|0
1629806990000|2021-08-24 12:09:50|18058.91|18058.91|18058.91|18058.91|18058.91|18058.91|18058.91|18058.91|0
1629807020000|2021-08-24 12:10:20|18059.81|18059.81|18060.03|18060.03|18060.03|18060.03|18059.81|18059.81|0
1629807050000|2021-08-24 12:10:50|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|0
1629807080000|2021-08-24 12:11:20|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|0
1629807090000|2021-08-24 12:11:30|18062.27|18062.27|18062.27|18062.27|18062.27|18062.27|18062.27|18062.27|0
1629807100000|2021-08-24 12:11:40|18062.77|18062.77|18062.77|18062.77|18062.77|18062.77|18062.77|18062.77|0
1629807170000|2021-08-24 12:12:50|18063.68|18063.68|18063.68|18063.68|18063.68|18063.68|18063.68|18063.68|0
1629807180000|2021-08-24 12:13:00|18066.51|18066.51|18066.51|18066.51|18066.51|18066.51|18066.51|18066.51|0
1629807190000|2021-08-24 12:13:10|18067.99|18067.99|18070.7|18070.7|18070.7|18070.7|18067.99|18067.99|0
1629807200000|2021-08-24 12:13:20|18072.12|18072.12|18073.73|18073.73|18073.73|18073.73|18072.12|18072.12|0
1629807210000|2021-08-24 12:13:30|18073.95|18073.95|18074.36|18074.36|18074.36|18074.36|18073.95|18073.95|0
1629807220000|2021-08-24 12:13:40|18075.98|18075.98|18076.57|18076.57|18076.57|18076.57|18075.17|18075.17|0
1629807230000|2021-08-24 12:13:50|18076.36|18076.36|18074.18|18074.18|18076.36|18076.36|18074.18|18074.18|0
1629807240000|2021-08-24 12:14:00|18073.2|18073.2|18073.2|18073.2|18073.2|18073.2|18073.2|18073.2|0
1629807250000|2021-08-24 12:14:10|18072.39|18072.39|18072.39|18072.39|18072.39|18072.39|18072.39|18072.39|0
1629807260000|2021-08-24 12:14:20|18071.58|18071.58|18071.58|18071.58|18071.58|18071.58|18071.58|18071.58|0
1629807280000|2021-08-24 12:14:40|18072.39|18072.39|18071.58|18071.58|18072.39|18072.39|18071.58|18071.58|0
1629807290000|2021-08-24 12:14:50|18071.08|18071.08|18071.08|18071.08|18071.08|18071.08|18071.08|18071.08|0
1629807310000|2021-08-24 12:15:10|18070.47|18070.47|18068.26|18068.26|18070.47|18070.47|18068.26|18068.26|0
1629807350000|2021-08-24 12:15:50|18067.45|18067.45|18066.65|18066.65|18067.45|18067.45|18066.65|18066.65|0
1629807360000|2021-08-24 12:16:00|18061.8|18061.8|18061.09|18061.09|18061.8|18061.8|18061.09|18061.09|0
1629807370000|2021-08-24 12:16:10|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|0
1629807380000|2021-08-24 12:16:20|18059.19|18059.19|18059.19|18059.19|18059.19|18059.19|18059.19|18059.19|0
1629807400000|2021-08-24 12:16:40|18060.34|18060.34|18060.34|18060.34|18060.34|18060.34|18060.34|18060.34|0
1629807420000|2021-08-24 12:17:00|18061.24|18061.24|18061.24|18061.24|18061.24|18061.24|18061.24|18061.24|0
1629807430000|2021-08-24 12:17:10|18060.74|18060.74|18062.16|18062.16|18062.16|18062.16|18060.74|18060.74|0
1629807440000|2021-08-24 12:17:20|18061.65|18061.65|18061.65|18061.65|18061.65|18061.65|18061.65|18061.65|0
1629807450000|2021-08-24 12:17:30|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|0
1629807480000|2021-08-24 12:18:00|18059.69|18059.69|18056.53|18056.53|18059.69|18059.69|18056.53|18056.53|0
1629807500000|2021-08-24 12:18:20|18056.74|18056.74|18057.64|18057.64|18057.64|18057.64|18056.74|18056.74|0
1629807510000|2021-08-24 12:18:30|18057.44|18057.44|18057.44|18057.44|18057.44|18057.44|18057.44|18057.44|0
1629807550000|2021-08-24 12:19:10|18056.43|18056.43|18056.43|18056.43|18056.43|18056.43|18056.43|18056.43|0
1629807560000|2021-08-24 12:19:20|18057.33|18057.33|18057.29|18057.29|18057.33|18057.33|18056.78|18056.78|0
1629807600000|2021-08-24 12:20:00|18057.79|18057.79|18063|18063|18064.51|18064.51|18057.79|18057.79|0
1629807620000|2021-08-24 12:20:20|18062.79|18062.79|18062.79|18062.79|18062.79|18062.79|18062.79|18062.79|0
1629807640000|2021-08-24 12:20:40|18065.63|18065.63|18066.18|18066.18|18066.18|18066.18|18065.63|18065.63|0
1629807660000|2021-08-24 12:21:00|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|0
1629807670000|2021-08-24 12:21:10|18065.57|18065.57|18063.96|18063.96|18065.57|18065.57|18063.96|18063.96|0
1629807700000|2021-08-24 12:21:40|18063.75|18063.75|18063.75|18063.75|18063.75|18063.75|18063.75|18063.75|0
1629807710000|2021-08-24 12:21:50|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|18064.9|0
1629807720000|2021-08-24 12:22:00|18065.41|18065.41|18064.9|18064.9|18065.41|18065.41|18064.9|18064.9|0
1629807730000|2021-08-24 12:22:10|18067.62|18067.62|18066.81|18066.81|18067.62|18067.62|18066.81|18066.81|0
1629807740000|2021-08-24 12:22:20|18064.38|18064.38|18064.89|18064.89|18064.89|18064.89|18064.38|18064.38|0
1629807750000|2021-08-24 12:22:30|18066.5|18066.5|18067.31|18067.31|18067.31|18067.31|18066.5|18066.5|0
1629807760000|2021-08-24 12:22:40|18065.89|18065.89|18065.89|18065.89|18065.89|18065.89|18065.89|18065.89|0
1629807770000|2021-08-24 12:22:50|18064.18|18064.18|18060.66|18060.66|18064.18|18064.18|18060.66|18060.66|0
1629807780000|2021-08-24 12:23:00|18060.46|18060.46|18060.46|18060.46|18060.46|18060.46|18060.46|18060.46|0
1629807800000|2021-08-24 12:23:20|18061.93|18061.93|18062.74|18062.74|18062.74|18062.74|18061.93|18061.93|0
1629807810000|2021-08-24 12:23:30|18063.64|18063.64|18059.6|18059.6|18063.64|18063.64|18059.6|18059.6|0
1629807820000|2021-08-24 12:23:40|18059.05|18059.05|18059.05|18059.05|18059.05|18059.05|18059.05|18059.05|0
1629807840000|2021-08-24 12:24:00|18057.24|18057.24|18057.24|18057.24|18057.24|18057.24|18057.24|18057.24|0
1629807890000|2021-08-24 12:24:50|18058.05|18058.05|18058.05|18058.05|18058.05|18058.05|18058.05|18058.05|0
1629807900000|2021-08-24 12:25:00|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|0
1629807910000|2021-08-24 12:25:10|18059.39|18059.39|18059.39|18059.39|18059.39|18059.39|18059.39|18059.39|0
1629807920000|2021-08-24 12:25:20|18059.95|18059.95|18061.36|18061.36|18061.36|18061.36|18059.95|18059.95|0
1629807930000|2021-08-24 12:25:30|18063.79|18063.79|18062.37|18062.37|18063.79|18063.79|18062.37|18062.37|0
1629807970000|2021-08-24 12:26:10|18062.87|18062.87|18065|18065|18065|18065|18062.87|18062.87|0
1629808000000|2021-08-24 12:26:40|18065.81|18065.81|18065.81|18065.81|18065.81|18065.81|18065.81|18065.81|0
1629808030000|2021-08-24 12:27:10|18067.62|18067.62|18067.62|18067.62|18067.62|18067.62|18067.62|18067.62|0
1629808090000|2021-08-24 12:28:10|18067.82|18067.82|18067.82|18067.82|18067.82|18067.82|18067.82|18067.82|0
1629808120000|2021-08-24 12:28:40|18066.92|18066.92|18064.69|18064.69|18066.92|18066.92|18064.69|18064.69|0
1629808130000|2021-08-24 12:28:50|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|0
1629808150000|2021-08-24 12:29:10|18063.73|18063.73|18058.74|18058.74|18063.73|18063.73|18058.74|18058.74|0
1629808170000|2021-08-24 12:29:30|18057.32|18057.32|18054.61|18054.61|18057.32|18057.32|18054.61|18054.61|0
1629808190000|2021-08-24 12:29:50|18053.8|18053.8|18053.4|18053.4|18053.8|18053.8|18053.4|18053.4|0
1629808230000|2021-08-24 12:30:30|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|0
1629808260000|2021-08-24 12:31:00|18055.02|18055.02|18053.8|18053.8|18055.02|18055.02|18053.6|18053.6|0
1629808270000|2021-08-24 12:31:10|18055.73|18055.73|18057.34|18057.34|18057.34|18057.34|18055.73|18055.73|0
1629808300000|2021-08-24 12:31:40|18056.53|18056.53|18055.95|18055.95|18056.53|18056.53|18055.73|18055.73|0
1629808310000|2021-08-24 12:31:50|18054.84|18054.84|18052.62|18052.62|18054.84|18054.84|18052.62|18052.62|0
1629808320000|2021-08-24 12:32:00|18052.82|18052.82|18052.82|18052.82|18052.82|18052.82|18052.82|18052.82|0
1629808330000|2021-08-24 12:32:10|18052.01|18052.01|18049.79|18049.79|18052.5|18052.5|18049.79|18049.79|0
1629808340000|2021-08-24 12:32:20|18046.77|18046.77|18047.27|18047.27|18047.27|18047.27|18046.77|18046.77|0
1629808360000|2021-08-24 12:32:40|18046.12|18046.12|18045.9|18045.9|18046.12|18046.12|18045.9|18045.9|0
1629808410000|2021-08-24 12:33:30|18047.32|18047.32|18047.32|18047.32|18047.32|18047.32|18047.32|18047.32|0
1629808440000|2021-08-24 12:34:00|18046.33|18046.33|18045.35|18045.35|18046.33|18046.33|18045.35|18045.35|0
1629808450000|2021-08-24 12:34:10|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|0
1629808460000|2021-08-24 12:34:20|18041.22|18041.22|18039.2|18039.2|18041.22|18041.22|18039.2|18039.2|0
1629808470000|2021-08-24 12:34:30|18037.49|18037.49|18034.11|18034.11|18037.49|18037.49|18034.11|18034.11|0
1629808490000|2021-08-24 12:34:50|18033.01|18033.01|18032.2|18032.2|18033.01|18033.01|18032.2|18032.2|0
1629808500000|2021-08-24 12:35:00|18033.11|18033.11|18032.71|18032.71|18033.11|18033.11|18030.29|18030.29|0
1629808510000|2021-08-24 12:35:10|18033.52|18033.52|18029.49|18029.49|18033.52|18033.52|18029.49|18029.49|0
1629808520000|2021-08-24 12:35:20|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|0
1629808570000|2021-08-24 12:36:10|18027.17|18027.17|18027.17|18027.17|18027.17|18027.17|18027.17|18027.17|0
1629808600000|2021-08-24 12:36:40|18026.16|18026.16|18025.21|18025.21|18026.16|18026.16|18025.21|18025.21|0
1629808620000|2021-08-24 12:37:00|18023.6|18023.6|18023.6|18023.6|18023.6|18023.6|18023.6|18023.6|0
1629808630000|2021-08-24 12:37:10|18023.19|18023.19|18023.19|18023.19|18023.19|18023.19|18023.19|18023.19|0
1629808640000|2021-08-24 12:37:20|18024.81|18024.81|18025.61|18025.61|18025.61|18025.61|18024.81|18024.81|0
1629808650000|2021-08-24 12:37:30|18026.62|18026.62|18026.62|18026.62|18026.62|18026.62|18026.62|18026.62|0
1629808670000|2021-08-24 12:37:50|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|0
1629808680000|2021-08-24 12:38:00|18024.7|18024.7|18023.89|18023.89|18024.7|18024.7|18023.89|18023.89|0
1629808690000|2021-08-24 12:38:10|18023.39|18023.39|18019.45|18019.45|18023.39|18023.39|18019.45|18019.45|0
1629808700000|2021-08-24 12:38:20|18018.96|18018.96|18019.86|18019.86|18019.86|18019.86|18018.96|18018.96|0
1629808710000|2021-08-24 12:38:30|18027.07|18027.07|18027.07|18027.07|18027.07|18027.07|18027.07|18027.07|0
1629808720000|2021-08-24 12:38:40|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|0
1629808740000|2021-08-24 12:39:00|18029.68|18029.68|18033.33|18033.33|18033.33|18033.33|18029.68|18029.68|0
1629808750000|2021-08-24 12:39:10|18033.73|18033.73|18033.73|18033.73|18033.73|18033.73|18033.73|18033.73|0
1629808780000|2021-08-24 12:39:40|18033.94|18033.94|18033.94|18033.94|18033.94|18033.94|18033.94|18033.94|0
1629808790000|2021-08-24 12:39:50|18034.74|18034.74|18031.5|18031.5|18034.74|18034.74|18031.5|18031.5|0
1629808800000|2021-08-24 12:40:00|18030.35|18030.35|18030.35|18030.35|18030.35|18030.35|18030.35|18030.35|0
1629808820000|2021-08-24 12:40:20|18029.54|18029.54|18029.54|18029.54|18029.54|18029.54|18029.54|18029.54|0
1629808840000|2021-08-24 12:40:40|18030.09|18030.09|18031.51|18031.51|18031.51|18031.51|18030.09|18030.09|0
1629808850000|2021-08-24 12:40:50|18032.32|18032.32|18033.3|18033.3|18033.3|18033.3|18032.32|18032.32|0
1629808870000|2021-08-24 12:41:10|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|0
1629808900000|2021-08-24 12:41:40|18031.39|18031.39|18028.57|18028.57|18031.39|18031.39|18028.57|18028.57|0
1629808930000|2021-08-24 12:42:10|18027.15|18027.15|18027.15|18027.15|18027.15|18027.15|18027.15|18027.15|0
1629808940000|2021-08-24 12:42:20|18026.65|18026.65|18026.24|18026.24|18026.65|18026.65|18026.24|18026.24|0
1629808960000|2021-08-24 12:42:40|18027.05|18027.05|18028.06|18028.06|18028.06|18028.06|18027.05|18027.05|0
1629808990000|2021-08-24 12:43:10|18024.73|18024.73|18024.53|18024.53|18024.73|18024.73|18024.53|18024.53|0
1629809000000|2021-08-24 12:43:20|18023.72|18023.72|18023.92|18023.92|18023.92|18023.92|18023.72|18023.72|0
1629809010000|2021-08-24 12:43:30|18022.91|18022.91|18022.91|18022.91|18022.91|18022.91|18022.91|18022.91|0
1629809020000|2021-08-24 12:43:40|18023.42|18023.42|18023.42|18023.42|18023.42|18023.42|18023.42|18023.42|0
1629809040000|2021-08-24 12:44:00|18022.93|18022.93|18021.02|18021.02|18022.93|18022.93|18021.02|18021.02|0
1629809050000|2021-08-24 12:44:10|18021.83|18021.83|18021.83|18021.83|18021.83|18021.83|18021.83|18021.83|0
1629809060000|2021-08-24 12:44:20|18016.49|18016.49|18016.49|18016.49|18016.49|18016.49|18015.59|18015.59|0
1629809070000|2021-08-24 12:44:30|18016.7|18016.7|18016.7|18016.7|18016.7|18016.7|18016.7|18016.7|0
1629809080000|2021-08-24 12:44:40|18015.08|18015.08|18015.08|18015.08|18015.08|18015.08|18015.08|18015.08|0
1629809100000|2021-08-24 12:45:00|18014.18|18014.18|18013.37|18013.37|18014.18|18014.18|18013.37|18013.37|0
1629809120000|2021-08-24 12:45:20|18014.38|18014.38|18015.99|18015.99|18015.99|18015.99|18014.38|18014.38|0
1629809130000|2021-08-24 12:45:30|18015.19|18015.19|18016.99|18016.99|18016.99|18016.99|18015.19|18015.19|0
1629809140000|2021-08-24 12:45:40|18017.9|18017.9|18016.19|18016.19|18017.9|18017.9|18016.19|18016.19|0
1629809150000|2021-08-24 12:45:50|18017.09|18017.09|18017.69|18017.69|18017.9|18017.9|18017.09|18017.09|0
1629809170000|2021-08-24 12:46:10|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|18018.5|0
1629809180000|2021-08-24 12:46:20|18021.21|18021.21|18022.63|18022.63|18022.63|18022.63|18021.21|18021.21|0
1629809200000|2021-08-24 12:46:40|18023.54|18023.54|18023.54|18023.54|18023.54|18023.54|18023.54|18023.54|0
1629809210000|2021-08-24 12:46:50|18023.76|18023.76|18024.26|18024.26|18024.26|18024.26|18023.76|18023.76|0
1629809230000|2021-08-24 12:47:10|18024.46|18024.46|18023.56|18023.56|18024.46|18024.46|18023.56|18023.56|0
1629809260000|2021-08-24 12:47:40|18023.36|18023.36|18023.36|18023.36|18023.36|18023.36|18023.36|18023.36|0
1629809270000|2021-08-24 12:47:50|18024.37|18024.37|18024.37|18024.37|18024.37|18024.37|18024.37|18024.37|0
1629809280000|2021-08-24 12:48:00|18024.87|18024.87|18024.87|18024.87|18024.87|18024.87|18024.87|18024.87|0
1629809300000|2021-08-24 12:48:20|18023.36|18023.36|18023.36|18023.36|18023.36|18023.36|18022.85|18022.85|0
1629809330000|2021-08-24 12:48:50|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|0
1629809360000|2021-08-24 12:49:20|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|0
1629809420000|2021-08-24 12:50:20|18024.36|18024.36|18024.36|18024.36|18024.36|18024.36|18024.36|18024.36|0
1629809460000|2021-08-24 12:51:00|18025.17|18025.17|18024.36|18024.36|18025.17|18025.17|18024.36|18024.36|0
1629809480000|2021-08-24 12:51:20|18022.94|18022.94|18023.46|18023.46|18023.46|18023.46|18022.04|18022.04|0
1629809490000|2021-08-24 12:51:30|18024.36|18024.36|18025.26|18025.26|18025.26|18025.26|18024.36|18024.36|0
1629809520000|2021-08-24 12:52:00|18027.08|18027.08|18027.28|18027.28|18027.28|18027.28|18027.08|18027.08|0
1629809540000|2021-08-24 12:52:20|18027.68|18027.68|18027.68|18027.68|18027.68|18027.68|18027.68|18027.68|0
1629809560000|2021-08-24 12:52:40|18029.3|18029.3|18034.55|18034.55|18034.55|18034.55|18029.3|18029.3|0
1629809570000|2021-08-24 12:52:50|18035.53|18035.53|18035.53|18035.53|18035.53|18035.53|18035.53|18035.53|0
1629809600000|2021-08-24 12:53:20|18035.83|18035.83|18034.21|18034.21|18035.83|18035.83|18034.21|18034.21|0
1629809610000|2021-08-24 12:53:30|18035.63|18035.63|18037.05|18037.05|18037.05|18037.05|18035.63|18035.63|0
1629809630000|2021-08-24 12:53:50|18037.6|18037.6|18037.6|18037.6|18037.6|18037.6|18037.6|18037.6|0
1629809640000|2021-08-24 12:54:00|18038.7|18038.7|18038.7|18038.7|18038.7|18038.7|18038.7|18038.7|0
1629809650000|2021-08-24 12:54:10|18040.51|18040.51|18040.51|18040.51|18040.51|18040.51|18040.51|18040.51|0
1629809660000|2021-08-24 12:54:20|18040.31|18040.31|18040.81|18040.81|18040.81|18040.81|18040.31|18040.31|0
1629809670000|2021-08-24 12:54:30|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|0
1629809680000|2021-08-24 12:54:40|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|0
1629809710000|2021-08-24 12:55:10|18042.82|18042.82|18042.82|18042.82|18042.82|18042.82|18042.82|18042.82|0
1629809720000|2021-08-24 12:55:20|18044.44|18044.44|18047.98|18047.98|18047.98|18047.98|18044.44|18044.44|0
1629809730000|2021-08-24 12:55:30|18048.48|18048.48|18064.23|18064.23|18064.23|18064.23|18048.48|18048.48|0
1629809740000|2021-08-24 12:55:40|18066.94|18066.94|18067.38|18067.38|18067.38|18067.38|18066.94|18066.94|0
1629809750000|2021-08-24 12:55:50|18068.39|18068.39|18068.39|18068.39|18068.39|18068.39|18068.39|18068.39|0
1629809760000|2021-08-24 12:56:00|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|0
1629809770000|2021-08-24 12:56:10|18069.6|18069.6|18069.6|18069.6|18069.6|18069.6|18069.6|18069.6|0
1629809780000|2021-08-24 12:56:20|18071.16|18071.16|18071.86|18071.86|18071.86|18071.86|18070.85|18070.85|0
1629809800000|2021-08-24 12:56:40|18074.7|18074.7|18074.92|18074.92|18074.92|18074.92|18074.7|18074.7|0
1629809810000|2021-08-24 12:56:50|18075.73|18075.73|18074.92|18074.92|18075.73|18075.73|18074.92|18074.92|0
1629809820000|2021-08-24 12:57:00|18076.07|18076.07|18076.07|18076.07|18076.07|18076.07|18076.07|18076.07|0
1629809830000|2021-08-24 12:57:10|18076.29|18076.29|18076.29|18076.29|18076.29|18076.29|18076.29|18076.29|0
1629809840000|2021-08-24 12:57:20|18075.39|18075.39|18071.36|18071.36|18075.39|18075.39|18071.36|18071.36|0
1629809890000|2021-08-24 12:58:10|18072.98|18072.98|18077.32|18077.32|18077.32|18077.32|18072.98|18072.98|0
1629809900000|2021-08-24 12:58:20|18078.97|18078.97|18080.35|18080.35|18080.35|18080.35|18078.97|18078.97|0
1629809940000|2021-08-24 12:59:00|18082.77|18082.77|18082.77|18082.77|18082.77|18082.77|18082.77|18082.77|0
1629809950000|2021-08-24 12:59:10|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|0
1629809970000|2021-08-24 12:59:30|18082.19|18082.19|18082.69|18082.69|18082.69|18082.69|18082.19|18082.19|0
1629809990000|2021-08-24 12:59:50|18084.11|18084.11|18078.55|18078.55|18084.11|18084.11|18078.55|18078.55|0
1629810030000|2021-08-24 13:00:30|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|0
1629810070000|2021-08-24 13:01:10|18080.65|18080.65|18080.03|18080.03|18080.65|18080.65|18080.03|18080.03|0
1629810080000|2021-08-24 13:01:20|18076.61|18076.61|18076.45|18076.45|18076.66|18076.66|18075.5|18075.5|0
1629810100000|2021-08-24 13:01:40|18077.56|18077.56|18077.56|18077.56|18077.56|18077.56|18077.56|18077.56|0
1629810110000|2021-08-24 13:01:50|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|0
1629810130000|2021-08-24 13:02:10|18076.55|18076.55|18076.55|18076.55|18076.55|18076.55|18076.55|18076.55|0
1629810150000|2021-08-24 13:02:30|18075.64|18075.64|18073.83|18073.83|18075.64|18075.64|18073.83|18073.83|0
1629810160000|2021-08-24 13:02:40|18073.33|18073.33|18073.33|18073.33|18073.33|18073.33|18073.33|18073.33|0
1629810170000|2021-08-24 13:02:50|18072.83|18072.83|18073.83|18073.83|18073.83|18073.83|18072.83|18072.83|0
1629810190000|2021-08-24 13:03:10|18074.04|18074.04|18074.24|18074.24|18074.24|18074.24|18074.04|18074.04|0
1629810250000|2021-08-24 13:04:10|18075.25|18075.25|18074.25|18074.25|18075.25|18075.25|18074.25|18074.25|0
1629810260000|2021-08-24 13:04:20|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|0
1629810280000|2021-08-24 13:04:40|18074.35|18074.35|18073.54|18073.54|18074.35|18074.35|18073.54|18073.54|0
1629810290000|2021-08-24 13:04:50|18072.73|18072.73|18069.5|18069.5|18072.73|18072.73|18069.5|18069.5|0
1629810300000|2021-08-24 13:05:00|18069.3|18069.3|18070.91|18070.91|18070.91|18070.91|18069.3|18069.3|0
1629810320000|2021-08-24 13:05:20|18070.5|18070.5|18070.5|18070.5|18070.5|18070.5|18070.5|18070.5|0
1629810350000|2021-08-24 13:05:50|18071.41|18071.41|18069.5|18069.5|18071.91|18071.91|18069.5|18069.5|0
1629810370000|2021-08-24 13:06:10|18070.3|18070.3|18070.3|18070.3|18070.3|18070.3|18070.3|18070.3|0
1629810380000|2021-08-24 13:06:20|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|0
1629810410000|2021-08-24 13:06:50|18072.11|18072.11|18074.44|18074.44|18074.44|18074.44|18072.11|18072.11|0
1629810430000|2021-08-24 13:07:10|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1629810460000|2021-08-24 13:07:40|18076.43|18076.43|18076.43|18076.43|18076.43|18076.43|18076.43|18076.43|0
1629810470000|2021-08-24 13:07:50|18077.33|18077.33|18074.02|18074.02|18077.33|18077.33|18074.02|18074.02|0
1629810480000|2021-08-24 13:08:00|18072.21|18072.21|18070.8|18070.8|18072.21|18072.21|18070.8|18070.8|0
1629810510000|2021-08-24 13:08:30|18068.28|18068.28|18062.85|18062.85|18068.28|18068.28|18062.85|18062.85|0
1629810520000|2021-08-24 13:08:40|18062.04|18062.04|18063.51|18063.51|18063.51|18063.51|18062.04|18062.04|0
1629810630000|2021-08-24 13:10:30|18064.02|18064.02|18064.02|18064.02|18064.02|18064.02|18064.02|18064.02|0
1629810640000|2021-08-24 13:10:40|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|0
1629810660000|2021-08-24 13:11:00|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|0
1629810670000|2021-08-24 13:11:10|18061|18061|18061|18061|18061|18061|18061|18061|0
1629810690000|2021-08-24 13:11:30|18061.2|18061.2|18061.2|18061.2|18061.2|18061.2|18061.2|18061.2|0
1629810700000|2021-08-24 13:11:40|18062.01|18062.01|18063.52|18063.52|18063.52|18063.52|18062.01|18062.01|0
1629810760000|2021-08-24 13:12:40|18063.11|18063.11|18063.11|18063.11|18063.11|18063.11|18063.11|18063.11|0
1629810770000|2021-08-24 13:12:50|18064.59|18064.59|18064.37|18064.37|18064.59|18064.59|18064.37|18064.37|0
1629810780000|2021-08-24 13:13:00|18064.59|18064.59|18065.19|18065.19|18065.69|18065.69|18064.59|18064.59|0
1629810790000|2021-08-24 13:13:10|18066.6|18066.6|18066.6|18066.6|18066.6|18066.6|18066.6|18066.6|0
1629810810000|2021-08-24 13:13:30|18065.45|18065.45|18065.45|18065.45|18065.45|18065.45|18065.45|18065.45|0
1629810830000|2021-08-24 13:13:50|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|0
1629810890000|2021-08-24 13:14:50|18066.76|18066.76|18066.76|18066.76|18066.76|18066.76|18066.76|18066.76|0
1629810920000|2021-08-24 13:15:20|18069.49|18069.49|18069.49|18069.49|18069.49|18069.49|18069.49|18069.49|0
1629810960000|2021-08-24 13:16:00|18069.71|18069.71|18069.71|18069.71|18069.71|18069.71|18069.71|18069.71|0
1629811010000|2021-08-24 13:16:50|18070.72|18070.72|18071.23|18071.23|18071.23|18071.23|18070.72|18070.72|0
1629811020000|2021-08-24 13:17:00|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|18070.32|0
1629811050000|2021-08-24 13:17:30|18070.83|18070.83|18069.31|18069.31|18070.83|18070.83|18069.31|18069.31|0
1629811080000|2021-08-24 13:18:00|18068.51|18068.51|18068.51|18068.51|18068.51|18068.51|18068.51|18068.51|0
1629811090000|2021-08-24 13:18:10|18067.1|18067.1|18067.1|18067.1|18067.1|18067.1|18067.1|18067.1|0
1629811100000|2021-08-24 13:18:20|18065.68|18065.68|18065.68|18065.68|18065.68|18065.68|18065.68|18065.68|0
1629811110000|2021-08-24 13:18:30|18065.18|18065.18|18065.18|18065.18|18065.18|18065.18|18065.18|18065.18|0
1629811140000|2021-08-24 13:19:00|18065.67|18065.67|18067.63|18067.63|18067.63|18067.63|18065.67|18065.67|0
1629811160000|2021-08-24 13:19:20|18066.12|18066.12|18066.12|18066.12|18066.12|18066.12|18066.12|18066.12|0
1629811190000|2021-08-24 13:19:50|18065.14|18065.14|18065.14|18065.14|18065.14|18065.14|18065.14|18065.14|0
1629811200000|2021-08-24 13:20:00|18063.72|18063.72|18065.72|18065.72|18065.72|18065.72|18063.72|18063.72|0
1629811210000|2021-08-24 13:20:10|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|0
1629811230000|2021-08-24 13:20:30|18066.2|18066.2|18066.2|18066.2|18066.2|18066.2|18066.2|18066.2|0
1629811240000|2021-08-24 13:20:40|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|0
1629811260000|2021-08-24 13:21:00|18068.82|18068.82|18068.82|18068.82|18068.82|18068.82|18068.82|18068.82|0
1629811270000|2021-08-24 13:21:10|18069.32|18069.32|18069.32|18069.32|18069.32|18069.32|18069.32|18069.32|0
1629811300000|2021-08-24 13:21:40|18069.82|18069.82|18070.05|18070.05|18070.05|18070.05|18069.82|18069.82|0
1629811310000|2021-08-24 13:21:50|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|18069.14|0
1629811320000|2021-08-24 13:22:00|18070.95|18070.95|18078.12|18078.12|18078.12|18078.12|18070.95|18070.95|0
1629811330000|2021-08-24 13:22:10|18079.27|18079.27|18079.27|18079.27|18079.27|18079.27|18079.27|18079.27|0
1629811340000|2021-08-24 13:22:20|18080.69|18080.69|18080.69|18080.69|18080.69|18080.69|18080.69|18080.69|0
1629811360000|2021-08-24 13:22:40|18080.28|18080.28|18080.28|18080.28|18080.28|18080.28|18080.28|18080.28|0
1629811370000|2021-08-24 13:22:50|18078.87|18078.87|18078.87|18078.87|18078.87|18078.87|18078.87|18078.87|0
1629811380000|2021-08-24 13:23:00|18079.27|18079.27|18079.48|18079.48|18079.48|18079.48|18079.27|18079.27|0
1629811390000|2021-08-24 13:23:10|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|18081.09|0
1629811400000|2021-08-24 13:23:20|18081.9|18081.9|18082.71|18082.71|18082.71|18082.71|18081.9|18081.9|0
1629811410000|2021-08-24 13:23:30|18082.2|18082.2|18082.2|18082.2|18082.2|18082.2|18082.2|18082.2|0
1629811430000|2021-08-24 13:23:50|18082.65|18082.65|18081.98|18081.98|18082.65|18082.65|18081.98|18081.98|0
1629811440000|2021-08-24 13:24:00|18083.79|18083.79|18089.91|18089.91|18090.3|18090.3|18083.79|18083.79|0
1629811450000|2021-08-24 13:24:10|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|0
1629811460000|2021-08-24 13:24:20|18087.49|18087.49|18087.49|18087.49|18087.49|18087.49|18087.49|18087.49|0
1629811490000|2021-08-24 13:24:50|18086.07|18086.07|18086.57|18086.57|18086.57|18086.57|18086.07|18086.07|0
1629811500000|2021-08-24 13:25:00|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|0
1629811550000|2021-08-24 13:25:50|18082.34|18082.34|18082.34|18082.34|18082.34|18082.34|18082.34|18082.34|0
1629811560000|2021-08-24 13:26:00|18083.15|18083.15|18083.15|18083.15|18083.15|18083.15|18083.15|18083.15|0
1629811570000|2021-08-24 13:26:10|18083.95|18083.95|18083.95|18083.95|18083.95|18083.95|18083.95|18083.95|0
1629811600000|2021-08-24 13:26:40|18084.46|18084.46|18084.46|18084.46|18084.46|18084.46|18084.46|18084.46|0
1629811610000|2021-08-24 13:26:50|18085.36|18085.36|18086.27|18086.27|18086.27|18086.27|18085.36|18085.36|0
1629811620000|2021-08-24 13:27:00|18087.69|18087.69|18087.69|18087.69|18088.18|18088.18|18087.69|18087.69|0
1629811640000|2021-08-24 13:27:20|18086.68|18086.68|18086.68|18086.68|18086.68|18086.68|18086.68|18086.68|0
1629811670000|2021-08-24 13:27:50|18086.13|18086.13|18084.71|18084.71|18086.13|18086.13|18084.71|18084.71|0
1629811680000|2021-08-24 13:28:00|18084.49|18084.49|18084.71|18084.71|18084.71|18084.71|18084.49|18084.49|0
1629811730000|2021-08-24 13:28:50|18086.13|18086.13|18086.13|18086.13|18086.13|18086.13|18086.13|18086.13|0
1629811760000|2021-08-24 13:29:20|18086.93|18086.93|18086.93|18086.93|18086.93|18086.93|18086.93|18086.93|0
1629811790000|2021-08-24 13:29:50|18087.49|18087.49|18087.08|18087.08|18087.49|18087.49|18087.08|18087.08|0
1629811800000|2021-08-24 13:30:00|18087.58|18087.58|18091.29|18091.29|18091.29|18091.29|18087.31|18087.31|0
1629811810000|2021-08-24 13:30:10|18090.85|18090.85|18089.92|18089.92|18091.34|18091.34|18089.92|18089.92|0
1629811830000|2021-08-24 13:30:30|18091.54|18091.54|18089.92|18089.92|18091.54|18091.54|18089.92|18089.92|0
1629811840000|2021-08-24 13:30:40|18089.7|18089.7|18091.12|18091.12|18091.12|18091.12|18089.7|18089.7|0
1629811850000|2021-08-24 13:30:50|18089.7|18089.7|18085.98|18085.98|18089.7|18089.7|18085.98|18085.98|0
1629811860000|2021-08-24 13:31:00|18086.79|18086.79|18088.41|18088.41|18088.41|18088.41|18086.79|18086.79|0
1629811870000|2021-08-24 13:31:10|18089.83|18089.83|18094.97|18094.97|18094.97|18094.97|18089.83|18089.83|0
1629811890000|2021-08-24 13:31:30|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|0
1629811900000|2021-08-24 13:31:40|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|18096.08|0
1629811910000|2021-08-24 13:31:50|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|0
1629811920000|2021-08-24 13:32:00|18096.89|18096.89|18097.39|18097.39|18097.39|18097.39|18096.89|18096.89|0
1629811930000|2021-08-24 13:32:10|18099.3|18099.3|18099.3|18099.3|18099.3|18099.3|18099.3|18099.3|0
1629811940000|2021-08-24 13:32:20|18098.4|18098.4|18099.62|18099.62|18099.62|18099.62|18098.2|18098.2|0
1629811950000|2021-08-24 13:32:30|18098.2|18098.2|18098.2|18098.2|18098.2|18098.2|18098.2|18098.2|0
1629811970000|2021-08-24 13:32:50|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|0
1629811980000|2021-08-24 13:33:00|18098.4|18098.4|18098.6|18098.6|18098.6|18098.6|18098.4|18098.4|0
1629811990000|2021-08-24 13:33:10|18098.81|18098.81|18099.31|18099.31|18099.82|18099.82|18098.81|18098.81|0
1629812000000|2021-08-24 13:33:20|18100.12|18100.12|18100.12|18100.12|18100.12|18100.12|18100.12|18100.12|0
1629812030000|2021-08-24 13:33:50|18099.9|18099.9|18099.9|18099.9|18099.9|18099.9|18099.9|18099.9|0
1629812040000|2021-08-24 13:34:00|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|0
1629812060000|2021-08-24 13:34:20|18101.11|18101.11|18101.6|18101.6|18101.6|18101.6|18101.11|18101.11|0
1629812080000|2021-08-24 13:34:40|18102.09|18102.09|18100.67|18100.67|18102.09|18102.09|18100.67|18100.67|0
1629812090000|2021-08-24 13:34:50|18094.02|18094.02|18091|18091|18094.02|18094.02|18091|18091|0
1629812100000|2021-08-24 13:35:00|18089.9|18089.9|18087.99|18087.99|18089.9|18089.9|18087.99|18087.99|0
1629812120000|2021-08-24 13:35:20|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|0
1629812140000|2021-08-24 13:35:40|18083.77|18083.77|18080.57|18080.57|18083.77|18083.77|18080.57|18080.57|0
1629812170000|2021-08-24 13:36:10|18080.37|18080.37|18086.67|18086.67|18086.67|18086.67|18077.94|18077.94|0
1629812190000|2021-08-24 13:36:30|18088.18|18088.18|18088.18|18088.18|18088.18|18088.18|18088.18|18088.18|0
1629812200000|2021-08-24 13:36:40|18091.01|18091.01|18091.01|18091.01|18091.01|18091.01|18091.01|18091.01|0
1629812220000|2021-08-24 13:37:00|18091.42|18091.42|18091.13|18091.13|18091.62|18091.62|18091.13|18091.13|0
1629812260000|2021-08-24 13:37:40|18092.55|18092.55|18092.55|18092.55|18092.55|18092.55|18092.55|18092.55|0
1629812270000|2021-08-24 13:37:50|18097.42|18097.42|18100.15|18100.15|18100.15|18100.15|18096.92|18096.92|0
1629812300000|2021-08-24 13:38:20|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|0
1629812320000|2021-08-24 13:38:40|18102.73|18102.73|18105.21|18105.21|18106.72|18106.72|18102.73|18102.73|0
1629812340000|2021-08-24 13:39:00|18105.62|18105.62|18109.66|18109.66|18109.66|18109.66|18105.62|18105.62|0
1629812350000|2021-08-24 13:39:10|18110.1|18110.1|18110.6|18110.6|18110.6|18110.6|18110.04|18110.04|0
1629812360000|2021-08-24 13:39:20|18108.98|18108.98|18108.43|18108.43|18108.98|18108.98|18108.43|18108.43|0
1629812370000|2021-08-24 13:39:30|18107.01|18107.01|18105.19|18105.19|18107.01|18107.01|18105.19|18105.19|0
1629812380000|2021-08-24 13:39:40|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|0
1629812400000|2021-08-24 13:40:00|18104.47|18104.47|18104.47|18104.47|18104.47|18104.47|18104.47|18104.47|0
1629812410000|2021-08-24 13:40:10|18104.06|18104.06|18099.83|18099.83|18104.06|18104.06|18099.83|18099.83|0
1629812450000|2021-08-24 13:40:50|18105.91|18105.91|18110.04|18110.04|18110.04|18110.04|18105.91|18105.91|0
1629812460000|2021-08-24 13:41:00|18110.53|18110.53|18110.53|18110.53|18110.53|18110.53|18110.53|18110.53|0
1629812470000|2021-08-24 13:41:10|18109.55|18109.55|18099.34|18099.34|18109.55|18109.55|18099.34|18099.34|0
1629812510000|2021-08-24 13:41:50|18097.73|18097.73|18097.73|18097.73|18097.73|18097.73|18097.73|18097.73|0
1629812520000|2021-08-24 13:42:00|18097.23|18097.23|18095.82|18095.82|18097.23|18097.23|18095.82|18095.82|0
1629812550000|2021-08-24 13:42:30|18098.24|18098.24|18097.75|18097.75|18099.05|18099.05|18097.75|18097.75|0
1629812560000|2021-08-24 13:42:40|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|18097.26|0
1629812570000|2021-08-24 13:42:50|18097.75|18097.75|18097.75|18097.75|18097.75|18097.75|18097.75|18097.75|0
1629812580000|2021-08-24 13:43:00|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|0
1629812600000|2021-08-24 13:43:20|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|0
1629812610000|2021-08-24 13:43:30|18096.64|18096.64|18090.58|18090.58|18096.64|18096.64|18090.58|18090.58|0
1629812620000|2021-08-24 13:43:40|18090.36|18090.36|18090.14|18090.14|18090.36|18090.36|18090.14|18090.14|0
1629812630000|2021-08-24 13:43:50|18088.63|18088.63|18086.2|18086.2|18088.63|18088.63|18086.2|18086.2|0
1629812640000|2021-08-24 13:44:00|18086.42|18086.42|18091.25|18091.25|18091.25|18091.25|18086.42|18086.42|0
1629812680000|2021-08-24 13:44:40|18090.1|18090.1|18090.1|18090.1|18090.1|18090.1|18090.1|18090.1|0
1629812700000|2021-08-24 13:45:00|18090.32|18090.32|18092.75|18092.75|18092.75|18092.75|18090.32|18090.32|0
1629812710000|2021-08-24 13:45:10|18094.37|18094.37|18102.41|18102.41|18102.41|18102.41|18094.37|18094.37|0
1629812730000|2021-08-24 13:45:30|18103.31|18103.31|18102.41|18102.41|18103.31|18103.31|18102.41|18102.41|0
1629812760000|2021-08-24 13:46:00|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|0
1629812770000|2021-08-24 13:46:10|18108.89|18108.89|18110.31|18110.31|18110.31|18110.31|18108.89|18108.89|0
1629812780000|2021-08-24 13:46:20|18108.89|18108.89|18109.7|18109.7|18109.7|18109.7|18108.89|18108.89|0
1629812800000|2021-08-24 13:46:40|18110.2|18110.2|18110.2|18110.2|18110.2|18110.2|18110.2|18110.2|0
1629812820000|2021-08-24 13:47:00|18112.17|18112.17|18111.18|18111.18|18112.17|18112.17|18111.18|18111.18|0
1629812830000|2021-08-24 13:47:10|18111.48|18111.48|18109.57|18109.57|18111.48|18111.48|18109.57|18109.57|0
1629812920000|2021-08-24 13:48:40|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|0
1629812930000|2021-08-24 13:48:50|18111.6|18111.6|18111.6|18111.6|18111.6|18111.6|18111.6|18111.6|0
1629812950000|2021-08-24 13:49:10|18110.18|18110.18|18108.67|18108.67|18110.18|18110.18|18108.67|18108.67|0
1629812960000|2021-08-24 13:49:20|18107.76|18107.76|18108.67|18108.67|18108.67|18108.67|18107.76|18107.76|0
1629812970000|2021-08-24 13:49:30|18109.57|18109.57|18109.57|18109.57|18109.57|18109.57|18109.57|18109.57|0
1629813010000|2021-08-24 13:50:10|18109.98|18109.98|18109.98|18109.98|18109.98|18109.98|18109.98|18109.98|0
1629813020000|2021-08-24 13:50:20|18109.07|18109.07|18109.07|18109.07|18109.07|18109.07|18109.07|18109.07|0
1629813040000|2021-08-24 13:50:40|18108.52|18108.52|18108.52|18108.52|18108.52|18108.52|18108.52|18108.52|0
1629813050000|2021-08-24 13:50:50|18103.76|18103.76|18103.98|18103.98|18104.2|18104.2|18103.76|18103.76|0
1629813060000|2021-08-24 13:51:00|18103.78|18103.78|18101.17|18101.17|18103.78|18103.78|18101.17|18101.17|0
1629813070000|2021-08-24 13:51:10|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|0
1629813080000|2021-08-24 13:51:20|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|18102.17|0
1629813090000|2021-08-24 13:51:30|18106.88|18106.88|18114.3|18114.3|18114.3|18114.3|18106.88|18106.88|0
1629813100000|2021-08-24 13:51:40|18115.81|18115.81|18117.23|18117.23|18117.23|18117.23|18115.81|18115.81|0
1629813120000|2021-08-24 13:52:00|18122.22|18122.22|18125.35|18125.35|18125.35|18125.35|18122.22|18122.22|0
1629813130000|2021-08-24 13:52:10|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|0
1629813140000|2021-08-24 13:52:20|18133.1|18133.1|18134|18134|18134|18134|18133.1|18133.1|0
1629813150000|2021-08-24 13:52:30|18134.89|18134.89|18135.11|18135.11|18135.11|18135.11|18134.89|18134.89|0
1629813160000|2021-08-24 13:52:40|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|0
1629813180000|2021-08-24 13:53:00|18136.7|18136.7|18137.44|18137.44|18139.78|18139.78|18136.7|18136.7|0
1629813190000|2021-08-24 13:53:10|18138.35|18138.35|18138.93|18138.93|18139.15|18139.15|18138.35|18138.35|0
1629813200000|2021-08-24 13:53:20|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|18138.12|0
1629813220000|2021-08-24 13:53:40|18136.71|18136.71|18134.14|18134.14|18136.71|18136.71|18134.14|18134.14|0
1629813230000|2021-08-24 13:53:50|18132.73|18132.73|18131.92|18131.92|18132.73|18132.73|18131.92|18131.92|0
1629813240000|2021-08-24 13:54:00|18130.41|18130.41|18130.41|18130.41|18130.41|18130.41|18130.41|18130.41|0
1629813250000|2021-08-24 13:54:10|18128.99|18128.99|18128.99|18128.99|18128.99|18128.99|18128.99|18128.99|0
1629813260000|2021-08-24 13:54:20|18128.18|18128.18|18126.37|18126.37|18128.18|18128.18|18126.37|18126.37|0
1629813270000|2021-08-24 13:54:30|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|0
1629813280000|2021-08-24 13:54:40|18124.34|18124.34|18123.44|18123.44|18124.34|18124.34|18123.44|18123.44|0
1629813300000|2021-08-24 13:55:00|18123.64|18123.64|18122.63|18122.63|18123.64|18123.64|18122.63|18122.63|0
1629813310000|2021-08-24 13:55:10|18123.64|18123.64|18130.88|18130.88|18132.3|18132.3|18123.64|18123.64|0
1629813320000|2021-08-24 13:55:20|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|0
1629813330000|2021-08-24 13:55:30|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|0
1629813340000|2021-08-24 13:55:40|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|18129.98|0
1629813360000|2021-08-24 13:56:00|18129.58|18129.58|18128.26|18128.26|18129.58|18129.58|18128.26|18128.26|0
1629813370000|2021-08-24 13:56:10|18128.47|18128.47|18128.47|18128.47|18128.47|18128.47|18128.47|18128.47|0
1629813380000|2021-08-24 13:56:20|18129.48|18129.48|18128.47|18128.47|18129.48|18129.48|18128.47|18128.47|0
1629813390000|2021-08-24 13:56:30|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|0
1629813400000|2021-08-24 13:56:40|18128.46|18128.46|18128.46|18128.46|18128.46|18128.46|18128.46|18128.46|0
1629813410000|2021-08-24 13:56:50|18128.96|18128.96|18128.96|18128.96|18128.96|18128.96|18128.96|18128.96|0
1629813450000|2021-08-24 13:57:30|18127.54|18127.54|18127.76|18127.76|18127.76|18127.76|18127.54|18127.54|0
1629813460000|2021-08-24 13:57:40|18125.05|18125.05|18122.62|18122.62|18125.05|18125.05|18122.62|18122.62|0
1629813480000|2021-08-24 13:58:00|18121.82|18121.82|18119.21|18119.21|18121.82|18121.82|18119.01|18119.01|0
1629813490000|2021-08-24 13:58:10|18117.4|18117.4|18117.4|18117.4|18117.4|18117.4|18117.4|18117.4|0
1629813510000|2021-08-24 13:58:30|18116.49|18116.49|18116.49|18116.49|18116.49|18116.49|18116.49|18116.49|0
1629813520000|2021-08-24 13:58:40|18114.87|18114.87|18114.06|18114.06|18114.87|18114.87|18114.06|18114.06|0
1629813540000|2021-08-24 13:59:00|18113.25|18113.25|18112.76|18112.76|18113.25|18113.25|18112.76|18112.76|0
1629813560000|2021-08-24 13:59:20|18110.95|18110.95|18109.95|18109.95|18110.95|18110.95|18109.95|18109.95|0
1629813570000|2021-08-24 13:59:30|18109.74|18109.74|18109.74|18109.74|18109.74|18109.74|18109.74|18109.74|0
1629813580000|2021-08-24 13:59:40|18111.22|18111.22|18108.18|18108.18|18111.22|18111.22|18108.18|18108.18|0
1629813590000|2021-08-24 13:59:50|18109.99|18109.99|18109.99|18109.99|18109.99|18109.99|18109.99|18109.99|0
1629813600000|2021-08-24 14:00:00|18111.14|18111.14|18109.67|18109.67|18111.14|18111.14|18109.67|18109.67|0
1629813610000|2021-08-24 14:00:10|18110.68|18110.68|18112.1|18112.1|18112.1|18112.1|18110.68|18110.68|0
1629813620000|2021-08-24 14:00:20|18113.51|18113.51|18112.1|18112.1|18113.51|18113.51|18112.1|18112.1|0
1629813630000|2021-08-24 14:00:30|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|0
1629813650000|2021-08-24 14:00:50|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|0
1629813660000|2021-08-24 14:01:00|18110.58|18110.58|18101.07|18101.07|18110.58|18110.58|18101.07|18101.07|0
1629813670000|2021-08-24 14:01:10|18099.1|18099.1|18099.1|18099.1|18099.1|18099.1|18099.1|18099.1|0
1629813680000|2021-08-24 14:01:20|18097.68|18097.68|18094.83|18094.83|18097.68|18097.68|18094.83|18094.83|0
1629813690000|2021-08-24 14:01:30|18095.04|18095.04|18095.04|18095.04|18095.04|18095.04|18095.04|18095.04|0
1629813700000|2021-08-24 14:01:40|18094.83|18094.83|18095.04|18095.04|18095.04|18095.04|18094.83|18094.83|0
1629813720000|2021-08-24 14:02:00|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|0
1629813730000|2021-08-24 14:02:10|18090.39|18090.39|18083.31|18083.31|18090.39|18090.39|18083.31|18083.31|0
1629813740000|2021-08-24 14:02:20|18085.03|18085.03|18086.34|18086.34|18086.34|18086.34|18085.03|18085.03|0
1629813750000|2021-08-24 14:02:30|18087.35|18087.35|18090.77|18090.77|18090.77|18090.77|18087.35|18087.35|0
1629813760000|2021-08-24 14:02:40|18091.18|18091.18|18099.22|18099.22|18099.22|18099.22|18091.18|18091.18|0
1629813770000|2021-08-24 14:02:50|18099.78|18099.78|18099.78|18099.78|18099.78|18099.78|18099.78|18099.78|0
1629813810000|2021-08-24 14:03:30|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|0
1629813820000|2021-08-24 14:03:40|18099.76|18099.76|18099.76|18099.76|18099.76|18099.76|18099.76|18099.76|0
1629813830000|2021-08-24 14:03:50|18098.86|18098.86|18089.57|18089.57|18098.86|18098.86|18089.57|18089.57|0
1629813840000|2021-08-24 14:04:00|18089.35|18089.35|18088.54|18088.54|18089.35|18089.35|18088.54|18088.54|0
1629813850000|2021-08-24 14:04:10|18089.69|18089.69|18090.36|18090.36|18090.36|18090.36|18089.69|18089.69|0
1629813880000|2021-08-24 14:04:40|18088.74|18088.74|18087.03|18087.03|18088.74|18088.74|18086.83|18086.83|0
1629813890000|2021-08-24 14:04:50|18085.61|18085.61|18085.61|18085.61|18085.61|18085.61|18085.61|18085.61|0
1629813900000|2021-08-24 14:05:00|18084|18084|18084|18084|18084|18084|18084|18084|0
1629813940000|2021-08-24 14:05:40|18083.56|18083.56|18083.83|18083.83|18083.83|18083.83|18082.92|18082.92|0
1629813960000|2021-08-24 14:06:00|18083.33|18083.33|18085.26|18085.26|18085.26|18085.26|18083.33|18083.33|0
1629813970000|2021-08-24 14:06:10|18086.97|18086.97|18090.3|18090.3|18090.3|18090.3|18086.97|18086.97|0
1629813980000|2021-08-24 14:06:20|18088.88|18088.88|18088.88|18088.88|18088.88|18088.88|18088.88|18088.88|0
1629814010000|2021-08-24 14:06:50|18090.3|18090.3|18091.11|18091.11|18091.11|18091.11|18090.3|18090.3|0
1629814020000|2021-08-24 14:07:00|18091.92|18091.92|18099.1|18099.1|18099.1|18099.1|18091.92|18091.92|0
1629814030000|2021-08-24 14:07:10|18098.59|18098.59|18098.39|18098.39|18098.59|18098.59|18098.19|18098.19|0
1629814050000|2021-08-24 14:07:30|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|18098.59|0
1629814060000|2021-08-24 14:07:40|18099.4|18099.4|18097.59|18097.59|18099.4|18099.4|18097.59|18097.59|0
1629814090000|2021-08-24 14:08:10|18096.17|18096.17|18095.68|18095.68|18096.17|18096.17|18095.68|18095.68|0
1629814110000|2021-08-24 14:08:30|18088.16|18088.16|18087.36|18087.36|18088.16|18088.16|18087.36|18087.36|0
1629814120000|2021-08-24 14:08:40|18087.14|18087.14|18085.23|18085.23|18087.14|18087.14|18085.23|18085.23|0
1629814130000|2021-08-24 14:08:50|18084.12|18084.12|18083.82|18083.82|18084.12|18084.12|18083.31|18083.31|0
1629814140000|2021-08-24 14:09:00|18083.27|18083.27|18083.27|18083.27|18083.27|18083.27|18083.27|18083.27|0
1629814150000|2021-08-24 14:09:10|18082.76|18082.76|18080.96|18080.96|18082.76|18082.76|18080.96|18080.96|0
1629814160000|2021-08-24 14:09:20|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|0
1629814180000|2021-08-24 14:09:40|18078.95|18078.95|18078.18|18078.18|18078.95|18078.95|18078.18|18078.18|0
1629814190000|2021-08-24 14:09:50|18077.67|18077.67|18077.67|18077.67|18077.67|18077.67|18077.67|18077.67|0
1629814200000|2021-08-24 14:10:00|18077.17|18077.17|18082.55|18082.55|18082.55|18082.55|18077.17|18077.17|0
1629814210000|2021-08-24 14:10:10|18083.71|18083.71|18082.8|18082.8|18083.71|18083.71|18082.8|18082.8|0
1629814240000|2021-08-24 14:10:40|18083.01|18083.01|18080.78|18080.78|18083.01|18083.01|18080.78|18080.78|0
1629814260000|2021-08-24 14:11:00|18078.55|18078.55|18077.75|18077.75|18078.55|18078.55|18077.75|18077.75|0
1629814290000|2021-08-24 14:11:30|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|0
1629814300000|2021-08-24 14:11:40|18078.95|18078.95|18081.5|18081.5|18081.5|18081.5|18078.95|18078.95|0
1629814310000|2021-08-24 14:11:50|18080.69|18080.69|18079.88|18079.88|18080.69|18080.69|18079.88|18079.88|0
1629814320000|2021-08-24 14:12:00|18078.07|18078.07|18072.57|18072.57|18078.07|18078.07|18072.57|18072.57|0
1629814330000|2021-08-24 14:12:10|18073.07|18073.07|18072.26|18072.26|18073.07|18073.07|18072.26|18072.26|0
1629814340000|2021-08-24 14:12:20|18072.47|18072.47|18072.47|18072.47|18072.47|18072.47|18072.47|18072.47|0
1629814370000|2021-08-24 14:12:50|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|0
1629814380000|2021-08-24 14:13:00|18073.08|18073.08|18073.97|18073.97|18073.97|18073.97|18073.08|18073.08|0
1629814390000|2021-08-24 14:13:10|18074.48|18074.48|18074.98|18074.98|18074.98|18074.98|18074.48|18074.48|0
1629814400000|2021-08-24 14:13:20|18075.49|18075.49|18075.69|18075.69|18075.69|18075.69|18075.49|18075.49|0
1629814410000|2021-08-24 14:13:30|18076.1|18076.1|18076.81|18076.81|18076.81|18076.81|18076.1|18076.1|0
1629814420000|2021-08-24 14:13:40|18076.4|18076.4|18076.4|18076.4|18076.4|18076.4|18076.4|18076.4|0
1629814430000|2021-08-24 14:13:50|18076.62|18076.62|18077.31|18077.31|18077.31|18077.31|18076.4|18076.4|0
1629814440000|2021-08-24 14:14:00|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|0
1629814460000|2021-08-24 14:14:20|18082.18|18082.18|18083.7|18083.7|18083.7|18083.7|18082.18|18082.18|0
1629814500000|2021-08-24 14:15:00|18079.46|18079.46|18080.94|18080.94|18080.94|18080.94|18079.46|18079.46|0
1629814510000|2021-08-24 14:15:10|18080.53|18080.53|18080.53|18080.53|18080.53|18080.53|18080.53|18080.53|0
1629814520000|2021-08-24 14:15:20|18078.92|18078.92|18078.01|18078.01|18078.92|18078.92|18078.01|18078.01|0
1629814550000|2021-08-24 14:15:50|18078.82|18078.82|18078.82|18078.82|18078.82|18078.82|18078.82|18078.82|0
1629814590000|2021-08-24 14:16:30|18079.23|18079.23|18080.54|18080.54|18080.54|18080.54|18079.23|18079.23|0
1629814610000|2021-08-24 14:16:50|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|0
1629814620000|2021-08-24 14:17:00|18079.14|18079.14|18077.48|18077.48|18079.14|18079.14|18077.48|18077.48|0
1629814630000|2021-08-24 14:17:10|18077.68|18077.68|18077.68|18077.68|18077.68|18077.68|18077.68|18077.68|0
1629814650000|2021-08-24 14:17:30|18078.29|18078.29|18078.29|18078.29|18078.29|18078.29|18078.29|18078.29|0
1629814680000|2021-08-24 14:18:00|18078.79|18078.79|18078.79|18078.79|18078.79|18078.79|18078.79|18078.79|0
1629814690000|2021-08-24 14:18:10|18078.29|18078.29|18078.29|18078.29|18078.29|18078.29|18078.29|18078.29|0
1629814720000|2021-08-24 14:18:40|18076.88|18076.88|18076.88|18076.88|18076.88|18076.88|18076.88|18076.88|0
1629814730000|2021-08-24 14:18:50|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|0
1629814790000|2021-08-24 14:19:50|18076.19|18076.19|18076.19|18076.19|18076.19|18076.19|18076.19|18076.19|0
1629814800000|2021-08-24 14:20:00|18079.71|18079.71|18081.43|18081.43|18081.43|18081.43|18079.71|18079.71|0
1629814810000|2021-08-24 14:20:10|18081.98|18081.98|18081.98|18081.98|18081.98|18081.98|18081.98|18081.98|0
1629814840000|2021-08-24 14:20:40|18082.88|18082.88|18082.88|18082.88|18082.88|18082.88|18082.88|18082.88|0
1629814850000|2021-08-24 14:20:50|18083.32|18083.32|18083.32|18083.32|18083.32|18083.32|18083.32|18083.32|0
1629814860000|2021-08-24 14:21:00|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|0
1629814870000|2021-08-24 14:21:10|18082.6|18082.6|18082.6|18082.6|18082.6|18082.6|18082.6|18082.6|0
1629814880000|2021-08-24 14:21:20|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|0
1629814910000|2021-08-24 14:21:50|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|0
1629814930000|2021-08-24 14:22:10|18084.3|18084.3|18084.3|18084.3|18084.3|18084.3|18084.3|18084.3|0
1629814940000|2021-08-24 14:22:20|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|0
1629815000000|2021-08-24 14:23:20|18084.29|18084.29|18084.29|18084.29|18084.29|18084.29|18084.29|18084.29|0
1629815020000|2021-08-24 14:23:40|18085.7|18085.7|18085.7|18085.7|18085.7|18085.7|18085.7|18085.7|0
1629815030000|2021-08-24 14:23:50|18086.51|18086.51|18088.98|18088.98|18088.98|18088.98|18086.51|18086.51|0
1629815040000|2021-08-24 14:24:00|18089.88|18089.88|18090.38|18090.38|18090.38|18090.38|18089.88|18089.88|0
1629815050000|2021-08-24 14:24:10|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|0
1629815070000|2021-08-24 14:24:30|18090.38|18090.38|18090.38|18090.38|18090.38|18090.38|18090.38|18090.38|0
1629815090000|2021-08-24 14:24:50|18090.79|18090.79|18090.7|18090.7|18090.79|18090.79|18089.89|18089.89|0
1629815100000|2021-08-24 14:25:00|18091.85|18091.85|18094.16|18094.16|18094.16|18094.16|18091.85|18091.85|0
1629815110000|2021-08-24 14:25:10|18096.48|18096.48|18099.1|18099.1|18099.1|18099.1|18096.48|18096.48|0
1629815120000|2021-08-24 14:25:20|18098.89|18098.89|18098.39|18098.39|18098.89|18098.89|18098.39|18098.39|0
1629815140000|2021-08-24 14:25:40|18099.61|18099.61|18100.52|18100.52|18100.52|18100.52|18099.61|18099.61|0
1629815150000|2021-08-24 14:25:50|18100.32|18100.32|18100.32|18100.32|18100.32|18100.32|18100.32|18100.32|0
1629815170000|2021-08-24 14:26:10|18100.11|18100.11|18099.91|18099.91|18100.11|18100.11|18099.91|18099.91|0
1629815190000|2021-08-24 14:26:30|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|18099.4|0
1629815220000|2021-08-24 14:27:00|18098.9|18098.9|18099.4|18099.4|18099.4|18099.4|18098.9|18098.9|0
1629815230000|2021-08-24 14:27:10|18098.9|18098.9|18099.12|18099.12|18100.03|18100.03|18098.9|18098.9|0
1629815240000|2021-08-24 14:27:20|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|0
1629815250000|2021-08-24 14:27:30|18097.04|18097.04|18093.15|18093.15|18097.04|18097.04|18093.15|18093.15|0
1629815280000|2021-08-24 14:28:00|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|0
1629815290000|2021-08-24 14:28:10|18091.75|18091.75|18091.24|18091.24|18091.75|18091.75|18090.74|18090.74|0
1629815300000|2021-08-24 14:28:20|18090.09|18090.09|18090.09|18090.09|18090.09|18090.09|18090.09|18090.09|0
1629815310000|2021-08-24 14:28:30|18087.78|18087.78|18087.78|18087.78|18087.78|18087.78|18087.78|18087.78|0
1629815330000|2021-08-24 14:28:50|18089.59|18089.59|18105.86|18105.86|18105.86|18105.86|18089.59|18089.59|0
1629815340000|2021-08-24 14:29:00|18106.76|18106.76|18109.45|18109.45|18109.45|18109.45|18106.76|18106.76|0
1629815350000|2021-08-24 14:29:10|18109.95|18109.95|18115.82|18115.82|18115.82|18115.82|18109.95|18109.95|0
1629815360000|2021-08-24 14:29:20|18118.66|18118.66|18119.68|18119.68|18119.68|18119.68|18118.66|18118.66|0
1629815370000|2021-08-24 14:29:30|18120.58|18120.58|18126.35|18126.35|18126.35|18126.35|18120.58|18120.58|0
1629815380000|2021-08-24 14:29:40|18133.62|18133.62|18132.2|18132.2|18133.62|18133.62|18132.2|18132.2|0
1629815390000|2021-08-24 14:29:50|18132.76|18132.76|18131.19|18131.19|18132.76|18132.76|18130.29|18130.29|0
1629815400000|2021-08-24 14:30:00|18130.69|18130.69|18124.42|18124.42|18130.69|18130.69|18124.42|18124.42|0
1629815410000|2021-08-24 14:30:10|18125.23|18125.23|18126.24|18126.24|18126.24|18126.24|18125.23|18125.23|0
1629815420000|2021-08-24 14:30:20|18124.59|18124.59|18124.59|18124.59|18124.59|18124.59|18124.59|18124.59|0
1629815460000|2021-08-24 14:31:00|18129.11|18129.11|18129.11|18129.11|18129.11|18129.11|18129.11|18129.11|0
1629815470000|2021-08-24 14:31:10|18130.72|18130.72|18130.72|18130.72|18130.72|18130.72|18130.72|18130.72|0
1629815480000|2021-08-24 14:31:20|18131.83|18131.83|18131.83|18131.83|18131.83|18131.83|18131.83|18131.83|0
1629815490000|2021-08-24 14:31:30|18132.81|18132.81|18132.81|18132.81|18132.81|18132.81|18132.81|18132.81|0
1629815500000|2021-08-24 14:31:40|18133.25|18133.25|18133.25|18133.25|18133.25|18133.25|18133.25|18133.25|0
1629815510000|2021-08-24 14:31:50|18132.1|18132.1|18131.19|18131.19|18132.1|18132.1|18131.19|18131.19|0
1629815520000|2021-08-24 14:32:00|18131.39|18131.39|18135.52|18135.52|18136.13|18136.13|18130.08|18130.08|0
1629815540000|2021-08-24 14:32:20|18136.13|18136.13|18136.94|18136.94|18136.94|18136.94|18136.13|18136.13|0
1629815550000|2021-08-24 14:32:30|18136.33|18136.33|18138.35|18138.35|18138.35|18138.35|18136.33|18136.33|0
1629815560000|2021-08-24 14:32:40|18137.84|18137.84|18136.83|18136.83|18137.84|18137.84|18136.83|18136.83|0
1629815580000|2021-08-24 14:33:00|18137.34|18137.34|18137.34|18137.34|18137.34|18137.34|18137.34|18137.34|0
1629815590000|2021-08-24 14:33:10|18138.15|18138.15|18137.93|18137.93|18138.15|18138.15|18137.93|18137.93|0
1629815610000|2021-08-24 14:33:30|18139.55|18139.55|18138.52|18138.52|18139.55|18139.55|18138.52|18138.52|0
1629815630000|2021-08-24 14:33:50|18138.96|18138.96|18139.77|18139.77|18139.77|18139.77|18138.96|18138.96|0
1629815640000|2021-08-24 14:34:00|18142.07|18142.07|18141.8|18141.8|18142.29|18142.29|18141.8|18141.8|0
1629815670000|2021-08-24 14:34:30|18144.64|18144.64|18143.31|18143.31|18144.64|18144.64|18141.8|18141.8|0
1629815690000|2021-08-24 14:34:50|18142.5|18142.5|18142.99|18142.99|18142.99|18142.99|18142.5|18142.5|0
1629815700000|2021-08-24 14:35:00|18141.89|18141.89|18140.99|18140.99|18141.89|18141.89|18140.99|18140.99|0
1629815710000|2021-08-24 14:35:10|18141.89|18141.89|18154.82|18154.82|18154.82|18154.82|18141.89|18141.89|0
1629815720000|2021-08-24 14:35:20|18156.66|18156.66|18157.21|18157.21|18157.21|18157.21|18156.66|18156.66|0
1629815730000|2021-08-24 14:35:30|18156.7|18156.7|18155.8|18155.8|18156.7|18156.7|18155.8|18155.8|0
1629815740000|2021-08-24 14:35:40|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|0
1629815760000|2021-08-24 14:36:00|18155.1|18155.1|18154.79|18154.79|18155.3|18155.3|18154.79|18154.79|0
1629815770000|2021-08-24 14:36:10|18155.29|18155.29|18160.05|18160.05|18160.05|18160.05|18155.29|18155.29|0
1629815800000|2021-08-24 14:36:40|18161.86|18161.86|18165.35|18165.35|18166.15|18166.15|18161.86|18161.86|0
1629815810000|2021-08-24 14:36:50|18165.76|18165.76|18170.13|18170.13|18170.42|18170.42|18165.76|18165.76|0
1629815830000|2021-08-24 14:37:10|18170.34|18170.34|18172.35|18172.35|18172.35|18172.35|18170.34|18170.34|0
1629815840000|2021-08-24 14:37:20|18176.6|18176.6|18176.6|18176.6|18176.6|18176.6|18176.6|18176.6|0
1629815860000|2021-08-24 14:37:40|18178.51|18178.51|18179.32|18179.32|18179.32|18179.32|18178.51|18178.51|0
1629815870000|2021-08-24 14:37:50|18180.22|18180.22|18179.82|18179.82|18180.22|18180.22|18179.82|18179.82|0
1629815880000|2021-08-24 14:38:00|18181.63|18181.63|18182.03|18182.03|18182.53|18182.53|18181.63|18181.63|0
1629815890000|2021-08-24 14:38:10|18183.45|18183.45|18195.48|18195.48|18195.48|18195.48|18183.45|18183.45|0
1629815900000|2021-08-24 14:38:20|18194.57|18194.57|18195.48|18195.48|18195.48|18195.48|18194.57|18194.57|0
1629815910000|2021-08-24 14:38:30|18194.47|18194.47|18191.95|18191.95|18194.97|18194.97|18191.95|18191.95|0
1629815920000|2021-08-24 14:38:40|18190.54|18190.54|18189.73|18189.73|18190.54|18190.54|18189.73|18189.73|0
1629815930000|2021-08-24 14:38:50|18191.15|18191.15|18192.8|18192.8|18192.8|18192.8|18190.25|18190.25|0
1629815940000|2021-08-24 14:39:00|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|0
1629815950000|2021-08-24 14:39:10|18191.9|18191.9|18191.68|18191.68|18191.9|18191.9|18191.68|18191.68|0
1629815960000|2021-08-24 14:39:20|18188.37|18188.37|18188.17|18188.17|18188.98|18188.98|18188.17|18188.17|0
1629815970000|2021-08-24 14:39:30|18186.84|18186.84|18182.61|18182.61|18186.84|18186.84|18182.61|18182.61|0
1629815980000|2021-08-24 14:39:40|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|18185.44|0
1629816010000|2021-08-24 14:40:10|18187.05|18187.05|18187.05|18187.05|18187.05|18187.05|18187.05|18187.05|0
1629816020000|2021-08-24 14:40:20|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|18187.56|0
1629816030000|2021-08-24 14:40:30|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|0
1629816040000|2021-08-24 14:40:40|18192.08|18192.08|18196.82|18196.82|18196.82|18196.82|18192.08|18192.08|0
1629816060000|2021-08-24 14:41:00|18195.2|18195.2|18195.6|18195.6|18195.6|18195.6|18195.2|18195.2|0
1629816080000|2021-08-24 14:41:20|18194.7|18194.7|18194.7|18194.7|18194.7|18194.7|18194.7|18194.7|0
1629816090000|2021-08-24 14:41:30|18193.72|18193.72|18192.3|18192.3|18193.72|18193.72|18192.3|18192.3|0
1629816110000|2021-08-24 14:41:50|18191.49|18191.49|18191.49|18191.49|18191.49|18191.49|18191.49|18191.49|0
1629816150000|2021-08-24 14:42:30|18189.57|18189.57|18188.67|18188.67|18189.57|18189.57|18187.76|18187.76|0
1629816160000|2021-08-24 14:42:40|18189.28|18189.28|18189.28|18189.28|18189.28|18189.28|18189.28|18189.28|0
1629816170000|2021-08-24 14:42:50|18190.08|18190.08|18190.08|18190.08|18190.08|18190.08|18190.08|18190.08|0
1629816190000|2021-08-24 14:43:10|18190.99|18190.99|18190.99|18190.99|18190.99|18190.99|18190.99|18190.99|0
1629816210000|2021-08-24 14:43:30|18190.48|18190.48|18189.58|18189.58|18190.48|18190.48|18189.58|18189.58|0
1629816220000|2021-08-24 14:43:40|18191|18191|18192.88|18192.88|18192.88|18192.88|18191|18191|0
1629816230000|2021-08-24 14:43:50|18193.79|18193.79|18194.28|18194.28|18194.28|18194.28|18193.79|18193.79|0
1629816240000|2021-08-24 14:44:00|18193.79|18193.79|18192.98|18192.98|18193.79|18193.79|18192.98|18192.98|0
1629816250000|2021-08-24 14:44:10|18194.4|18194.4|18193.49|18193.49|18194.4|18194.4|18193.49|18193.49|0
1629816270000|2021-08-24 14:44:30|18194.4|18194.4|18195.21|18195.21|18195.21|18195.21|18194.4|18194.4|0
1629816280000|2021-08-24 14:44:40|18196.62|18196.62|18196.21|18196.21|18198.54|18198.54|18196.21|18196.21|0
1629816290000|2021-08-24 14:44:50|18197.02|18197.02|18197.02|18197.02|18197.02|18197.02|18197.02|18197.02|0
1629816300000|2021-08-24 14:45:00|18197.51|18197.51|18203.58|18203.58|18203.58|18203.58|18197.51|18197.51|0
1629816310000|2021-08-24 14:45:10|18204.14|18204.14|18205.24|18205.24|18205.24|18205.24|18204.14|18204.14|0
1629816320000|2021-08-24 14:45:20|18204.69|18204.69|18204.69|18204.69|18204.69|18204.69|18204.69|18204.69|0
1629816330000|2021-08-24 14:45:30|18203.58|18203.58|18205.08|18205.08|18205.89|18205.89|18203.58|18203.58|0
1629816340000|2021-08-24 14:45:40|18204.87|18204.87|18204.67|18204.67|18204.87|18204.87|18204.67|18204.67|0
1629816360000|2021-08-24 14:46:00|18205.28|18205.28|18206.18|18206.18|18206.18|18206.18|18205.28|18205.28|0
1629816370000|2021-08-24 14:46:10|18205.28|18205.28|18215.15|18215.15|18215.15|18215.15|18205.28|18205.28|0
1629816380000|2021-08-24 14:46:20|18214.24|18214.24|18217.47|18217.47|18217.47|18217.47|18214.24|18214.24|0
1629816400000|2021-08-24 14:46:40|18216.56|18216.56|18221.82|18221.82|18221.82|18221.82|18216.56|18216.56|0
1629816410000|2021-08-24 14:46:50|18222.33|18222.33|18222.99|18222.99|18222.99|18222.99|18222.33|18222.33|0
1629816420000|2021-08-24 14:47:00|18223.8|18223.8|18221.83|18221.83|18227.08|18227.08|18221.83|18221.83|0
1629816430000|2021-08-24 14:47:10|18221.34|18221.34|18221.94|18221.94|18221.94|18221.94|18220.93|18220.93|0
1629816460000|2021-08-24 14:47:40|18220.13|18220.13|18220.13|18220.13|18220.13|18220.13|18220.13|18220.13|0
1629816470000|2021-08-24 14:47:50|18218.51|18218.51|18218.14|18218.14|18220.13|18220.13|18218.14|18218.14|0
1629816480000|2021-08-24 14:48:00|18218.64|18218.64|18218.64|18218.64|18218.64|18218.64|18218.64|18218.64|0
1629816490000|2021-08-24 14:48:10|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|0
1629816500000|2021-08-24 14:48:20|18220.55|18220.55|18219.75|18219.75|18220.55|18220.55|18219.75|18219.75|0
1629816510000|2021-08-24 14:48:30|18219.24|18219.24|18218.34|18218.34|18219.24|18219.24|18218.34|18218.34|0
1629816520000|2021-08-24 14:48:40|18215.5|18215.5|18216.42|18216.42|18216.92|18216.92|18215.5|18215.5|0
1629816550000|2021-08-24 14:49:10|18216.21|18216.21|18216.82|18216.82|18216.82|18216.82|18216.21|18216.21|0
1629816560000|2021-08-24 14:49:20|18214.11|18214.11|18214.11|18214.11|18214.11|18214.11|18214.11|18214.11|0
1629816570000|2021-08-24 14:49:30|18212.3|18212.3|18212.3|18212.3|18212.3|18212.3|18212.3|18212.3|0
1629816590000|2021-08-24 14:49:50|18213.21|18213.21|18212.5|18212.5|18213.41|18213.41|18212.5|18212.5|0
1629816600000|2021-08-24 14:50:00|18210.99|18210.99|18207.96|18207.96|18210.99|18210.99|18207.96|18207.96|0
1629816610000|2021-08-24 14:50:10|18209.77|18209.77|18210.67|18210.67|18210.67|18210.67|18209.77|18209.77|0
1629816620000|2021-08-24 14:50:20|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|0
1629816670000|2021-08-24 14:51:10|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|0
1629816680000|2021-08-24 14:51:20|18209.62|18209.62|18210.61|18210.61|18210.61|18210.61|18209.62|18209.62|0
1629816690000|2021-08-24 14:51:30|18211.42|18211.42|18211.42|18211.42|18211.42|18211.42|18211.42|18211.42|0
1629816700000|2021-08-24 14:51:40|18212.22|18212.22|18213.03|18213.03|18213.03|18213.03|18212.22|18212.22|0
1629816710000|2021-08-24 14:51:50|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|0
1629816720000|2021-08-24 14:52:00|18213.03|18213.03|18212.13|18212.13|18213.03|18213.03|18212.13|18212.13|0
1629816730000|2021-08-24 14:52:10|18211.52|18211.52|18209.9|18209.9|18211.52|18211.52|18209.9|18209.9|0
1629816740000|2021-08-24 14:52:20|18209|18209|18207.11|18207.11|18209|18209|18207.11|18207.11|0
1629816770000|2021-08-24 14:52:50|18207.92|18207.92|18207.92|18207.92|18207.92|18207.92|18207.92|18207.92|0
1629816780000|2021-08-24 14:53:00|18208.73|18208.73|18208.53|18208.53|18208.73|18208.73|18207.72|18207.72|0
1629816810000|2021-08-24 14:53:30|18209.02|18209.02|18209.52|18209.52|18209.52|18209.52|18209.02|18209.02|0
1629816820000|2021-08-24 14:53:40|18210.94|18210.94|18212.85|18212.85|18212.85|18212.85|18210.94|18210.94|0
1629816830000|2021-08-24 14:53:50|18213.83|18213.83|18217.9|18217.9|18217.9|18217.9|18213.83|18213.83|0
1629816850000|2021-08-24 14:54:10|18219.54|18219.54|18218.64|18218.64|18219.54|18219.54|18218.64|18218.64|0
1629816860000|2021-08-24 14:54:20|18217.65|18217.65|18217.65|18217.65|18217.65|18217.65|18217.65|18217.65|0
1629816870000|2021-08-24 14:54:30|18218.46|18218.46|18218.46|18218.46|18218.46|18218.46|18218.46|18218.46|0
1629816880000|2021-08-24 14:54:40|18219.47|18219.47|18222.06|18222.06|18222.06|18222.06|18219.47|18219.47|0
1629816900000|2021-08-24 14:55:00|18222.56|18222.56|18223.37|18223.37|18223.37|18223.37|18222.56|18222.56|0
1629816910000|2021-08-24 14:55:10|18224.38|18224.38|18223.87|18223.87|18224.38|18224.38|18223.87|18223.87|0
1629816920000|2021-08-24 14:55:20|18223.65|18223.65|18223.65|18223.65|18223.65|18223.65|18223.65|18223.65|0
1629816930000|2021-08-24 14:55:30|18224.56|18224.56|18224.56|18224.56|18224.56|18224.56|18224.56|18224.56|0
1629816950000|2021-08-24 14:55:50|18224.96|18224.96|18225.17|18225.17|18225.17|18225.17|18224.96|18224.96|0
1629816960000|2021-08-24 14:56:00|18224.66|18224.66|18224.66|18224.66|18224.66|18224.66|18224.66|18224.66|0
1629816970000|2021-08-24 14:56:10|18223.85|18223.85|18224.44|18224.44|18224.44|18224.44|18223.63|18223.63|0
1629816990000|2021-08-24 14:56:30|18225.35|18225.35|18225.35|18225.35|18225.35|18225.35|18225.35|18225.35|0
1629817030000|2021-08-24 14:57:10|18225.9|18225.9|18225.9|18225.9|18225.9|18225.9|18225.9|18225.9|0
1629817040000|2021-08-24 14:57:20|18226.39|18226.39|18226.88|18226.88|18226.88|18226.88|18226.39|18226.39|0
1629817060000|2021-08-24 14:57:40|18227.98|18227.98|18227.98|18227.98|18227.98|18227.98|18227.98|18227.98|0
1629817070000|2021-08-24 14:57:50|18228.89|18228.89|18227.78|18227.78|18229.79|18229.79|18227.78|18227.78|0
1629817080000|2021-08-24 14:58:00|18228.29|18228.29|18223.23|18223.23|18228.29|18228.29|18223.23|18223.23|0
1629817110000|2021-08-24 14:58:30|18221.82|18221.82|18223.24|18223.24|18223.24|18223.24|18221.82|18221.82|0
1629817120000|2021-08-24 14:58:40|18222.74|18222.74|18222.74|18222.74|18222.74|18222.74|18222.74|18222.74|0
1629817140000|2021-08-24 14:59:00|18222.25|18222.25|18223.3|18223.3|18223.3|18223.3|18221.76|18221.76|0
1629817150000|2021-08-24 14:59:10|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|0
1629817190000|2021-08-24 14:59:50|18223.94|18223.94|18230.15|18230.15|18230.65|18230.65|18223.94|18223.94|0
1629817200000|2021-08-24 15:00:00|18230.66|18230.66|18232.77|18232.77|18232.77|18232.77|18230.66|18230.66|0
1629817210000|2021-08-24 15:00:10|18231.62|18231.62|18234.95|18234.95|18234.95|18234.95|18231.62|18231.62|0
1629817220000|2021-08-24 15:00:20|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|0
1629817230000|2021-08-24 15:00:30|18234.97|18234.97|18234.97|18234.97|18234.97|18234.97|18234.97|18234.97|0
1629817240000|2021-08-24 15:00:40|18234.16|18234.16|18234.16|18234.16|18234.16|18234.16|18234.16|18234.16|0
1629817250000|2021-08-24 15:00:50|18234.57|18234.57|18235.68|18235.68|18236.19|18236.19|18234.57|18234.57|0
1629817260000|2021-08-24 15:01:00|18235.28|18235.28|18234.99|18234.99|18235.48|18235.48|18234.99|18234.99|0
1629817270000|2021-08-24 15:01:10|18236.14|18236.14|18235.24|18235.24|18236.14|18236.14|18235.24|18235.24|0
1629817280000|2021-08-24 15:01:20|18236.05|18236.05|18228.21|18228.21|18236.05|18236.05|18228.21|18228.21|0
1629817330000|2021-08-24 15:02:10|18228.41|18228.41|18235.05|18235.05|18235.05|18235.05|18228.41|18228.41|0
1629817340000|2021-08-24 15:02:20|18235.6|18235.6|18236.55|18236.55|18236.55|18236.55|18235.6|18235.6|0
1629817380000|2021-08-24 15:03:00|18237.05|18237.05|18237.54|18237.54|18237.54|18237.54|18237.05|18237.05|0
1629817390000|2021-08-24 15:03:10|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|0
1629817400000|2021-08-24 15:03:20|18238.95|18238.95|18238.95|18238.95|18238.95|18238.95|18238.95|18238.95|0
1629817430000|2021-08-24 15:03:50|18240.11|18240.11|18240.11|18240.11|18240.11|18240.11|18240.11|18240.11|0
1629817450000|2021-08-24 15:04:10|18241.52|18241.52|18243.95|18243.95|18243.95|18243.95|18241.52|18241.52|0
1629817460000|2021-08-24 15:04:20|18244.45|18244.45|18245.96|18245.96|18246.47|18246.47|18244.45|18244.45|0
1629817470000|2021-08-24 15:04:30|18247.38|18247.38|18249|18249|18249|18249|18247.38|18247.38|0
1629817480000|2021-08-24 15:04:40|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|0
1629817490000|2021-08-24 15:04:50|18252.13|18252.13|18258.22|18258.22|18258.22|18258.22|18252.13|18252.13|0
1629817500000|2021-08-24 15:05:00|18258.02|18258.02|18260.16|18260.16|18260.16|18260.16|18258.02|18258.02|0
1629817510000|2021-08-24 15:05:10|18259.36|18259.36|18259.58|18259.58|18259.58|18259.58|18259.36|18259.36|0
1629817520000|2021-08-24 15:05:20|18259.78|18259.78|18253.57|18253.57|18259.78|18259.78|18253.57|18253.57|0
1629817530000|2021-08-24 15:05:30|18252.56|18252.56|18248.34|18248.34|18252.56|18252.56|18248.12|18248.12|0
1629817540000|2021-08-24 15:05:40|18246.93|18246.93|18246.93|18246.93|18246.93|18246.93|18246.93|18246.93|0
1629817550000|2021-08-24 15:05:50|18247.43|18247.43|18247.92|18247.92|18247.92|18247.92|18247.43|18247.43|0
1629817560000|2021-08-24 15:06:00|18248.82|18248.82|18248.89|18248.89|18249.33|18249.33|18248.67|18248.67|0
1629817570000|2021-08-24 15:06:10|18250.3|18250.3|18250.08|18250.08|18250.3|18250.3|18250.08|18250.08|0
1629817590000|2021-08-24 15:06:30|18250.59|18250.59|18252.95|18252.95|18253.85|18253.85|18250.59|18250.59|0
1629817610000|2021-08-24 15:06:50|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|0
1629817620000|2021-08-24 15:07:00|18254.25|18254.25|18255.72|18255.72|18255.72|18255.72|18254.25|18254.25|0
1629817640000|2021-08-24 15:07:20|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|0
1629817650000|2021-08-24 15:07:30|18253.41|18253.41|18251.99|18251.99|18253.41|18253.41|18251.99|18251.99|0
1629817670000|2021-08-24 15:07:50|18252.19|18252.19|18252.19|18252.19|18252.19|18252.19|18252.19|18252.19|0
1629817680000|2021-08-24 15:08:00|18253.1|18253.1|18253.1|18253.1|18253.1|18253.1|18253.1|18253.1|0
1629817690000|2021-08-24 15:08:10|18254|18254|18255.41|18255.41|18255.41|18255.41|18254|18254|0
1629817700000|2021-08-24 15:08:20|18255.61|18255.61|18255.61|18255.61|18255.61|18255.61|18255.61|18255.61|0
1629817740000|2021-08-24 15:09:00|18256.12|18256.12|18256.73|18256.73|18256.73|18256.73|18256.12|18256.12|0
1629817750000|2021-08-24 15:09:10|18258.15|18258.15|18258.15|18258.15|18258.15|18258.15|18258.15|18258.15|0
1629817760000|2021-08-24 15:09:20|18257.24|18257.24|18258.66|18258.66|18258.66|18258.66|18257.24|18257.24|0
1629817770000|2021-08-24 15:09:30|18257.24|18257.24|18257.24|18257.24|18257.24|18257.24|18257.24|18257.24|0
1629817780000|2021-08-24 15:09:40|18258.66|18258.66|18259.56|18259.56|18259.56|18259.56|18258.66|18258.66|0
1629817800000|2021-08-24 15:10:00|18261.22|18261.22|18261.22|18261.22|18261.22|18261.22|18261.22|18261.22|0
1629817810000|2021-08-24 15:10:10|18259.86|18259.86|18259.7|18259.7|18260.41|18260.41|18259.7|18259.7|0
1629817820000|2021-08-24 15:10:20|18260.61|18260.61|18260.61|18260.61|18260.61|18260.61|18260.61|18260.61|0
1629817840000|2021-08-24 15:10:40|18259.13|18259.13|18259.13|18259.13|18259.13|18259.13|18259.13|18259.13|0
1629817850000|2021-08-24 15:10:50|18259.64|18259.64|18256.21|18256.21|18259.64|18259.64|18256.21|18256.21|0
1629817910000|2021-08-24 15:11:50|18255.2|18255.2|18250.95|18250.95|18255.2|18255.2|18250.95|18250.95|0
1629817920000|2021-08-24 15:12:00|18251.45|18251.45|18252.36|18252.36|18252.36|18252.36|18251.45|18251.45|0
1629817960000|2021-08-24 15:12:40|18252.8|18252.8|18250.7|18250.7|18252.8|18252.8|18250.7|18250.7|0
1629817970000|2021-08-24 15:12:50|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|18249.9|0
1629817980000|2021-08-24 15:13:00|18250.39|18250.39|18250.94|18250.94|18250.94|18250.94|18249.84|18249.84|0
1629818020000|2021-08-24 15:13:40|18250.13|18250.13|18250.13|18250.13|18250.13|18250.13|18250.13|18250.13|0
1629818030000|2021-08-24 15:13:50|18249.32|18249.32|18247.9|18247.9|18249.32|18249.32|18247.9|18247.9|0
1629818040000|2021-08-24 15:14:00|18247.41|18247.41|18247.82|18247.82|18247.82|18247.82|18247.41|18247.41|0
1629818050000|2021-08-24 15:14:10|18247.62|18247.62|18247.11|18247.11|18247.62|18247.62|18247.11|18247.11|0
1629818060000|2021-08-24 15:14:20|18246.21|18246.21|18242.97|18242.97|18246.21|18246.21|18242.97|18242.97|0
1629818070000|2021-08-24 15:14:30|18242.77|18242.77|18242.77|18242.77|18242.77|18242.77|18242.77|18242.77|0
1629818080000|2021-08-24 15:14:40|18244.42|18244.42|18244.97|18244.97|18244.97|18244.97|18244.42|18244.42|0
1629818090000|2021-08-24 15:14:50|18245.78|18245.78|18244.37|18244.37|18245.78|18245.78|18244.37|18244.37|0
1629818100000|2021-08-24 15:15:00|18246.08|18246.08|18248.36|18248.36|18248.36|18248.36|18246.08|18246.08|0
1629818120000|2021-08-24 15:15:20|18249.17|18249.17|18249.17|18249.17|18249.17|18249.17|18249.17|18249.17|0
1629818150000|2021-08-24 15:15:50|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|0
1629818180000|2021-08-24 15:16:20|18248.86|18248.86|18248.36|18248.36|18248.86|18248.86|18248.36|18248.36|0
1629818200000|2021-08-24 15:16:40|18248.86|18248.86|18249.06|18249.06|18249.27|18249.27|18248.86|18248.86|0
1629818220000|2021-08-24 15:17:00|18248.26|18248.26|18247.45|18247.45|18248.26|18248.26|18247.45|18247.45|0
1629818230000|2021-08-24 15:17:10|18247.25|18247.25|18247.25|18247.25|18247.25|18247.25|18247.25|18247.25|0
1629818240000|2021-08-24 15:17:20|18247.75|18247.75|18246.34|18246.34|18247.75|18247.75|18246.34|18246.34|0
1629818260000|2021-08-24 15:17:40|18247.76|18247.76|18247.76|18247.76|18247.76|18247.76|18247.76|18247.76|0
1629818270000|2021-08-24 15:17:50|18247.96|18247.96|18247.96|18247.96|18247.96|18247.96|18247.96|18247.96|0
1629818290000|2021-08-24 15:18:10|18248.47|18248.47|18247.66|18247.66|18248.47|18248.47|18247.66|18247.66|0
1629818300000|2021-08-24 15:18:20|18249.47|18249.47|18250.37|18250.37|18250.37|18250.37|18249.47|18249.47|0
1629818320000|2021-08-24 15:18:40|18249.82|18249.82|18252.27|18252.27|18252.27|18252.27|18249.82|18249.82|0
1629818330000|2021-08-24 15:18:50|18253.17|18253.17|18252.67|18252.67|18253.17|18253.17|18252.67|18252.67|0
1629818360000|2021-08-24 15:19:20|18251.77|18251.77|18251.77|18251.77|18251.77|18251.77|18251.77|18251.77|0
1629818370000|2021-08-24 15:19:30|18252.26|18252.26|18251.75|18251.75|18252.26|18252.26|18251.75|18251.75|0
1629818380000|2021-08-24 15:19:40|18252.66|18252.66|18255.99|18255.99|18256.89|18256.89|18252.66|18252.66|0
1629818390000|2021-08-24 15:19:50|18256.54|18256.54|18256.54|18256.54|18256.54|18256.54|18256.54|18256.54|0
1629818400000|2021-08-24 15:20:00|18255.53|18255.53|18256.03|18256.03|18256.03|18256.03|18255.53|18255.53|0
1629818410000|2021-08-24 15:20:10|18257.65|18257.65|18257.65|18257.65|18257.65|18257.65|18257.65|18257.65|0
1629818420000|2021-08-24 15:20:20|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|0
1629818430000|2021-08-24 15:20:30|18257.39|18257.39|18256.99|18256.99|18257.39|18257.39|18256.49|18256.49|0
1629818440000|2021-08-24 15:20:40|18257.21|18257.21|18257.44|18257.44|18257.44|18257.44|18257.21|18257.21|0
1629818460000|2021-08-24 15:21:00|18257.21|18257.21|18255.29|18255.29|18257.21|18257.21|18255.29|18255.29|0
1629818470000|2021-08-24 15:21:10|18255.09|18255.09|18255.51|18255.51|18256.02|18256.02|18254.6|18254.6|0
1629818480000|2021-08-24 15:21:20|18253.1|18253.1|18253.1|18253.1|18253.1|18253.1|18253.1|18253.1|0
1629818490000|2021-08-24 15:21:30|18254.51|18254.51|18253.61|18253.61|18254.51|18254.51|18253.61|18253.61|0
1629818500000|2021-08-24 15:21:40|18254.51|18254.51|18254.51|18254.51|18254.51|18254.51|18254.51|18254.51|0
1629818510000|2021-08-24 15:21:50|18255.52|18255.52|18254.1|18254.1|18255.52|18255.52|18254.1|18254.1|0
1629818520000|2021-08-24 15:22:00|18253.6|18253.6|18253.8|18253.8|18253.8|18253.8|18253.6|18253.6|0
1629818540000|2021-08-24 15:22:20|18254.01|18254.01|18253.51|18253.51|18254.01|18254.01|18253.51|18253.51|0
1629818550000|2021-08-24 15:22:30|18252.61|18252.61|18251.14|18251.14|18252.61|18252.61|18251.14|18251.14|0
1629818570000|2021-08-24 15:22:50|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|0
1629818580000|2021-08-24 15:23:00|18251.44|18251.44|18250.13|18250.13|18251.44|18251.44|18250.13|18250.13|0
1629818600000|2021-08-24 15:23:20|18249.22|18249.22|18249.22|18249.22|18249.22|18249.22|18249.22|18249.22|0
1629818620000|2021-08-24 15:23:40|18248.41|18248.41|18250.13|18250.13|18250.13|18250.13|18248.41|18248.41|0
1629818630000|2021-08-24 15:23:50|18249.57|18249.57|18249.02|18249.02|18249.57|18249.57|18249.02|18249.02|0
1629818640000|2021-08-24 15:24:00|18249.53|18249.53|18249.53|18249.53|18249.53|18249.53|18249.53|18249.53|0
1629818650000|2021-08-24 15:24:10|18247.61|18247.61|18247.61|18247.61|18247.61|18247.61|18247.61|18247.61|0
1629818660000|2021-08-24 15:24:20|18248.12|18248.12|18247.31|18247.31|18248.12|18248.12|18247.31|18247.31|0
1629818670000|2021-08-24 15:24:30|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|0
1629818700000|2021-08-24 15:25:00|18247.6|18247.6|18247.9|18247.9|18247.9|18247.9|18247.39|18247.39|0
1629818710000|2021-08-24 15:25:10|18249|18249|18249.4|18249.4|18249.4|18249.4|18248.5|18248.5|0
1629818720000|2021-08-24 15:25:20|18250.31|18250.31|18239.28|18239.28|18250.31|18250.31|18239.28|18239.28|0
1629818740000|2021-08-24 15:25:40|18238.27|18238.27|18239.28|18239.28|18239.28|18239.28|18238.27|18238.27|0
1629818750000|2021-08-24 15:25:50|18239.06|18239.06|18236.94|18236.94|18239.06|18239.06|18236.74|18236.74|0
1629818760000|2021-08-24 15:26:00|18236.13|18236.13|18233.77|18233.77|18236.13|18236.13|18233.77|18233.77|0
1629818780000|2021-08-24 15:26:20|18233.27|18233.27|18231.96|18231.96|18233.27|18233.27|18231.96|18231.96|0
1629818790000|2021-08-24 15:26:30|18231.45|18231.45|18227.72|18227.72|18231.45|18231.45|18227.72|18227.72|0
1629818800000|2021-08-24 15:26:40|18227.23|18227.23|18230.15|18230.15|18230.15|18230.15|18227.23|18227.23|0
1629818810000|2021-08-24 15:26:50|18231.16|18231.16|18231.65|18231.65|18231.65|18231.65|18231.16|18231.16|0
1629818820000|2021-08-24 15:27:00|18230.74|18230.74|18229.97|18229.97|18230.74|18230.74|18229.97|18229.97|0
1629818830000|2021-08-24 15:27:10|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|0
1629818850000|2021-08-24 15:27:30|18230.07|18230.07|18230.07|18230.07|18230.07|18230.07|18230.07|18230.07|0
1629818860000|2021-08-24 15:27:40|18231.49|18231.49|18231.49|18231.49|18231.49|18231.49|18231.49|18231.49|0
1629818870000|2021-08-24 15:27:50|18232.39|18232.39|18232.39|18232.39|18232.39|18232.39|18232.39|18232.39|0
1629818880000|2021-08-24 15:28:00|18231.58|18231.58|18230.68|18230.68|18231.58|18231.58|18230.68|18230.68|0
1629818900000|2021-08-24 15:28:20|18231.49|18231.49|18231.69|18231.69|18231.69|18231.69|18231.49|18231.49|0
1629818910000|2021-08-24 15:28:30|18234.45|18234.45|18235.45|18235.45|18236.36|18236.36|18234.45|18234.45|0
1629818920000|2021-08-24 15:28:40|18235.23|18235.23|18234.61|18234.61|18235.23|18235.23|18234.4|18234.4|0
1629818930000|2021-08-24 15:28:50|18232.99|18232.99|18232.18|18232.18|18232.99|18232.99|18232.18|18232.18|0
1629818940000|2021-08-24 15:29:00|18232.69|18232.69|18234.36|18234.36|18234.36|18234.36|18232.69|18232.69|0
1629818950000|2021-08-24 15:29:10|18233.46|18233.46|18233.65|18233.65|18234.26|18234.26|18233.46|18233.46|0
1629818960000|2021-08-24 15:29:20|18234.06|18234.06|18234.97|18234.97|18234.97|18234.97|18234.06|18234.06|0
1629818970000|2021-08-24 15:29:30|18233.35|18233.35|18236.36|18236.36|18236.58|18236.58|18233.35|18233.35|0
1629818980000|2021-08-24 15:29:40|18236.77|18236.77|18236.86|18236.86|18237.27|18237.27|18236.77|18236.77|0
1629818990000|2021-08-24 15:29:50|18236.64|18236.64|18228.55|18228.55|18236.64|18236.64|18227.74|18227.74|0
1629875700000|2021-08-25 07:15:00|18433.9|18433.9|18434.71|18434.71|18434.71|18434.71|18432.28|18432.28|0
1629875710000|2021-08-25 07:15:10|18436.36|18436.36|18440.28|18440.28|18446.32|18446.32|18436.36|18436.36|0
1629875730000|2021-08-25 07:15:30|18440.78|18440.78|18438.36|18438.36|18440.78|18440.78|18438.36|18438.36|0
1629875740000|2021-08-25 07:15:40|18439.78|18439.78|18434.24|18434.24|18439.78|18439.78|18434.24|18434.24|0
1629875750000|2021-08-25 07:15:50|18433.63|18433.63|18434.24|18434.24|18434.24|18434.24|18433.63|18433.63|0
1629875760000|2021-08-25 07:16:00|18435.14|18435.14|18433.67|18433.67|18435.14|18435.14|18433.67|18433.67|0
1629875770000|2021-08-25 07:16:10|18432.86|18432.86|18428.36|18428.36|18432.86|18432.86|18428.36|18428.36|0
1629875780000|2021-08-25 07:16:20|18424.9|18424.9|18424.9|18424.9|18424.9|18424.9|18423.75|18423.75|0
1629875800000|2021-08-25 07:16:40|18422.38|18422.38|18419.55|18419.55|18422.38|18422.38|18419.55|18419.55|0
1629875820000|2021-08-25 07:17:00|18421.56|18421.56|18421.56|18421.56|18421.56|18421.56|18421.56|18421.56|0
1629875830000|2021-08-25 07:17:10|18420.55|18420.55|18421.77|18421.77|18421.77|18421.77|18418.94|18418.94|0
1629875840000|2021-08-25 07:17:20|18427.42|18427.42|18432.15|18432.15|18434.86|18434.86|18427.42|18427.42|0
1629875850000|2021-08-25 07:17:30|18432.35|18432.35|18432.35|18432.35|18432.35|18432.35|18432.35|18432.35|0
1629875880000|2021-08-25 07:18:00|18430.73|18430.73|18419.58|18419.58|18431.94|18431.94|18419.58|18419.58|0
1629875890000|2021-08-25 07:18:10|18420.4|18420.4|18419.65|18419.65|18420.8|18420.8|18419.65|18419.65|0
1629875900000|2021-08-25 07:18:20|18416.94|18416.94|18417.84|18417.84|18417.84|18417.84|18416.94|18416.94|0
1629875950000|2021-08-25 07:19:10|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|0
1629875960000|2021-08-25 07:19:20|18406.93|18406.93|18404.22|18404.22|18406.93|18406.93|18404.22|18404.22|0
1629876000000|2021-08-25 07:20:00|18405.37|18405.37|18405.37|18405.37|18405.37|18405.37|18405.37|18405.37|0
1629876010000|2021-08-25 07:20:10|18406.38|18406.38|18410.9|18410.9|18410.9|18410.9|18406.38|18406.38|0
1629876020000|2021-08-25 07:20:20|18411.71|18411.71|18415.35|18415.35|18416.25|18416.25|18411.71|18411.71|0
1629876030000|2021-08-25 07:20:30|18417.6|18417.6|18417.14|18417.14|18419.56|18419.56|18417.14|18417.14|0
1629876040000|2021-08-25 07:20:40|18418.95|18418.95|18418.95|18418.95|18418.95|18418.95|18418.04|18418.04|0
1629876050000|2021-08-25 07:20:50|18417.53|18417.53|18415.7|18415.7|18417.53|18417.53|18415.7|18415.7|0
1629876060000|2021-08-25 07:21:00|18417.73|18417.73|18416.12|18416.12|18417.73|18417.73|18416.12|18416.12|0
1629876070000|2021-08-25 07:21:10|18414.96|18414.96|18411.35|18411.35|18414.96|18414.96|18411.35|18411.35|0
1629876090000|2021-08-25 07:21:30|18406.94|18406.94|18406.94|18406.94|18406.94|18406.94|18406.94|18406.94|0
1629876100000|2021-08-25 07:21:40|18408.74|18408.74|18408.74|18408.74|18408.74|18408.74|18408.74|18408.74|0
1629876110000|2021-08-25 07:21:50|18409.15|18409.15|18409.15|18409.15|18409.15|18409.15|18409.15|18409.15|0
1629876140000|2021-08-25 07:22:20|18403.48|18403.48|18402.99|18402.99|18403.48|18403.48|18402.99|18402.99|0
1629876150000|2021-08-25 07:22:30|18403.49|18403.49|18405|18405|18405|18405|18403.49|18403.49|0
1629876170000|2021-08-25 07:22:50|18404.39|18404.39|18403.58|18403.58|18404.39|18404.39|18403.58|18403.58|0
1629876180000|2021-08-25 07:23:00|18405.09|18405.09|18405.09|18405.09|18405.09|18405.09|18405.09|18405.09|0
1629876200000|2021-08-25 07:23:20|18406.9|18406.9|18432.89|18432.89|18432.89|18432.89|18406.9|18406.9|0
1629876230000|2021-08-25 07:23:50|18433.09|18433.09|18425.86|18425.86|18433.09|18433.09|18425.86|18425.86|0
1629876250000|2021-08-25 07:24:10|18426.76|18426.76|18425.37|18425.37|18426.76|18426.76|18425.37|18425.37|0
1629876260000|2021-08-25 07:24:20|18424.82|18424.82|18421.88|18421.88|18424.82|18424.82|18421.88|18421.88|0
1629876270000|2021-08-25 07:24:30|18421.27|18421.27|18420.16|18420.16|18421.97|18421.97|18420.16|18420.16|0
1629876290000|2021-08-25 07:24:50|18418.74|18418.74|18418.13|18418.13|18418.74|18418.74|18418.13|18418.13|0
1629876300000|2021-08-25 07:25:00|18426.28|18426.28|18430.87|18430.87|18431.78|18431.78|18425.38|18425.38|0
1629876310000|2021-08-25 07:25:10|18431.78|18431.78|18433.64|18433.64|18433.64|18433.64|18431.78|18431.78|0
1629876320000|2021-08-25 07:25:20|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|18432.84|0
1629876340000|2021-08-25 07:25:40|18430.41|18430.41|18430.41|18430.41|18430.41|18430.41|18430.41|18430.41|0
1629876370000|2021-08-25 07:26:10|18431.22|18431.22|18431.22|18431.22|18431.22|18431.22|18431.22|18431.22|0
1629876400000|2021-08-25 07:26:40|18446.82|18446.82|18443.57|18443.57|18449.44|18449.44|18442.35|18442.35|0
1629876430000|2021-08-25 07:27:10|18444.07|18444.07|18444.07|18444.07|18444.07|18444.07|18444.07|18444.07|0
1629876440000|2021-08-25 07:27:20|18440.43|18440.43|18440.43|18440.43|18440.43|18440.43|18440.43|18440.43|0
1629876450000|2021-08-25 07:27:30|18441.41|18441.41|18441.41|18441.41|18441.41|18441.41|18441.41|18441.41|0
1629876460000|2021-08-25 07:27:40|18440.97|18440.97|18433.65|18433.65|18440.97|18440.97|18432.07|18432.07|0
1629876480000|2021-08-25 07:28:00|18435.27|18435.27|18435.27|18435.27|18435.27|18435.27|18435.27|18435.27|0
1629876490000|2021-08-25 07:28:10|18433.25|18433.25|18433.25|18433.25|18433.25|18433.25|18433.25|18433.25|0
1629876500000|2021-08-25 07:28:20|18432.75|18432.75|18432.75|18432.75|18432.75|18432.75|18432.75|18432.75|0
1629876510000|2021-08-25 07:28:30|18432.14|18432.14|18432.14|18432.14|18432.14|18432.14|18432.14|18432.14|0
1629876520000|2021-08-25 07:28:40|18427.89|18427.89|18427.89|18427.89|18427.89|18427.89|18427.89|18427.89|0
1629876540000|2021-08-25 07:29:00|18429.4|18429.4|18429.4|18429.4|18429.4|18429.4|18429.4|18429.4|0
1629876550000|2021-08-25 07:29:10|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|0
1629876560000|2021-08-25 07:29:20|18427.09|18427.09|18424.88|18424.88|18427.09|18427.09|18424.88|18424.88|0
1629876570000|2021-08-25 07:29:30|18424.68|18424.68|18423.06|18423.06|18424.68|18424.68|18423.06|18423.06|0
1629876590000|2021-08-25 07:29:50|18426.39|18426.39|18426.39|18426.39|18426.39|18426.39|18426.39|18426.39|0
1629876600000|2021-08-25 07:30:00|18425.06|18425.06|18424.62|18424.62|18425.06|18425.06|18424.62|18424.62|0
1629876610000|2021-08-25 07:30:10|18424.42|18424.42|18419.62|18419.62|18424.42|18424.42|18419.62|18419.62|0
1629876620000|2021-08-25 07:30:20|18416.68|18416.68|18413.45|18413.45|18416.68|18416.68|18411.83|18411.83|0
1629876630000|2021-08-25 07:30:30|18414|18414|18412.85|18412.85|18414|18414|18412.85|18412.85|0
1629876640000|2021-08-25 07:30:40|18411.43|18411.43|18413.24|18413.24|18413.24|18413.24|18411.43|18411.43|0
1629876650000|2021-08-25 07:30:50|18408.98|18408.98|18408.98|18408.98|18408.98|18408.98|18408.98|18408.98|0
1629876660000|2021-08-25 07:31:00|18409.2|18409.2|18409.2|18409.2|18409.2|18409.2|18409.2|18409.2|0
1629876670000|2021-08-25 07:31:10|18408.3|18408.3|18406.83|18406.83|18408.3|18408.3|18405.35|18405.35|0
1629876690000|2021-08-25 07:31:30|18404.86|18404.86|18407.07|18407.07|18407.07|18407.07|18404.86|18404.86|0
1629876700000|2021-08-25 07:31:40|18408.05|18408.05|18408.05|18408.05|18408.05|18408.05|18408.05|18408.05|0
1629876720000|2021-08-25 07:32:00|18406.9|18406.9|18406.9|18406.9|18406.9|18406.9|18406.9|18406.9|0
1629876730000|2021-08-25 07:32:10|18399.97|18399.97|18399.07|18399.07|18399.97|18399.97|18399.07|18399.07|0
1629876750000|2021-08-25 07:32:30|18398.85|18398.85|18396.54|18396.54|18398.85|18398.85|18396.54|18396.54|0
1629876760000|2021-08-25 07:32:40|18392.1|18392.1|18386.36|18386.36|18392.1|18392.1|18386.36|18386.36|0
1629876780000|2021-08-25 07:33:00|18383.49|18383.49|18377.45|18377.45|18383.49|18383.49|18377.45|18377.45|0
1629876790000|2021-08-25 07:33:10|18376.54|18376.54|18375.2|18375.2|18376.54|18376.54|18375.2|18375.2|0
1629876800000|2021-08-25 07:33:20|18377.01|18377.01|18378.81|18378.81|18378.81|18378.81|18377.01|18377.01|0
1629876820000|2021-08-25 07:33:40|18378.01|18378.01|18378.01|18378.01|18378.01|18378.01|18378.01|18378.01|0
1629876850000|2021-08-25 07:34:10|18376.2|18376.2|18367.86|18367.86|18376.2|18376.2|18363.61|18363.61|0
1629876860000|2021-08-25 07:34:20|18369.58|18369.58|18370.38|18370.38|18370.38|18370.38|18369.58|18369.58|0
1629876890000|2021-08-25 07:34:50|18368.97|18368.97|18366.45|18366.45|18368.97|18368.97|18366.45|18366.45|0
1629876900000|2021-08-25 07:35:00|18367.25|18367.25|18366.55|18366.55|18369.07|18369.07|18366.55|18366.55|0
1629876940000|2021-08-25 07:35:40|18367.36|18367.36|18367.36|18367.36|18367.36|18367.36|18367.36|18367.36|0
1629876960000|2021-08-25 07:36:00|18366.85|18366.85|18359.8|18359.8|18366.85|18366.85|18359.8|18359.8|0
1629876970000|2021-08-25 07:36:10|18358.19|18358.19|18358.19|18358.19|18358.19|18358.19|18358.19|18358.19|0
1629876980000|2021-08-25 07:36:20|18359.09|18359.09|18358.19|18358.19|18359.09|18359.09|18358.19|18358.19|0
1629877000000|2021-08-25 07:36:40|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|0
1629877010000|2021-08-25 07:36:50|18356.47|18356.47|18350.7|18350.7|18356.47|18356.47|18350.7|18350.7|0
1629877020000|2021-08-25 07:37:00|18348.27|18348.27|18344.64|18344.64|18348.27|18348.27|18344.64|18344.64|0
1629877080000|2021-08-25 07:38:00|18343.83|18343.83|18341.03|18341.03|18343.83|18343.83|18340.22|18340.22|0
1629877090000|2021-08-25 07:38:10|18340.42|18340.42|18340.42|18340.42|18340.42|18340.42|18340.42|18340.42|0
1629877100000|2021-08-25 07:38:20|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|0
1629877110000|2021-08-25 07:38:30|18338.61|18338.61|18338.21|18338.21|18339.11|18339.11|18338.21|18338.21|0
1629877120000|2021-08-25 07:38:40|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|0
1629877140000|2021-08-25 07:39:00|18336.5|18336.5|18338.11|18338.11|18338.92|18338.92|18336.5|18336.5|0
1629877150000|2021-08-25 07:39:10|18338.51|18338.51|18338.72|18338.72|18338.72|18338.72|18338.51|18338.51|0
1629877160000|2021-08-25 07:39:20|18340.23|18340.23|18340.23|18340.23|18340.23|18340.23|18340.23|18340.23|0
1629877190000|2021-08-25 07:39:50|18339.32|18339.32|18341.13|18341.13|18341.13|18341.13|18339.32|18339.32|0
1629877200000|2021-08-25 07:40:00|18339.48|18339.48|18335.22|18335.22|18339.48|18339.48|18335.22|18335.22|0
1629877220000|2021-08-25 07:40:20|18336.23|18336.23|18334.42|18334.42|18336.23|18336.23|18334.42|18334.42|0
1629877230000|2021-08-25 07:40:30|18332.62|18332.62|18332.62|18332.62|18332.62|18332.62|18332.62|18332.62|0
1629877240000|2021-08-25 07:40:40|18331.71|18331.71|18345|18345|18345|18345|18331.71|18331.71|0
1629877250000|2021-08-25 07:40:50|18344.79|18344.79|18341.92|18341.92|18344.79|18344.79|18341.92|18341.92|0
1629877260000|2021-08-25 07:41:00|18341.11|18341.11|18330.85|18330.85|18341.11|18341.11|18330.85|18330.85|0
1629877270000|2021-08-25 07:41:10|18329.43|18329.43|18328.01|18328.01|18329.43|18329.43|18328.01|18328.01|0
1629877290000|2021-08-25 07:41:30|18329.82|18329.82|18328.72|18328.72|18329.82|18329.82|18328.72|18328.72|0
1629877310000|2021-08-25 07:41:50|18325.88|18325.88|18325.88|18325.88|18325.88|18325.88|18325.88|18325.88|0
1629877330000|2021-08-25 07:42:10|18324.98|18324.98|18324.25|18324.25|18325.96|18325.96|18324.25|18324.25|0
1629877340000|2021-08-25 07:42:20|18322.74|18322.74|18316.39|18316.39|18322.74|18322.74|18315.58|18315.58|0
1629877360000|2021-08-25 07:42:40|18318.2|18318.2|18318.2|18318.2|18318.2|18318.2|18318.2|18318.2|0
1629877370000|2021-08-25 07:42:50|18319.1|18319.1|18319.1|18319.1|18319.1|18319.1|18319.1|18319.1|0
1629877380000|2021-08-25 07:43:00|18320.01|18320.01|18320.01|18320.01|18320.01|18320.01|18320.01|18320.01|0
1629877400000|2021-08-25 07:43:20|18320.82|18320.82|18323.94|18323.94|18323.94|18323.94|18320.82|18320.82|0
1629877460000|2021-08-25 07:44:20|18326.56|18326.56|18322.1|18322.1|18326.56|18326.56|18322.1|18322.1|0
1629877470000|2021-08-25 07:44:30|18320.49|18320.49|18319.68|18319.68|18320.49|18320.49|18319.68|18319.68|0
1629877500000|2021-08-25 07:45:00|18322.91|18322.91|18324.72|18324.72|18324.72|18324.72|18322.91|18322.91|0
1629877510000|2021-08-25 07:45:10|18325.53|18325.53|18325.53|18325.53|18325.53|18325.53|18325.53|18325.53|0
1629877520000|2021-08-25 07:45:20|18324.55|18324.55|18323.07|18323.07|18324.55|18324.55|18323.07|18323.07|0
1629877540000|2021-08-25 07:45:40|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|0
1629877550000|2021-08-25 07:45:50|18321.04|18321.04|18311.82|18311.82|18321.04|18321.04|18311.82|18311.82|0
1629877570000|2021-08-25 07:46:10|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|0
1629877580000|2021-08-25 07:46:20|18311.43|18311.43|18309.69|18309.69|18311.43|18311.43|18309.69|18309.69|0
1629877620000|2021-08-25 07:47:00|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|0
1629877650000|2021-08-25 07:47:30|18311.49|18311.49|18314.2|18314.2|18314.2|18314.2|18311.49|18311.49|0
1629877670000|2021-08-25 07:47:50|18314.69|18314.69|18314.69|18314.69|18314.69|18314.69|18314.69|18314.69|0
1629877690000|2021-08-25 07:48:10|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|0
1629877700000|2021-08-25 07:48:20|18317.15|18317.15|18317.15|18317.15|18317.15|18317.15|18317.15|18317.15|0
1629877730000|2021-08-25 07:48:50|18314.44|18314.44|18315.34|18315.34|18315.34|18315.34|18314.44|18314.44|0
1629877740000|2021-08-25 07:49:00|18316.35|18316.35|18315.95|18315.95|18316.86|18316.86|18313.53|18313.53|0
1629877760000|2021-08-25 07:49:20|18315.34|18315.34|18315.14|18315.14|18315.34|18315.34|18315.14|18315.14|0
1629877770000|2021-08-25 07:49:30|18315.95|18315.95|18315.95|18315.95|18315.95|18315.95|18315.95|18315.95|0
1629877790000|2021-08-25 07:49:50|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|0
1629877820000|2021-08-25 07:50:20|18313.63|18313.63|18315.54|18315.54|18315.54|18315.54|18313.63|18313.63|0
1629877860000|2021-08-25 07:51:00|18316.03|18316.03|18315.98|18315.98|18316.23|18316.23|18314.87|18314.87|0
1629877880000|2021-08-25 07:51:20|18314.17|18314.17|18312.54|18312.54|18314.17|18314.17|18312.54|18312.54|0
1629877900000|2021-08-25 07:51:40|18312.1|18312.1|18310.19|18310.19|18312.71|18312.71|18310.19|18310.19|0
1629877910000|2021-08-25 07:51:50|18309.28|18309.28|18311.84|18311.84|18312.39|18312.39|18309.28|18309.28|0
1629877920000|2021-08-25 07:52:00|18309.42|18309.42|18308.82|18308.82|18309.92|18309.92|18308.82|18308.82|0
1629877950000|2021-08-25 07:52:30|18308.01|18308.01|18306.39|18306.39|18308.01|18308.01|18306.39|18306.39|0
1629877970000|2021-08-25 07:52:50|18304.88|18304.88|18304.88|18304.88|18304.88|18304.88|18304.88|18304.88|0
1629877990000|2021-08-25 07:53:10|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|0
1629878010000|2021-08-25 07:53:30|18305.88|18305.88|18305.88|18305.88|18305.88|18305.88|18305.88|18305.88|0
1629878020000|2021-08-25 07:53:40|18305.67|18305.67|18305.06|18305.06|18305.67|18305.67|18305.06|18305.06|0
1629878060000|2021-08-25 07:54:20|18301.83|18301.83|18298.06|18298.06|18301.83|18301.83|18298.06|18298.06|0
1629878070000|2021-08-25 07:54:30|18296.41|18296.41|18294.8|18294.8|18297.51|18297.51|18294.8|18294.8|0
1629878080000|2021-08-25 07:54:40|18293.65|18293.65|18293.09|18293.09|18293.65|18293.65|18293.09|18293.09|0
1629878090000|2021-08-25 07:54:50|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|0
1629878130000|2021-08-25 07:55:30|18293.4|18293.4|18290.78|18290.78|18293.4|18293.4|18290.78|18290.78|0
1629878150000|2021-08-25 07:55:50|18290.38|18290.38|18291.51|18291.51|18293.13|18293.13|18289.9|18289.9|0
1629878160000|2021-08-25 07:56:00|18288.68|18288.68|18288.68|18288.68|18288.68|18288.68|18288.68|18288.68|0
1629878170000|2021-08-25 07:56:10|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|0
1629878180000|2021-08-25 07:56:20|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|0
1629878200000|2021-08-25 07:56:40|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|0
1629878220000|2021-08-25 07:57:00|18288.72|18288.72|18288.72|18288.72|18288.72|18288.72|18288.72|18288.72|0
1629878240000|2021-08-25 07:57:20|18289.83|18289.83|18281.82|18281.82|18289.83|18289.83|18281.61|18281.61|0
1629878250000|2021-08-25 07:57:30|18279.39|18279.39|18279.39|18279.39|18279.39|18279.39|18279.39|18279.39|0
1629878300000|2021-08-25 07:58:20|18286.14|18286.14|18286.14|18286.14|18286.14|18286.14|18286.14|18286.14|0
1629878310000|2021-08-25 07:58:30|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|0
1629878340000|2021-08-25 07:59:00|18283.43|18283.43|18283.43|18283.43|18283.43|18283.43|18283.43|18283.43|0
1629878380000|2021-08-25 07:59:40|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|0
1629878400000|2021-08-25 08:00:00|18280.91|18280.91|18280.91|18280.91|18280.91|18280.91|18280.91|18280.91|0
1629878410000|2021-08-25 08:00:10|18281.4|18281.4|18281.91|18281.91|18281.91|18281.91|18281.4|18281.4|0
1629878440000|2021-08-25 08:00:40|18281|18281|18281|18281|18281|18281|18281|18281|0
1629878460000|2021-08-25 08:01:00|18281.51|18281.51|18282.01|18282.01|18282.01|18282.01|18281.51|18281.51|0
1629878470000|2021-08-25 08:01:10|18282.52|18282.52|18282.52|18282.52|18282.52|18282.52|18282.52|18282.52|0
1629878480000|2021-08-25 08:01:20|18282.01|18282.01|18282.01|18282.01|18282.01|18282.01|18282.01|18282.01|0
1629878500000|2021-08-25 08:01:40|18280.59|18280.59|18279.77|18279.77|18281.58|18281.58|18279.77|18279.77|0
1629878520000|2021-08-25 08:02:00|18278.66|18278.66|18275.37|18275.37|18279.77|18279.77|18275.37|18275.37|0
1629878530000|2021-08-25 08:02:10|18276.18|18276.18|18277.6|18277.6|18277.6|18277.6|18276.18|18276.18|0
1629878540000|2021-08-25 08:02:20|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|0
1629878560000|2021-08-25 08:02:40|18277.6|18277.6|18277.81|18277.81|18277.81|18277.81|18277.6|18277.6|0
1629878580000|2021-08-25 08:03:00|18276.83|18276.83|18271.95|18271.95|18277.44|18277.44|18270.94|18270.94|0
1629878610000|2021-08-25 08:03:30|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|0
1629878620000|2021-08-25 08:03:40|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|0
1629878630000|2021-08-25 08:03:50|18268.85|18268.85|18269.66|18269.66|18269.66|18269.66|18268.85|18268.85|0
1629878660000|2021-08-25 08:04:20|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|0
1629878670000|2021-08-25 08:04:30|18273.48|18273.48|18273.48|18273.48|18273.48|18273.48|18273.48|18273.48|0
1629878680000|2021-08-25 08:04:40|18274.3|18274.3|18274.3|18274.3|18274.3|18274.3|18274.3|18274.3|0
1629878700000|2021-08-25 08:05:00|18273.81|18273.81|18268.59|18268.59|18273.81|18273.81|18268.59|18268.59|0
1629878710000|2021-08-25 08:05:10|18267.68|18267.68|18265.22|18265.22|18267.68|18267.68|18265.01|18265.01|0
1629878720000|2021-08-25 08:05:20|18263.7|18263.7|18261.28|18261.28|18263.7|18263.7|18261.28|18261.28|0
1629878740000|2021-08-25 08:05:40|18264.8|18264.8|18264.8|18264.8|18264.8|18264.8|18264.8|18264.8|0
1629878750000|2021-08-25 08:05:50|18265.41|18265.41|18266.39|18266.39|18266.39|18266.39|18265.41|18265.41|0
1629878820000|2021-08-25 08:07:00|18265.89|18265.89|18265.89|18265.89|18265.89|18265.89|18265.89|18265.89|0
1629878830000|2021-08-25 08:07:10|18268.31|18268.31|18269.32|18269.32|18269.32|18269.32|18268.31|18268.31|0
1629878850000|2021-08-25 08:07:30|18268.51|18268.51|18276.91|18276.91|18276.91|18276.91|18268.51|18268.51|0
1629878880000|2021-08-25 08:08:00|18275.49|18275.49|18281.33|18281.33|18281.33|18281.33|18275.49|18275.49|0
1629878890000|2021-08-25 08:08:10|18282.14|18282.14|18282.14|18282.14|18282.14|18282.14|18282.14|18282.14|0
1629878900000|2021-08-25 08:08:20|18283.29|18283.29|18282.14|18282.14|18283.29|18283.29|18282.14|18282.14|0
1629878910000|2021-08-25 08:08:30|18281.7|18281.7|18281.7|18281.7|18281.7|18281.7|18281.7|18281.7|0
1629878920000|2021-08-25 08:08:40|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|0
1629878940000|2021-08-25 08:09:00|18280.69|18280.69|18280.69|18280.69|18280.69|18280.69|18280.69|18280.69|0
1629878960000|2021-08-25 08:09:20|18284.11|18284.11|18284.11|18284.11|18284.11|18284.11|18284.11|18284.11|0
1629879000000|2021-08-25 08:10:00|18284.32|18284.32|18284.32|18284.32|18284.32|18284.32|18284.32|18284.32|0
1629879030000|2021-08-25 08:10:30|18289.35|18289.35|18285.74|18285.74|18289.35|18289.35|18285.74|18285.74|0
1629879040000|2021-08-25 08:10:40|18283.93|18283.93|18285.98|18285.98|18285.98|18285.98|18283.93|18283.93|0
1629879050000|2021-08-25 08:10:50|18285.54|18285.54|18286.69|18286.69|18286.69|18286.69|18285.54|18285.54|0
1629879060000|2021-08-25 08:11:00|18286.47|18286.47|18287.29|18287.29|18287.29|18287.29|18286.47|18286.47|0
1629879070000|2021-08-25 08:11:10|18285.67|18285.67|18285.67|18285.67|18285.67|18285.67|18285.67|18285.67|0
1629879080000|2021-08-25 08:11:20|18284.52|18284.52|18295.27|18295.27|18295.27|18295.27|18284.52|18284.52|0
1629879090000|2021-08-25 08:11:30|18294.72|18294.72|18296.43|18296.43|18296.43|18296.43|18293.71|18293.71|0
1629879100000|2021-08-25 08:11:40|18302.1|18302.1|18298.48|18298.48|18302.1|18302.1|18298.48|18298.48|0
1629879120000|2021-08-25 08:12:00|18298.97|18298.97|18300.13|18300.13|18300.13|18300.13|18298.97|18298.97|0
1629879130000|2021-08-25 08:12:10|18302.14|18302.14|18302.14|18302.14|18302.14|18302.14|18302.14|18302.14|0
1629879140000|2021-08-25 08:12:20|18300.18|18300.18|18300.18|18300.18|18300.18|18300.18|18300.18|18300.18|0
1629879150000|2021-08-25 08:12:30|18302.89|18302.89|18306.53|18306.53|18306.53|18306.53|18302.89|18302.89|0
1629879160000|2021-08-25 08:12:40|18307.51|18307.51|18307.51|18307.51|18307.51|18307.51|18307.51|18307.51|0
1629879170000|2021-08-25 08:12:50|18310.64|18310.64|18317.02|18317.02|18317.02|18317.02|18310.64|18310.64|0
1629879190000|2021-08-25 08:13:10|18317.43|18317.43|18317.43|18317.43|18317.43|18317.43|18317.43|18317.43|0
1629879200000|2021-08-25 08:13:20|18318.33|18318.33|18319.66|18319.66|18319.66|18319.66|18318.33|18318.33|0
1629879230000|2021-08-25 08:13:50|18318.67|18318.67|18318.67|18318.67|18318.67|18318.67|18318.67|18318.67|0
1629879250000|2021-08-25 08:14:10|18316.96|18316.96|18317.77|18317.77|18317.77|18317.77|18316.96|18316.96|0
1629879300000|2021-08-25 08:15:00|18320.08|18320.08|18325.12|18325.12|18325.12|18325.12|18320.08|18320.08|0
1629879310000|2021-08-25 08:15:10|18325.67|18325.67|18326.48|18326.48|18327.29|18327.29|18325.67|18325.67|0
1629879320000|2021-08-25 08:15:20|18325.67|18325.67|18325.12|18325.12|18325.67|18325.67|18325.12|18325.12|0
1629879350000|2021-08-25 08:15:50|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|0
1629879360000|2021-08-25 08:16:00|18325.12|18325.12|18324.62|18324.62|18325.12|18325.12|18324.62|18324.62|0
1629879400000|2021-08-25 08:16:40|18323|18323|18323|18323|18323|18323|18323|18323|0
1629879420000|2021-08-25 08:17:00|18321.99|18321.99|18317.88|18317.88|18321.99|18321.99|18317.88|18317.88|0
1629879430000|2021-08-25 08:17:10|18317.68|18317.68|18316.58|18316.58|18317.68|18317.68|18316.58|18316.58|0
1629879440000|2021-08-25 08:17:20|18317.73|18317.73|18317.73|18317.73|18317.73|18317.73|18317.73|18317.73|0
1629879460000|2021-08-25 08:17:40|18313.08|18313.08|18310.76|18310.76|18313.08|18313.08|18310.76|18310.76|0
1629879470000|2021-08-25 08:17:50|18311.57|18311.57|18311.57|18311.57|18311.57|18311.57|18311.57|18311.57|0
1629879480000|2021-08-25 08:18:00|18312.48|18312.48|18312.68|18312.68|18313.48|18313.48|18312.48|18312.48|0
1629879500000|2021-08-25 08:18:20|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|0
1629879540000|2021-08-25 08:19:00|18313.48|18313.48|18313.98|18313.98|18313.98|18313.98|18313.48|18313.48|0
1629879570000|2021-08-25 08:19:30|18315.39|18315.39|18315.39|18315.39|18315.39|18315.39|18315.39|18315.39|0
1629879600000|2021-08-25 08:20:00|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|0
1629879610000|2021-08-25 08:20:10|18315.59|18315.59|18315.59|18315.59|18315.59|18315.59|18315.59|18315.59|0
1629879670000|2021-08-25 08:21:10|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|0
1629879680000|2021-08-25 08:21:20|18316.2|18316.2|18316.2|18316.2|18316.2|18316.2|18316.2|18316.2|0
1629879700000|2021-08-25 08:21:40|18318.32|18318.32|18328.2|18328.2|18328.2|18328.2|18318.32|18318.32|0
1629879710000|2021-08-25 08:21:50|18328.69|18328.69|18328.69|18328.69|18328.69|18328.69|18328.69|18328.69|0
1629879730000|2021-08-25 08:22:10|18332.91|18332.91|18335.02|18335.02|18335.51|18335.51|18332.91|18332.91|0
1629879740000|2021-08-25 08:22:20|18334.47|18334.47|18334.47|18334.47|18334.47|18334.47|18334.47|18334.47|0
1629879760000|2021-08-25 08:22:40|18334.67|18334.67|18334.67|18334.67|18334.67|18334.67|18334.67|18334.67|0
1629879770000|2021-08-25 08:22:50|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|0
1629879780000|2021-08-25 08:23:00|18335.08|18335.08|18336.23|18336.23|18336.23|18336.23|18335.08|18335.08|0
1629879790000|2021-08-25 08:23:10|18335.68|18335.68|18336.29|18336.29|18336.29|18336.29|18335.68|18335.68|0
1629879860000|2021-08-25 08:24:20|18335.3|18335.3|18335.5|18335.5|18335.5|18335.5|18335.3|18335.3|0
1629879870000|2021-08-25 08:24:30|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|0
1629879880000|2021-08-25 08:24:40|18341.02|18341.02|18341.13|18341.13|18341.13|18341.13|18340.21|18340.21|0
1629879900000|2021-08-25 08:25:00|18340.22|18340.22|18340.22|18340.22|18340.22|18340.22|18340.22|18340.22|0
1629879930000|2021-08-25 08:25:30|18338.8|18338.8|18335.12|18335.12|18338.8|18338.8|18335.12|18335.12|0
1629879950000|2021-08-25 08:25:50|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|0
1629879960000|2021-08-25 08:26:00|18333.21|18333.21|18331.19|18331.19|18333.21|18333.21|18331.19|18331.19|0
1629879990000|2021-08-25 08:26:30|18331.4|18331.4|18331.4|18331.4|18331.4|18331.4|18331.4|18331.4|0
1629880000000|2021-08-25 08:26:40|18330.89|18330.89|18330.89|18330.89|18330.89|18330.89|18330.89|18330.89|0
1629880020000|2021-08-25 08:27:00|18331.8|18331.8|18328.18|18328.18|18331.8|18331.8|18328.18|18328.18|0
1629880040000|2021-08-25 08:27:20|18326.37|18326.37|18326.37|18326.37|18326.37|18326.37|18326.37|18326.37|0
1629880050000|2021-08-25 08:27:30|18328.18|18328.18|18328.18|18328.18|18328.18|18328.18|18328.18|18328.18|0
1629880060000|2021-08-25 08:27:40|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|0
1629880080000|2021-08-25 08:28:00|18327.19|18327.19|18327.63|18327.63|18327.63|18327.63|18326.97|18326.97|0
1629880120000|2021-08-25 08:28:40|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|0
1629880130000|2021-08-25 08:28:50|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|0
1629880160000|2021-08-25 08:29:20|18326.21|18326.21|18324.79|18324.79|18326.21|18326.21|18324.79|18324.79|0
1629880170000|2021-08-25 08:29:30|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|0
1629880180000|2021-08-25 08:29:40|18323.73|18323.73|18323.73|18323.73|18323.73|18323.73|18323.73|18323.73|0
1629880190000|2021-08-25 08:29:50|18321.92|18321.92|18321.92|18321.92|18321.92|18321.92|18321.92|18321.92|0
1629880230000|2021-08-25 08:30:30|18320.94|18320.94|18321.43|18321.43|18321.43|18321.43|18320.94|18320.94|0
1629880240000|2021-08-25 08:30:40|18320.32|18320.32|18320.32|18320.32|18320.32|18320.32|18320.32|18320.32|0
1629880270000|2021-08-25 08:31:10|18321.68|18321.68|18314.54|18314.54|18321.68|18321.68|18314.54|18314.54|0
1629880280000|2021-08-25 08:31:20|18312.23|18312.23|18311.02|18311.02|18312.23|18312.23|18310.53|18310.53|0
1629880330000|2021-08-25 08:32:10|18312.12|18312.12|18312.12|18312.12|18312.12|18312.12|18312.12|18312.12|0
1629880350000|2021-08-25 08:32:30|18311.62|18311.62|18311.07|18311.07|18311.62|18311.62|18311.07|18311.07|0
1629880400000|2021-08-25 08:33:20|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|0
1629880410000|2021-08-25 08:33:30|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|18311.88|0
1629880460000|2021-08-25 08:34:20|18310.77|18310.77|18311.88|18311.88|18311.88|18311.88|18310.77|18310.77|0
1629880470000|2021-08-25 08:34:30|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|0
1629880490000|2021-08-25 08:34:50|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|0
1629880530000|2021-08-25 08:35:30|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|18310.48|0
1629880550000|2021-08-25 08:35:50|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|0
1629880560000|2021-08-25 08:36:00|18311.54|18311.54|18309.41|18309.41|18311.54|18311.54|18309.41|18309.41|0
1629880570000|2021-08-25 08:36:10|18310.22|18310.22|18311.03|18311.03|18311.03|18311.03|18310.22|18310.22|0
1629880600000|2021-08-25 08:36:40|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|0
1629880650000|2021-08-25 08:37:30|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|0
1629880660000|2021-08-25 08:37:40|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|0
1629880670000|2021-08-25 08:37:50|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|0
1629880680000|2021-08-25 08:38:00|18311.07|18311.07|18299.77|18299.77|18311.07|18311.07|18298.96|18298.96|0
1629880700000|2021-08-25 08:38:20|18298.36|18298.36|18298.36|18298.36|18298.58|18298.58|18298.36|18298.36|0
1629880710000|2021-08-25 08:38:30|18296.94|18296.94|18300.15|18300.15|18300.15|18300.15|18296.94|18296.94|0
1629880720000|2021-08-25 08:38:40|18300.56|18300.56|18300.56|18300.56|18300.56|18300.56|18300.56|18300.56|0
1629880730000|2021-08-25 08:38:50|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|0
1629880740000|2021-08-25 08:39:00|18303.91|18303.91|18303.91|18303.91|18303.91|18303.91|18302.5|18302.5|0
1629880760000|2021-08-25 08:39:20|18304.12|18304.12|18304.12|18304.12|18304.12|18304.12|18304.12|18304.12|0
1629880770000|2021-08-25 08:39:30|18302.31|18302.31|18302.31|18302.31|18302.31|18302.31|18302.31|18302.31|0
1629880830000|2021-08-25 08:40:30|18306.48|18306.48|18318.25|18318.25|18318.25|18318.25|18306.48|18306.48|0
1629880840000|2021-08-25 08:40:40|18319.67|18319.67|18320.48|18320.48|18320.48|18320.48|18319.67|18319.67|0
1629880850000|2021-08-25 08:40:50|18319.99|18319.99|18319.99|18319.99|18319.99|18319.99|18319.99|18319.99|0
1629880860000|2021-08-25 08:41:00|18322.41|18322.41|18323.83|18323.83|18323.83|18323.83|18322.41|18322.41|0
1629880870000|2021-08-25 08:41:10|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|0
1629880880000|2021-08-25 08:41:20|18327.85|18327.85|18333.7|18333.7|18333.7|18333.7|18327.85|18327.85|0
1629880890000|2021-08-25 08:41:30|18332.28|18332.28|18330.66|18330.66|18332.28|18332.28|18330.66|18330.66|0
1629880900000|2021-08-25 08:41:40|18330.87|18330.87|18330.87|18330.87|18330.87|18330.87|18330.87|18330.87|0
1629880940000|2021-08-25 08:42:20|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|0
1629880950000|2021-08-25 08:42:30|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|0
1629880980000|2021-08-25 08:43:00|18334.73|18334.73|18339.99|18339.99|18339.99|18339.99|18334.73|18334.73|0
1629880990000|2021-08-25 08:43:10|18340.54|18340.54|18340.54|18340.54|18340.54|18340.54|18340.54|18340.54|0
1629881000000|2021-08-25 08:43:20|18341.03|18341.03|18341.53|18341.53|18341.53|18341.53|18341.03|18341.03|0
1629881020000|2021-08-25 08:43:40|18343.04|18343.04|18342.06|18342.06|18343.04|18343.04|18342.06|18342.06|0
1629881060000|2021-08-25 08:44:20|18340.55|18340.55|18340.55|18340.55|18340.55|18340.55|18340.55|18340.55|0
1629881070000|2021-08-25 08:44:30|18341.1|18341.1|18341.1|18341.1|18341.1|18341.1|18341.1|18341.1|0
1629881090000|2021-08-25 08:44:50|18337.87|18337.87|18337.87|18337.87|18337.87|18337.87|18337.87|18337.87|0
1629881100000|2021-08-25 08:45:00|18340.71|18340.71|18340.71|18340.71|18340.71|18340.71|18340.71|18340.71|0
1629881120000|2021-08-25 08:45:20|18339.9|18339.9|18339.9|18339.9|18339.9|18339.9|18339.9|18339.9|0
1629881140000|2021-08-25 08:45:40|18339.09|18339.09|18339.09|18339.09|18339.09|18339.09|18339.09|18339.09|0
1629881160000|2021-08-25 08:46:00|18334.21|18334.21|18334.21|18334.21|18334.21|18334.21|18334.21|18334.21|0
1629881170000|2021-08-25 08:46:10|18332.79|18332.79|18332.79|18332.79|18332.79|18332.79|18332.79|18332.79|0
1629881200000|2021-08-25 08:46:40|18332.28|18332.28|18328.64|18328.64|18332.28|18332.28|18328.64|18328.64|0
1629881210000|2021-08-25 08:46:50|18327.49|18327.49|18325.52|18325.52|18327.49|18327.49|18325.52|18325.52|0
1629881230000|2021-08-25 08:47:10|18325.02|18325.02|18325.02|18325.02|18325.02|18325.02|18325.02|18325.02|0
1629881280000|2021-08-25 08:48:00|18325.83|18325.83|18325.83|18325.83|18325.83|18325.83|18325.83|18325.83|0
1629881310000|2021-08-25 08:48:30|18324.41|18324.41|18324.41|18324.41|18324.41|18324.41|18324.41|18324.41|0
1629881350000|2021-08-25 08:49:10|18320.29|18320.29|18317.96|18317.96|18320.29|18320.29|18317.88|18317.88|0
1629881360000|2021-08-25 08:49:20|18316.98|18316.98|18316.35|18316.35|18317.79|18317.79|18316.35|18316.35|0
1629881390000|2021-08-25 08:49:50|18316.86|18316.86|18317.86|18317.86|18317.86|18317.86|18316.86|18316.86|0
1629881400000|2021-08-25 08:50:00|18319.28|18319.28|18324.13|18324.13|18324.13|18324.13|18319.28|18319.28|0
1629881420000|2021-08-25 08:50:20|18325.54|18325.54|18325.54|18325.54|18325.54|18325.54|18325.54|18325.54|0
1629881430000|2021-08-25 08:50:30|18325.75|18325.75|18325.75|18325.75|18325.75|18325.75|18325.75|18325.75|0
1629881440000|2021-08-25 08:50:40|18327.07|18327.07|18327.62|18327.62|18327.62|18327.62|18327.07|18327.07|0
1629881490000|2021-08-25 08:51:30|18328.13|18328.13|18328.13|18328.13|18328.13|18328.13|18328.13|18328.13|0
1629881520000|2021-08-25 08:52:00|18325.29|18325.29|18322.07|18322.07|18325.29|18325.29|18322.07|18322.07|0
1629881560000|2021-08-25 08:52:40|18320.26|18320.26|18320.26|18320.26|18320.26|18320.26|18320.26|18320.26|0
1629881590000|2021-08-25 08:53:10|18317.42|18317.42|18315|18315|18317.42|18317.42|18315|18315|0
1629881610000|2021-08-25 08:53:30|18315.5|18315.5|18316.31|18316.31|18316.31|18316.31|18315.5|18315.5|0
1629881630000|2021-08-25 08:53:50|18317.12|18317.12|18317.12|18317.12|18317.12|18317.12|18317.12|18317.12|0
1629881670000|2021-08-25 08:54:30|18316.63|18316.63|18316.63|18316.63|18316.63|18316.63|18316.63|18316.63|0
1629881760000|2021-08-25 08:56:00|18317.18|18317.18|18317.18|18317.18|18317.18|18317.18|18317.18|18317.18|0
1629881840000|2021-08-25 08:57:20|18317.68|18317.68|18317.48|18317.48|18317.68|18317.68|18317.48|18317.48|0
1629881850000|2021-08-25 08:57:30|18317.7|18317.7|18317.7|18317.7|18317.7|18317.7|18317.7|18317.7|0
1629881880000|2021-08-25 08:58:00|18319.51|18319.51|18320.06|18320.06|18320.06|18320.06|18319.51|18319.51|0
1629881900000|2021-08-25 08:58:20|18320.47|18320.47|18321.27|18321.27|18321.27|18321.27|18320.47|18320.47|0
1629881910000|2021-08-25 08:58:30|18320.47|18320.47|18320.47|18320.47|18320.47|18320.47|18320.47|18320.47|0
1629881960000|2021-08-25 08:59:20|18320.96|18320.96|18321.77|18321.77|18321.77|18321.77|18320.96|18320.96|0
1629881970000|2021-08-25 08:59:30|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|0
1629882000000|2021-08-25 09:00:00|18322.13|18322.13|18322.02|18322.02|18322.13|18322.13|18321.58|18321.58|0
1629882010000|2021-08-25 09:00:10|18321.04|18321.04|18312.16|18312.16|18321.04|18321.04|18312.16|18312.16|0
1629882020000|2021-08-25 09:00:20|18310.23|18310.23|18309.43|18309.43|18310.23|18310.23|18309.43|18309.43|0
1629882030000|2021-08-25 09:00:30|18308.32|18308.32|18307.11|18307.11|18308.32|18308.32|18307.11|18307.11|0
1629882040000|2021-08-25 09:00:40|18305.3|18305.3|18306.2|18306.2|18306.2|18306.2|18305.3|18305.3|0
1629882080000|2021-08-25 09:01:20|18307.11|18307.11|18307.11|18307.11|18307.11|18307.11|18307.11|18307.11|0
1629882100000|2021-08-25 09:01:40|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|0
1629882190000|2021-08-25 09:03:10|18309.63|18309.63|18311.85|18311.85|18311.85|18311.85|18309.63|18309.63|0
1629882200000|2021-08-25 09:03:20|18312.96|18312.96|18313.45|18313.45|18313.45|18313.45|18312.96|18312.96|0
1629882240000|2021-08-25 09:04:00|18312.64|18312.64|18313.45|18313.45|18314.26|18314.26|18312.64|18312.64|0
1629882280000|2021-08-25 09:04:40|18312.96|18312.96|18306.91|18306.91|18312.96|18312.96|18306.91|18306.91|0
1629882290000|2021-08-25 09:04:50|18305.8|18305.8|18305.8|18305.8|18305.8|18305.8|18305.8|18305.8|0
1629882300000|2021-08-25 09:05:00|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|0
1629882360000|2021-08-25 09:06:00|18304|18304|18303.09|18303.09|18304.9|18304.9|18303.09|18303.09|0
1629882410000|2021-08-25 09:06:50|18302.19|18302.19|18302.19|18302.19|18302.19|18302.19|18302.19|18302.19|0
1629882420000|2021-08-25 09:07:00|18300.77|18300.77|18300.77|18300.77|18300.77|18300.77|18300.77|18300.77|0
1629882450000|2021-08-25 09:07:30|18303.19|18303.19|18303.19|18303.19|18303.19|18303.19|18303.19|18303.19|0
1629882480000|2021-08-25 09:08:00|18302.69|18302.69|18302.69|18302.69|18302.69|18302.69|18302.69|18302.69|0
1629882490000|2021-08-25 09:08:10|18303.91|18303.91|18303.91|18303.91|18303.91|18303.91|18303.91|18303.91|0
1629882530000|2021-08-25 09:08:50|18304.32|18304.32|18304.82|18304.82|18304.82|18304.82|18304.32|18304.32|0
1629882550000|2021-08-25 09:09:10|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|0
1629882560000|2021-08-25 09:09:20|18314.37|18314.37|18313.81|18313.81|18314.92|18314.92|18313.81|18313.81|0
1629882570000|2021-08-25 09:09:30|18313.26|18313.26|18313.81|18313.81|18313.81|18313.81|18313.26|18313.26|0
1629882580000|2021-08-25 09:09:40|18314.97|18314.97|18314.97|18314.97|18314.97|18314.97|18314.97|18314.97|0
1629882610000|2021-08-25 09:10:10|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|0
1629882620000|2021-08-25 09:10:20|18317.88|18317.88|18317.33|18317.33|18317.88|18317.88|18317.33|18317.33|0
1629882680000|2021-08-25 09:11:20|18316.82|18316.82|18315.31|18315.31|18316.82|18316.82|18315.31|18315.31|0
1629882700000|2021-08-25 09:11:40|18318.74|18318.74|18318.74|18318.74|18318.74|18318.74|18318.74|18318.74|0
1629882720000|2021-08-25 09:12:00|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|0
1629882740000|2021-08-25 09:12:20|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|0
1629882750000|2021-08-25 09:12:30|18321.72|18321.72|18322.53|18322.53|18322.53|18322.53|18321.72|18321.72|0
1629882800000|2021-08-25 09:13:20|18323.51|18323.51|18322.53|18322.53|18323.51|18323.51|18322.53|18322.53|0
1629882820000|2021-08-25 09:13:40|18321.05|18321.05|18320.24|18320.24|18321.05|18321.05|18320.24|18320.24|0
1629882850000|2021-08-25 09:14:10|18320.75|18320.75|18329.01|18329.01|18329.01|18329.01|18320.75|18320.75|0
1629882860000|2021-08-25 09:14:20|18329.99|18329.99|18332.71|18332.71|18332.71|18332.71|18329.99|18329.99|0
1629882910000|2021-08-25 09:15:10|18333.26|18333.26|18334.46|18334.46|18334.46|18334.46|18332.65|18332.65|0
1629882920000|2021-08-25 09:15:20|18342.65|18342.65|18342.65|18342.65|18342.65|18342.65|18342.65|18342.65|0
1629882930000|2021-08-25 09:15:30|18341.24|18341.24|18341.24|18341.24|18341.79|18341.79|18341.24|18341.24|0
1629882950000|2021-08-25 09:15:50|18340.57|18340.57|18341.48|18341.48|18341.48|18341.48|18340.57|18340.57|0
1629882960000|2021-08-25 09:16:00|18343.28|18343.28|18344.9|18344.9|18344.9|18344.9|18343.28|18343.28|0
1629882980000|2021-08-25 09:16:20|18344.09|18344.09|18344.09|18344.09|18344.09|18344.09|18344.09|18344.09|0
1629882990000|2021-08-25 09:16:30|18346.8|18346.8|18346.8|18346.8|18346.8|18346.8|18346.8|18346.8|0
1629883010000|2021-08-25 09:16:50|18347.61|18347.61|18347.61|18347.61|18347.61|18347.61|18347.61|18347.61|0
1629883030000|2021-08-25 09:17:10|18347.82|18347.82|18347.82|18347.82|18347.82|18347.82|18347.82|18347.82|0
1629883040000|2021-08-25 09:17:20|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|0
1629883050000|2021-08-25 09:17:30|18350.04|18350.04|18350.04|18350.04|18350.04|18350.04|18350.04|18350.04|0
1629883060000|2021-08-25 09:17:40|18348.39|18348.39|18347.84|18347.84|18348.39|18348.39|18347.84|18347.84|0
1629883070000|2021-08-25 09:17:50|18347.03|18347.03|18347.03|18347.03|18347.03|18347.03|18347.03|18347.03|0
1629883120000|2021-08-25 09:18:40|18346.52|18346.52|18346.52|18346.52|18346.52|18346.52|18346.52|18346.52|0
1629883130000|2021-08-25 09:18:50|18343.81|18343.81|18340.07|18340.07|18343.81|18343.81|18340.07|18340.07|0
1629883140000|2021-08-25 09:19:00|18340.62|18340.62|18340.62|18340.62|18340.62|18340.62|18340.62|18340.62|0
1629883150000|2021-08-25 09:19:10|18340.13|18340.13|18333.17|18333.17|18340.13|18340.13|18333.17|18333.17|0
1629883160000|2021-08-25 09:19:20|18331.36|18331.36|18331.36|18331.36|18331.36|18331.36|18331.36|18331.36|0
1629883200000|2021-08-25 09:20:00|18330.81|18330.81|18334.04|18334.04|18334.04|18334.04|18330.81|18330.81|0
1629883210000|2021-08-25 09:20:10|18334.59|18334.59|18334.59|18334.59|18334.59|18334.59|18334.59|18334.59|0
1629883290000|2021-08-25 09:21:30|18335.09|18335.09|18336.9|18336.9|18336.9|18336.9|18335.09|18335.09|0
1629883300000|2021-08-25 09:21:40|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|0
1629883340000|2021-08-25 09:22:20|18333.51|18333.51|18333.51|18333.51|18333.51|18333.51|18333.51|18333.51|0
1629883360000|2021-08-25 09:22:40|18332.71|18332.71|18331.05|18331.05|18332.71|18332.71|18331.05|18331.05|0
1629883370000|2021-08-25 09:22:50|18332.86|18332.86|18332.86|18332.86|18332.86|18332.86|18332.86|18332.86|0
1629883380000|2021-08-25 09:23:00|18333.27|18333.27|18334.68|18334.68|18334.68|18334.68|18333.27|18333.27|0
1629883440000|2021-08-25 09:24:00|18335.59|18335.59|18335.59|18335.59|18335.59|18335.59|18335.59|18335.59|0
1629883450000|2021-08-25 09:24:10|18337.01|18337.01|18337.01|18337.01|18337.01|18337.01|18337.01|18337.01|0
1629883470000|2021-08-25 09:24:30|18340.34|18340.34|18344.37|18344.37|18344.86|18344.86|18340.34|18340.34|0
1629883480000|2021-08-25 09:24:40|18343.39|18343.39|18343.59|18343.59|18343.59|18343.59|18343.39|18343.39|0
1629883510000|2021-08-25 09:25:10|18345.01|18345.01|18345.01|18345.01|18345.01|18345.01|18345.01|18345.01|0
1629883520000|2021-08-25 09:25:20|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|18347.85|0
1629883550000|2021-08-25 09:25:50|18346.04|18346.04|18345.14|18345.14|18346.04|18346.04|18345.14|18345.14|0
1629883560000|2021-08-25 09:26:00|18346.94|18346.94|18349.29|18349.29|18349.29|18349.29|18346.94|18346.94|0
1629883570000|2021-08-25 09:26:10|18350.19|18350.19|18348.3|18348.3|18350.19|18350.19|18348.3|18348.3|0
1629883580000|2021-08-25 09:26:20|18349.11|18349.11|18349.11|18349.11|18349.11|18349.11|18349.11|18349.11|0
1629883610000|2021-08-25 09:26:50|18349.66|18349.66|18348.86|18348.86|18349.66|18349.66|18348.86|18348.86|0
1629883630000|2021-08-25 09:27:10|18347.34|18347.34|18347.34|18347.34|18347.34|18347.34|18347.34|18347.34|0
1629883660000|2021-08-25 09:27:40|18346.53|18346.53|18346.53|18346.53|18346.53|18346.53|18346.53|18346.53|0
1629883670000|2021-08-25 09:27:50|18348.46|18348.46|18348.46|18348.46|18348.46|18348.46|18348.46|18348.46|0
1629883700000|2021-08-25 09:28:20|18348.66|18348.66|18348.66|18348.66|18348.66|18348.66|18348.66|18348.66|0
1629883710000|2021-08-25 09:28:30|18350.28|18350.28|18350.28|18350.28|18350.28|18350.28|18350.28|18350.28|0
1629883720000|2021-08-25 09:28:40|18348.66|18348.66|18348.66|18348.66|18348.66|18348.66|18348.66|18348.66|0
1629883740000|2021-08-25 09:29:00|18348.11|18348.11|18348.11|18348.11|18348.11|18348.11|18348.11|18348.11|0
1629883810000|2021-08-25 09:30:10|18347.7|18347.7|18347.7|18347.7|18347.7|18347.7|18347.7|18347.7|0
1629883840000|2021-08-25 09:30:40|18348.51|18348.51|18350.5|18350.5|18350.5|18350.5|18348.51|18348.51|0
1629883860000|2021-08-25 09:31:00|18350.01|18350.01|18350.01|18350.01|18350.01|18350.01|18350.01|18350.01|0
1629883880000|2021-08-25 09:31:20|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|18351.11|0
1629883920000|2021-08-25 09:32:00|18352.02|18352.02|18352.02|18352.02|18352.02|18352.02|18352.02|18352.02|0
1629883930000|2021-08-25 09:32:10|18350.56|18350.56|18346.78|18346.78|18350.56|18350.56|18346.78|18346.78|0
1629883980000|2021-08-25 09:33:00|18345.88|18345.88|18345.66|18345.66|18345.88|18345.88|18345.66|18345.66|0
1629883990000|2021-08-25 09:33:10|18346.56|18346.56|18346.56|18346.56|18346.56|18346.56|18346.56|18346.56|0
1629884000000|2021-08-25 09:33:20|18347.47|18347.47|18347.47|18347.47|18347.47|18347.47|18347.47|18347.47|0
1629884100000|2021-08-25 09:35:00|18349.28|18349.28|18349.28|18349.28|18349.28|18349.28|18349.28|18349.28|0
1629884130000|2021-08-25 09:35:30|18352.69|18352.69|18356.5|18356.5|18356.5|18356.5|18352.69|18352.69|0
1629884140000|2021-08-25 09:35:40|18359.22|18359.22|18375.05|18375.05|18375.05|18375.05|18359.22|18359.22|0
1629884150000|2021-08-25 09:35:50|18373.23|18373.23|18368.04|18368.04|18373.23|18373.23|18368.04|18368.04|0
1629884160000|2021-08-25 09:36:00|18369.85|18369.85|18369.85|18369.85|18369.85|18369.85|18369.85|18369.85|0
1629884170000|2021-08-25 09:36:10|18370.75|18370.75|18373.46|18373.46|18373.46|18373.46|18370.75|18370.75|0
1629884180000|2021-08-25 09:36:20|18372.97|18372.97|18371.99|18371.99|18372.97|18372.97|18371.99|18371.99|0
1629884220000|2021-08-25 09:37:00|18372.48|18372.48|18374.57|18374.57|18374.57|18374.57|18372.48|18372.48|0
1629884230000|2021-08-25 09:37:10|18376.37|18376.37|18374.07|18374.07|18376.37|18376.37|18374.07|18374.07|0
1629884240000|2021-08-25 09:37:20|18373.16|18373.16|18371.55|18371.55|18373.16|18373.16|18371.55|18371.55|0
1629884260000|2021-08-25 09:37:40|18372.1|18372.1|18372.1|18372.1|18372.1|18372.1|18372.1|18372.1|0
1629884300000|2021-08-25 09:38:20|18370.29|18370.29|18372.1|18372.1|18372.1|18372.1|18370.29|18370.29|0
1629884320000|2021-08-25 09:38:40|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|0
1629884340000|2021-08-25 09:39:00|18370.74|18370.74|18370.74|18370.74|18370.74|18370.74|18370.74|18370.74|0
1629884360000|2021-08-25 09:39:20|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|0
1629884400000|2021-08-25 09:40:00|18368.64|18368.64|18368.64|18368.64|18368.64|18368.64|18368.64|18368.64|0
1629884430000|2021-08-25 09:40:30|18367.48|18367.48|18356.92|18356.92|18367.48|18367.48|18354.05|18354.05|0
1629884440000|2021-08-25 09:40:40|18356.01|18356.01|18357.41|18357.41|18357.41|18357.41|18355.11|18355.11|0
1629884460000|2021-08-25 09:41:00|18358.22|18358.22|18359.03|18359.03|18359.03|18359.03|18358.22|18358.22|0
1629884490000|2021-08-25 09:41:30|18358.62|18358.62|18362.08|18362.08|18362.08|18362.08|18358.62|18358.62|0
1629884510000|2021-08-25 09:41:50|18362.59|18362.59|18362.59|18362.59|18362.59|18362.59|18362.59|18362.59|0
1629884530000|2021-08-25 09:42:10|18365.2|18365.2|18366.82|18366.82|18366.82|18366.82|18365.2|18365.2|0
1629884540000|2021-08-25 09:42:20|18365.2|18365.2|18365.2|18365.2|18365.2|18365.2|18365.2|18365.2|0
1629884560000|2021-08-25 09:42:40|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|0
1629884600000|2021-08-25 09:43:20|18361.48|18361.48|18359.07|18359.07|18361.48|18361.48|18359.07|18359.07|0
1629884610000|2021-08-25 09:43:30|18358.16|18358.16|18358.16|18358.16|18358.16|18358.16|18358.16|18358.16|0
1629884630000|2021-08-25 09:43:50|18356.74|18356.74|18354.52|18354.52|18356.74|18356.74|18354.52|18354.52|0
1629884650000|2021-08-25 09:44:10|18353.51|18353.51|18352.7|18352.7|18353.51|18353.51|18352.7|18352.7|0
1629884670000|2021-08-25 09:44:30|18352.15|18352.15|18342.3|18342.3|18352.15|18352.15|18342.3|18342.3|0
1629884680000|2021-08-25 09:44:40|18341.9|18341.9|18342.4|18342.4|18342.4|18342.4|18341.09|18341.09|0
1629884690000|2021-08-25 09:44:50|18343.21|18343.21|18343.21|18343.21|18343.21|18343.21|18343.21|18343.21|0
1629884740000|2021-08-25 09:45:40|18343.72|18343.72|18344.53|18344.53|18344.53|18344.53|18343.72|18343.72|0
1629884750000|2021-08-25 09:45:50|18345.43|18345.43|18347.95|18347.95|18347.95|18347.95|18345.43|18345.43|0
1629884770000|2021-08-25 09:46:10|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|0
1629884780000|2021-08-25 09:46:20|18347.35|18347.35|18347.35|18347.35|18347.35|18347.35|18347.35|18347.35|0
1629884820000|2021-08-25 09:47:00|18346.44|18346.44|18346.44|18346.44|18346.44|18346.44|18346.44|18346.44|0
1629884840000|2021-08-25 09:47:20|18345.63|18345.63|18345.63|18345.63|18345.63|18345.63|18345.63|18345.63|0
1629884870000|2021-08-25 09:47:50|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|0
1629884880000|2021-08-25 09:48:00|18347.65|18347.65|18349.56|18349.56|18349.56|18349.56|18347.65|18347.65|0
1629884890000|2021-08-25 09:48:10|18349.15|18349.15|18349.15|18349.15|18349.15|18349.15|18349.15|18349.15|0
1629884900000|2021-08-25 09:48:20|18349.7|18349.7|18349.9|18349.9|18349.9|18349.9|18349.7|18349.7|0
1629884910000|2021-08-25 09:48:30|18349.35|18349.35|18349.35|18349.35|18349.35|18349.35|18349.35|18349.35|0
1629884930000|2021-08-25 09:48:50|18348.85|18348.85|18349.67|18349.67|18349.67|18349.67|18346.83|18346.83|0
1629884950000|2021-08-25 09:49:10|18349.12|18349.12|18343.01|18343.01|18349.12|18349.12|18343.01|18343.01|0
1629884970000|2021-08-25 09:49:30|18342.11|18342.11|18342.11|18342.11|18342.11|18342.11|18342.11|18342.11|0
1629884990000|2021-08-25 09:49:50|18341.7|18341.7|18340.8|18340.8|18341.7|18341.7|18340.8|18340.8|0
1629885000000|2021-08-25 09:50:00|18339.69|18339.69|18336.68|18336.68|18339.69|18339.69|18336.38|18336.38|0
1629885060000|2021-08-25 09:51:00|18335.87|18335.87|18335.68|18335.68|18335.87|18335.87|18334.06|18334.06|0
1629885120000|2021-08-25 09:52:00|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|0
1629885130000|2021-08-25 09:52:10|18337.39|18337.39|18336.53|18336.53|18337.39|18337.39|18335.97|18335.97|0
1629885140000|2021-08-25 09:52:20|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|0
1629885190000|2021-08-25 09:53:10|18330.17|18330.17|18328.05|18328.05|18330.17|18330.17|18328.05|18328.05|0
1629885200000|2021-08-25 09:53:20|18328.95|18328.95|18328.46|18328.46|18328.95|18328.95|18328.46|18328.46|0
1629885240000|2021-08-25 09:54:00|18326.84|18326.84|18326.04|18326.04|18327.65|18327.65|18326.04|18326.04|0
1629885250000|2021-08-25 09:54:10|18325.63|18325.63|18324.23|18324.23|18325.63|18325.63|18323.42|18323.42|0
1629885270000|2021-08-25 09:54:30|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|0
1629885290000|2021-08-25 09:54:50|18325.85|18325.85|18325.04|18325.04|18325.85|18325.85|18325.04|18325.04|0
1629885320000|2021-08-25 09:55:20|18324.23|18324.23|18324.23|18324.23|18324.23|18324.23|18324.23|18324.23|0
1629885330000|2021-08-25 09:55:30|18324.67|18324.67|18325.26|18325.26|18325.26|18325.26|18324.45|18324.45|0
1629885340000|2021-08-25 09:55:40|18324.36|18324.36|18323.45|18323.45|18324.36|18324.36|18323.45|18323.45|0
1629885450000|2021-08-25 09:57:30|18324.26|18324.26|18325.17|18325.17|18325.17|18325.17|18324.26|18324.26|0
1629885470000|2021-08-25 09:57:50|18326.15|18326.15|18326.15|18326.15|18326.15|18326.15|18326.15|18326.15|0
1629885480000|2021-08-25 09:58:00|18326.96|18326.96|18328.37|18328.37|18328.37|18328.37|18326.96|18326.96|0
1629885500000|2021-08-25 09:58:20|18326.21|18326.21|18326.31|18326.31|18327.12|18327.12|18326.21|18326.21|0
1629885520000|2021-08-25 09:58:40|18328.12|18328.12|18332.6|18332.6|18332.6|18332.6|18328.12|18328.12|0
1629885560000|2021-08-25 09:59:20|18332.2|18332.2|18332.2|18332.2|18332.2|18332.2|18332.2|18332.2|0
1629885580000|2021-08-25 09:59:40|18330.78|18330.78|18329.97|18329.97|18330.78|18330.78|18329.97|18329.97|0
1629885600000|2021-08-25 10:00:00|18329.48|18329.48|18329.48|18329.48|18329.48|18329.48|18329.48|18329.48|0
1629885640000|2021-08-25 10:00:40|18328.47|18328.47|18327.46|18327.46|18328.47|18328.47|18326.45|18326.45|0
1629885660000|2021-08-25 10:01:00|18326.65|18326.65|18325.85|18325.85|18326.65|18326.65|18325.85|18325.85|0
1629885670000|2021-08-25 10:01:10|18326.65|18326.65|18326.65|18326.65|18326.65|18326.65|18326.65|18326.65|0
1629885710000|2021-08-25 10:01:50|18329.38|18329.38|18329.38|18329.38|18329.38|18329.38|18329.38|18329.38|0
1629885760000|2021-08-25 10:02:40|18329.17|18329.17|18329.17|18329.17|18329.17|18329.17|18329.17|18329.17|0
1629885780000|2021-08-25 10:03:00|18330.08|18330.08|18330.08|18330.08|18330.08|18330.08|18330.08|18330.08|0
1629885790000|2021-08-25 10:03:10|18331.69|18331.69|18332.3|18332.3|18332.3|18332.3|18331.69|18331.69|0
1629885820000|2021-08-25 10:03:40|18334.11|18334.11|18333.67|18333.67|18335.09|18335.09|18333.67|18333.67|0
1629885830000|2021-08-25 10:03:50|18334.66|18334.66|18341.71|18341.71|18341.71|18341.71|18334.66|18334.66|0
1629885840000|2021-08-25 10:04:00|18341.93|18341.93|18345.72|18345.72|18345.72|18345.72|18341.93|18341.93|0
1629885850000|2021-08-25 10:04:10|18346.63|18346.63|18346.08|18346.08|18346.63|18346.63|18346.08|18346.08|0
1629885860000|2021-08-25 10:04:20|18346.88|18346.88|18345.17|18345.17|18346.88|18346.88|18345.17|18345.17|0
1629885880000|2021-08-25 10:04:40|18342.33|18342.33|18338.51|18338.51|18342.33|18342.33|18337.61|18337.61|0
1629885900000|2021-08-25 10:05:00|18338.02|18338.02|18338.02|18338.02|18338.02|18338.02|18338.02|18338.02|0
1629885910000|2021-08-25 10:05:10|18336.4|18336.4|18336.4|18336.4|18336.4|18336.4|18336.4|18336.4|0
1629885940000|2021-08-25 10:05:40|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|0
1629885980000|2021-08-25 10:06:20|18333.11|18333.11|18331.49|18331.49|18333.11|18333.11|18331.49|18331.49|0
1629886020000|2021-08-25 10:07:00|18330.59|18330.59|18330.59|18330.59|18330.59|18330.59|18330.59|18330.59|0
1629886040000|2021-08-25 10:07:20|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|0
1629886060000|2021-08-25 10:07:40|18330.95|18330.95|18330.95|18330.95|18330.95|18330.95|18330.95|18330.95|0
1629886080000|2021-08-25 10:08:00|18331.44|18331.44|18332.25|18332.25|18332.25|18332.25|18331.44|18331.44|0
1629886110000|2021-08-25 10:08:30|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|18333.67|0
1629886140000|2021-08-25 10:09:00|18332.86|18332.86|18332.86|18332.86|18332.86|18332.86|18332.86|18332.86|0
1629886160000|2021-08-25 10:09:20|18333.35|18333.35|18333.84|18333.84|18333.84|18333.84|18333.35|18333.35|0
1629886210000|2021-08-25 10:10:10|18332.03|18332.03|18332.84|18332.84|18332.84|18332.84|18332.03|18332.03|0
1629886260000|2021-08-25 10:11:00|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|0
1629886270000|2021-08-25 10:11:10|18332.84|18332.84|18333.33|18333.33|18333.33|18333.33|18332.84|18332.84|0
1629886310000|2021-08-25 10:11:50|18332.52|18332.52|18328.31|18328.31|18333.57|18333.57|18328.31|18328.31|0
1629886320000|2021-08-25 10:12:00|18327.33|18327.33|18327.82|18327.82|18327.82|18327.82|18327.33|18327.33|0
1629886330000|2021-08-25 10:12:10|18326.67|18326.67|18327.02|18327.02|18328.73|18328.73|18326.67|18326.67|0
1629886340000|2021-08-25 10:12:20|18326.47|18326.47|18326.67|18326.67|18326.67|18326.67|18326.47|18326.47|0
1629886350000|2021-08-25 10:12:30|18327.66|18327.66|18325.94|18325.94|18327.66|18327.66|18325.94|18325.94|0
1629886360000|2021-08-25 10:12:40|18325.03|18325.03|18325.44|18325.44|18325.44|18325.44|18325.03|18325.03|0
1629886380000|2021-08-25 10:13:00|18326.86|18326.86|18326.86|18326.86|18326.86|18326.86|18326.86|18326.86|0
1629886390000|2021-08-25 10:13:10|18324.02|18324.02|18324.02|18324.02|18324.02|18324.02|18324.02|18324.02|0
1629886400000|2021-08-25 10:13:20|18320.8|18320.8|18319.26|18319.26|18320.8|18320.8|18319.26|18319.26|0
1629886460000|2021-08-25 10:14:20|18318.76|18318.76|18323.94|18323.94|18325.36|18325.36|18318.76|18318.76|0
1629886470000|2021-08-25 10:14:30|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|0
1629886530000|2021-08-25 10:15:30|18324.55|18324.55|18324.55|18324.55|18324.55|18324.55|18324.55|18324.55|0
1629886540000|2021-08-25 10:15:40|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|18325.04|0
1629886560000|2021-08-25 10:16:00|18323.94|18323.94|18323.94|18323.94|18323.94|18323.94|18323.94|18323.94|0
1629886570000|2021-08-25 10:16:10|18324.35|18324.35|18324.55|18324.55|18324.55|18324.55|18324.35|18324.35|0
1629886580000|2021-08-25 10:16:20|18323.74|18323.74|18323.74|18323.74|18323.74|18323.74|18323.74|18323.74|0
1629886590000|2021-08-25 10:16:30|18324.35|18324.35|18324.35|18324.35|18324.35|18324.35|18324.35|18324.35|0
1629886600000|2021-08-25 10:16:40|18324.15|18324.15|18325.45|18325.45|18325.45|18325.45|18323.95|18323.95|0
1629886620000|2021-08-25 10:17:00|18325.85|18325.85|18326|18326|18326.4|18326.4|18325.85|18325.85|0
1629886630000|2021-08-25 10:17:10|18327.61|18327.61|18327.61|18327.61|18327.61|18327.61|18327.61|18327.61|0
1629886680000|2021-08-25 10:18:00|18326.81|18326.81|18326.81|18326.81|18326.81|18326.81|18326.81|18326.81|0
1629886730000|2021-08-25 10:18:50|18326.3|18326.3|18323.98|18323.98|18326.3|18326.3|18323.98|18323.98|0
1629886740000|2021-08-25 10:19:00|18323.49|18323.49|18323.49|18323.49|18323.49|18323.49|18323.49|18323.49|0
1629886750000|2021-08-25 10:19:10|18324.3|18324.3|18324.3|18324.3|18324.3|18324.3|18324.3|18324.3|0
1629886780000|2021-08-25 10:19:40|18325.1|18325.1|18326.72|18326.72|18326.72|18326.72|18325.1|18325.1|0
1629886790000|2021-08-25 10:19:50|18325.91|18325.91|18325.91|18325.91|18325.91|18325.91|18325.91|18325.91|0
1629886800000|2021-08-25 10:20:00|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|0
1629886820000|2021-08-25 10:20:20|18329|18329|18329|18329|18329|18329|18329|18329|0
1629886830000|2021-08-25 10:20:30|18329.49|18329.49|18330.65|18330.65|18330.65|18330.65|18329.49|18329.49|0
1629886860000|2021-08-25 10:21:00|18330.16|18330.16|18330.35|18330.35|18330.35|18330.35|18328.54|18328.54|0
1629886870000|2021-08-25 10:21:10|18331.77|18331.77|18331.77|18331.77|18331.77|18331.77|18331.77|18331.77|0
1629886880000|2021-08-25 10:21:20|18333.18|18333.18|18333.18|18333.18|18333.18|18333.18|18333.18|18333.18|0
1629886900000|2021-08-25 10:21:40|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|0
1629886910000|2021-08-25 10:21:50|18332.84|18332.84|18332.84|18332.84|18332.84|18332.84|18332.84|18332.84|0
1629886920000|2021-08-25 10:22:00|18333.65|18333.65|18333.65|18333.65|18333.65|18333.65|18333.65|18333.65|0
1629886940000|2021-08-25 10:22:20|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|18332.74|0
1629886950000|2021-08-25 10:22:30|18333.29|18333.29|18332.84|18332.84|18333.85|18333.85|18332.84|18332.84|0
1629886960000|2021-08-25 10:22:40|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|0
1629886970000|2021-08-25 10:22:50|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|0
1629886980000|2021-08-25 10:23:00|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|18333.74|0
1629887030000|2021-08-25 10:23:50|18334.15|18334.15|18334.15|18334.15|18334.15|18334.15|18334.15|18334.15|0
1629887070000|2021-08-25 10:24:30|18335.76|18335.76|18335.76|18335.76|18335.76|18335.76|18335.76|18335.76|0
1629887100000|2021-08-25 10:25:00|18335.27|18335.27|18335.76|18335.76|18335.76|18335.76|18334.78|18334.78|0
1629887160000|2021-08-25 10:26:00|18334.86|18334.86|18333.85|18333.85|18334.86|18334.86|18333.85|18333.85|0
1629887200000|2021-08-25 10:26:40|18334.34|18334.34|18334.34|18334.34|18334.34|18334.34|18334.34|18334.34|0
1629887210000|2021-08-25 10:26:50|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|0
1629887220000|2021-08-25 10:27:00|18332.87|18332.87|18340.82|18340.82|18340.82|18340.82|18332.87|18332.87|0
1629887250000|2021-08-25 10:27:30|18341.63|18341.63|18343.69|18343.69|18343.69|18343.69|18341.63|18341.63|0
1629887260000|2021-08-25 10:27:40|18344.3|18344.3|18347.14|18347.14|18347.14|18347.14|18344.3|18344.3|0
1629887280000|2021-08-25 10:28:00|18349.85|18349.85|18349.85|18349.85|18349.85|18349.85|18349.85|18349.85|0
1629887300000|2021-08-25 10:28:20|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|18350.66|0
1629887330000|2021-08-25 10:28:50|18351.21|18351.21|18351.21|18351.21|18351.21|18351.21|18351.21|18351.21|0
1629887370000|2021-08-25 10:29:30|18350.66|18350.66|18353.49|18353.49|18353.49|18353.49|18350.66|18350.66|0
1629887390000|2021-08-25 10:29:50|18352.07|18352.07|18347.63|18347.63|18352.07|18352.07|18347.63|18347.63|0
1629887400000|2021-08-25 10:30:00|18347.07|18347.07|18347.07|18347.07|18347.07|18347.07|18347.07|18347.07|0
1629887450000|2021-08-25 10:30:50|18345.92|18345.92|18345.92|18345.92|18345.92|18345.92|18345.92|18345.92|0
1629887480000|2021-08-25 10:31:20|18345.11|18345.11|18345.11|18345.11|18345.11|18345.11|18345.11|18345.11|0
1629887540000|2021-08-25 10:32:20|18340.27|18340.27|18339.77|18339.77|18340.27|18340.27|18339.77|18339.77|0
1629887550000|2021-08-25 10:32:30|18338.86|18338.86|18338.86|18338.86|18338.86|18338.86|18338.86|18338.86|0
1629887560000|2021-08-25 10:32:40|18337.44|18337.44|18337.44|18337.44|18337.44|18337.44|18337.44|18337.44|0
1629887570000|2021-08-25 10:32:50|18336.34|18336.34|18335.79|18335.79|18336.34|18336.34|18335.79|18335.79|0
1629887580000|2021-08-25 10:33:00|18335.18|18335.18|18335.4|18335.4|18335.4|18335.4|18335.18|18335.18|0
1629887590000|2021-08-25 10:33:10|18332.69|18332.69|18332.69|18332.69|18332.69|18332.69|18332.69|18332.69|0
1629887600000|2021-08-25 10:33:20|18333.59|18333.59|18333.59|18333.59|18333.59|18333.59|18333.59|18333.59|0
1629887620000|2021-08-25 10:33:40|18333.37|18333.37|18332.93|18332.93|18333.37|18333.37|18332.93|18332.93|0
1629887650000|2021-08-25 10:34:10|18332.03|18332.03|18332.58|18332.58|18332.58|18332.58|18332.03|18332.03|0
1629887660000|2021-08-25 10:34:20|18331.67|18331.67|18331.67|18331.67|18331.67|18331.67|18331.67|18331.67|0
1629887670000|2021-08-25 10:34:30|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|0
1629887700000|2021-08-25 10:35:00|18332.89|18332.89|18331.49|18331.49|18332.89|18332.89|18331.49|18331.49|0
1629887730000|2021-08-25 10:35:30|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|0
1629887760000|2021-08-25 10:36:00|18327.75|18327.75|18322.49|18322.49|18327.75|18327.75|18322.49|18322.49|0
1629887770000|2021-08-25 10:36:10|18320.28|18320.28|18320.28|18320.28|18320.28|18320.28|18320.28|18320.28|0
1629887860000|2021-08-25 10:37:40|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|0
1629887880000|2021-08-25 10:38:00|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|0
1629887900000|2021-08-25 10:38:20|18317.08|18317.08|18316.06|18316.06|18317.08|18317.08|18316.06|18316.06|0
1629887910000|2021-08-25 10:38:30|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|0
1629887940000|2021-08-25 10:39:00|18316.08|18316.08|18314.87|18314.87|18316.08|18316.08|18314.87|18314.87|0
1629887960000|2021-08-25 10:39:20|18313.86|18313.86|18313.86|18313.86|18313.86|18313.86|18313.86|18313.86|0
1629887970000|2021-08-25 10:39:30|18312.7|18312.7|18309.62|18309.62|18312.91|18312.91|18308.06|18308.06|0
1629887980000|2021-08-25 10:39:40|18310.11|18310.11|18311.92|18311.92|18311.92|18311.92|18310.11|18310.11|0
1629887990000|2021-08-25 10:39:50|18312.36|18312.36|18312.8|18312.8|18312.8|18312.8|18312.36|18312.36|0
1629888010000|2021-08-25 10:40:10|18313.35|18313.35|18318.74|18318.74|18318.74|18318.74|18313.35|18313.35|0
1629888020000|2021-08-25 10:40:20|18319.14|18319.14|18318.94|18318.94|18319.14|18319.14|18318.94|18318.94|0
1629888120000|2021-08-25 10:42:00|18320.92|18320.92|18321.12|18321.12|18321.12|18321.12|18320.92|18320.92|0
1629888130000|2021-08-25 10:42:10|18326.55|18326.55|18326.55|18326.55|18326.55|18326.55|18326.55|18326.55|0
1629888150000|2021-08-25 10:42:30|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|0
1629888230000|2021-08-25 10:43:50|18323.73|18323.73|18323.12|18323.12|18323.73|18323.73|18323.12|18323.12|0
1629888240000|2021-08-25 10:44:00|18322.11|18322.11|18321.56|18321.56|18322.11|18322.11|18321.56|18321.56|0
1629888250000|2021-08-25 10:44:10|18321.97|18321.97|18321.56|18321.56|18321.97|18321.97|18321.56|18321.56|0
1629888270000|2021-08-25 10:44:30|18319.76|18319.76|18319.76|18319.76|18319.76|18319.76|18319.76|18319.76|0
1629888280000|2021-08-25 10:44:40|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|0
1629888310000|2021-08-25 10:45:10|18318.65|18318.65|18318.65|18318.65|18318.65|18318.65|18318.65|18318.65|0
1629888350000|2021-08-25 10:45:50|18317.03|18317.03|18317.03|18317.03|18317.03|18317.03|18317.03|18317.03|0
1629888370000|2021-08-25 10:46:10|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|0
1629888390000|2021-08-25 10:46:30|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|0
1629888400000|2021-08-25 10:46:40|18314.23|18314.23|18314.23|18314.23|18314.23|18314.23|18314.23|18314.23|0
1629888420000|2021-08-25 10:47:00|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|0
1629888430000|2021-08-25 10:47:10|18314.23|18314.23|18314.23|18314.23|18314.23|18314.23|18314.23|18314.23|0
1629888440000|2021-08-25 10:47:20|18313.74|18313.74|18313.74|18313.74|18313.74|18313.74|18313.74|18313.74|0
1629888470000|2021-08-25 10:47:50|18313.94|18313.94|18313.94|18313.94|18313.94|18313.94|18313.94|18313.94|0
1629888490000|2021-08-25 10:48:10|18313.74|18313.74|18313.74|18313.74|18313.74|18313.74|18313.74|18313.74|0
1629888510000|2021-08-25 10:48:30|18313.94|18313.94|18313.44|18313.44|18313.94|18313.94|18312.93|18312.93|0
1629888540000|2021-08-25 10:49:00|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|0
1629888560000|2021-08-25 10:49:20|18313.67|18313.67|18312.77|18312.77|18313.67|18313.67|18312.77|18312.77|0
1629888630000|2021-08-25 10:50:30|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|0
1629888660000|2021-08-25 10:51:00|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|0
1629888710000|2021-08-25 10:51:50|18311.3|18311.3|18312.8|18312.8|18313.29|18313.29|18311.3|18311.3|0
1629888720000|2021-08-25 10:52:00|18311.82|18311.82|18313.53|18313.53|18314.34|18314.34|18311.82|18311.82|0
1629888730000|2021-08-25 10:52:10|18312.22|18312.22|18310.81|18310.81|18312.22|18312.22|18310.81|18310.81|0
1629888750000|2021-08-25 10:52:30|18310.4|18310.4|18309.42|18309.42|18310.4|18310.4|18309.42|18309.42|0
1629888780000|2021-08-25 10:53:00|18308|18308|18307.34|18307.34|18308|18308|18307.34|18307.34|0
1629888790000|2021-08-25 10:53:10|18305.72|18305.72|18306.53|18306.53|18306.53|18306.53|18305.72|18305.72|0
1629888810000|2021-08-25 10:53:30|18307.51|18307.51|18307.08|18307.08|18308.5|18308.5|18307.08|18307.08|0
1629888890000|2021-08-25 10:54:50|18315.34|18315.34|18316.76|18316.76|18316.76|18316.76|18315.34|18315.34|0
1629888900000|2021-08-25 10:55:00|18317.66|18317.66|18318.68|18318.68|18318.68|18318.68|18317.66|18317.66|0
1629888920000|2021-08-25 10:55:20|18319.09|18319.09|18314.63|18314.63|18319.09|18319.09|18314.63|18314.63|0
1629888940000|2021-08-25 10:55:40|18315.19|18315.19|18315.19|18315.19|18315.19|18315.19|18315.19|18315.19|0
1629888950000|2021-08-25 10:55:50|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|0
1629888960000|2021-08-25 10:56:00|18315.59|18315.59|18317.39|18317.39|18317.39|18317.39|18315.59|18315.59|0
1629888990000|2021-08-25 10:56:30|18318.55|18318.55|18318.55|18318.55|18318.55|18318.55|18318.55|18318.55|0
1629889030000|2021-08-25 10:57:10|18320.16|18320.16|18319.35|18319.35|18320.16|18320.16|18319.35|18319.35|0
1629889040000|2021-08-25 10:57:20|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|0
1629889050000|2021-08-25 10:57:30|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|0
1629889100000|2021-08-25 10:58:20|18321.16|18321.16|18321.16|18321.16|18321.16|18321.16|18321.16|18321.16|0
1629889110000|2021-08-25 10:58:30|18321.82|18321.82|18321.82|18321.82|18321.82|18321.82|18321.82|18321.82|0
1629889140000|2021-08-25 10:59:00|18323.84|18323.84|18325.76|18325.76|18325.76|18325.76|18323.53|18323.53|0
1629889180000|2021-08-25 10:59:40|18323.74|18323.74|18325.55|18325.55|18325.55|18325.55|18323.74|18323.74|0
1629889190000|2021-08-25 10:59:50|18324.65|18324.65|18325.75|18325.75|18325.75|18325.75|18324.65|18324.65|0
1629889200000|2021-08-25 11:00:00|18326.97|18326.97|18326.97|18326.97|18326.97|18326.97|18326.97|18326.97|0
1629889210000|2021-08-25 11:00:10|18325.16|18325.16|18326.07|18326.07|18326.07|18326.07|18325.16|18325.16|0
1629889300000|2021-08-25 11:01:40|18325.51|18325.51|18325.51|18325.51|18325.51|18325.51|18325.51|18325.51|0
1629889310000|2021-08-25 11:01:50|18324.61|18324.61|18324.61|18324.61|18324.61|18324.61|18324.61|18324.61|0
1629889320000|2021-08-25 11:02:00|18324|18324|18323.5|18323.5|18324|18324|18323.5|18323.5|0
1629889340000|2021-08-25 11:02:20|18322.59|18322.59|18317.35|18317.35|18322.59|18322.59|18317.35|18317.35|0
1629889360000|2021-08-25 11:02:40|18316.19|18316.19|18316.19|18316.19|18316.19|18316.19|18316.19|18316.19|0
1629889370000|2021-08-25 11:02:50|18315.38|18315.38|18315.38|18315.38|18315.38|18315.38|18315.38|18315.38|0
1629889400000|2021-08-25 11:03:20|18316.39|18316.39|18316.39|18316.39|18316.39|18316.39|18316.39|18316.39|0
1629889420000|2021-08-25 11:03:40|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|0
1629889430000|2021-08-25 11:03:50|18317|18317|18317|18317|18317|18317|18317|18317|0
1629889440000|2021-08-25 11:04:00|18316.45|18316.45|18316.71|18316.71|18317.26|18317.26|18316.45|18316.45|0
1629889450000|2021-08-25 11:04:10|18317.37|18317.37|18317.37|18317.37|18317.37|18317.37|18317.37|18317.37|0
1629889480000|2021-08-25 11:04:40|18317.17|18317.17|18317.17|18317.17|18317.17|18317.17|18317.17|18317.17|0
1629889500000|2021-08-25 11:05:00|18318.59|18318.59|18318.59|18318.59|18318.59|18318.59|18318.59|18318.59|0
1629889590000|2021-08-25 11:06:30|18319.08|18319.08|18319.57|18319.57|18319.57|18319.57|18319.08|18319.08|0
1629889630000|2021-08-25 11:07:10|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|18320.38|0
1629889640000|2021-08-25 11:07:20|18319.97|18319.97|18319.97|18319.97|18319.97|18319.97|18319.97|18319.97|0
1629889650000|2021-08-25 11:07:30|18319.07|18319.07|18319.07|18319.07|18319.07|18319.07|18319.07|18319.07|0
1629889660000|2021-08-25 11:07:40|18318.56|18318.56|18318.56|18318.56|18318.56|18318.56|18318.56|18318.56|0
1629889700000|2021-08-25 11:08:20|18317.66|18317.66|18317.11|18317.11|18317.66|18317.66|18317.11|18317.11|0
1629889710000|2021-08-25 11:08:30|18314.07|18314.07|18312.65|18312.65|18314.07|18314.07|18312.65|18312.65|0
1629889720000|2021-08-25 11:08:40|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|0
1629889730000|2021-08-25 11:08:50|18312.21|18312.21|18312.21|18312.21|18312.21|18312.21|18312.21|18312.21|0
1629889750000|2021-08-25 11:09:10|18310.79|18310.79|18310.79|18310.79|18310.79|18310.79|18310.79|18310.79|0
1629889800000|2021-08-25 11:10:00|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|0
1629889830000|2021-08-25 11:10:30|18310.69|18310.69|18310.69|18310.69|18310.69|18310.69|18310.69|18310.69|0
1629889860000|2021-08-25 11:11:00|18311.24|18311.24|18310.23|18310.23|18311.24|18311.24|18310.23|18310.23|0
1629889890000|2021-08-25 11:11:30|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|18311.04|0
1629889940000|2021-08-25 11:12:20|18310.49|18310.49|18310.49|18310.49|18310.49|18310.49|18310.49|18310.49|0
1629889950000|2021-08-25 11:12:30|18309.94|18309.94|18309.44|18309.44|18309.94|18309.94|18309.44|18309.44|0
1629889980000|2021-08-25 11:13:00|18308.63|18308.63|18307.72|18307.72|18308.63|18308.63|18306.82|18306.82|0
1629890010000|2021-08-25 11:13:30|18308.63|18308.63|18308.63|18308.63|18308.63|18308.63|18308.63|18308.63|0
1629890040000|2021-08-25 11:14:00|18308.08|18308.08|18304.76|18304.76|18308.08|18308.08|18304.76|18304.76|0
1629890050000|2021-08-25 11:14:10|18304.21|18304.21|18305.31|18305.31|18305.31|18305.31|18304.21|18304.21|0
1629890100000|2021-08-25 11:15:00|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|0
1629890130000|2021-08-25 11:15:30|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|0
1629890140000|2021-08-25 11:15:40|18307.73|18307.73|18308.54|18308.54|18308.54|18308.54|18307.73|18307.73|0
1629890160000|2021-08-25 11:16:00|18309.96|18309.96|18311.61|18311.61|18311.61|18311.61|18309.96|18309.96|0
1629890180000|2021-08-25 11:16:20|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|0
1629890190000|2021-08-25 11:16:30|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|0
1629890260000|2021-08-25 11:17:40|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|0
1629890280000|2021-08-25 11:18:00|18309.54|18309.54|18309.54|18309.54|18309.54|18309.54|18309.54|18309.54|0
1629890290000|2021-08-25 11:18:10|18308.53|18308.53|18308.53|18308.53|18308.53|18308.53|18308.53|18308.53|0
1629890300000|2021-08-25 11:18:20|18309.34|18309.34|18309.34|18309.34|18309.34|18309.34|18309.34|18309.34|0
1629890310000|2021-08-25 11:18:30|18308.79|18308.79|18307.07|18307.07|18308.79|18308.79|18307.07|18307.07|0
1629890350000|2021-08-25 11:19:10|18307.62|18307.62|18307.62|18307.62|18307.62|18307.62|18307.62|18307.62|0
1629890390000|2021-08-25 11:19:50|18306.82|18306.82|18306.82|18306.82|18306.82|18306.82|18306.82|18306.82|0
1629890410000|2021-08-25 11:20:10|18305.34|18305.34|18305.34|18305.34|18305.34|18305.34|18305.34|18305.34|0
1629890430000|2021-08-25 11:20:30|18304.44|18304.44|18296.48|18296.48|18304.44|18304.44|18295.37|18295.37|0
1629890440000|2021-08-25 11:20:40|18295.92|18295.92|18296.42|18296.42|18296.42|18296.42|18295.92|18295.92|0
1629890450000|2021-08-25 11:20:50|18296.21|18296.21|18296.21|18296.21|18296.21|18296.21|18296.21|18296.21|0
1629890490000|2021-08-25 11:21:30|18295.4|18295.4|18296.21|18296.21|18296.21|18296.21|18295.4|18295.4|0
1629890500000|2021-08-25 11:21:40|18295.72|18295.72|18296.74|18296.74|18296.74|18296.74|18295.72|18295.72|0
1629890510000|2021-08-25 11:21:50|18296.13|18296.13|18296.13|18296.13|18296.13|18296.13|18296.13|18296.13|0
1629890520000|2021-08-25 11:22:00|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|18295.92|0
1629890530000|2021-08-25 11:22:10|18295.26|18295.26|18295.04|18295.04|18295.26|18295.26|18295.04|18295.04|0
1629890550000|2021-08-25 11:22:30|18295.59|18295.59|18299.36|18299.36|18299.91|18299.91|18295.59|18295.59|0
1629890590000|2021-08-25 11:23:10|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|0
1629890630000|2021-08-25 11:23:50|18297.76|18297.76|18297.76|18297.76|18297.76|18297.76|18297.76|18297.76|0
1629890660000|2021-08-25 11:24:20|18298.37|18298.37|18299.27|18299.27|18299.27|18299.27|18298.37|18298.37|0
1629890680000|2021-08-25 11:24:40|18301.29|18301.29|18300.78|18300.78|18301.29|18301.29|18300.78|18300.78|0
1629890700000|2021-08-25 11:25:00|18299.98|18299.98|18299.77|18299.77|18299.98|18299.98|18299.57|18299.57|0
1629890760000|2021-08-25 11:26:00|18298.96|18298.96|18298.96|18298.96|18298.96|18298.96|18298.96|18298.96|0
1629890810000|2021-08-25 11:26:50|18298.41|18298.41|18298.41|18298.41|18298.41|18298.41|18298.41|18298.41|0
1629890820000|2021-08-25 11:27:00|18299.22|18299.22|18299.42|18299.42|18299.42|18299.42|18299.22|18299.22|0
1629890830000|2021-08-25 11:27:10|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|0
1629890940000|2021-08-25 11:29:00|18299.78|18299.78|18298.06|18298.06|18299.78|18299.78|18298.06|18298.06|0
1629890950000|2021-08-25 11:29:10|18297.25|18297.25|18298.06|18298.06|18298.06|18298.06|18297.25|18297.25|0
1629890960000|2021-08-25 11:29:20|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|0
1629891030000|2021-08-25 11:30:30|18298.06|18298.06|18298.96|18298.96|18298.96|18298.96|18298.06|18298.06|0
1629891070000|2021-08-25 11:31:10|18299.52|18299.52|18298.17|18298.17|18299.52|18299.52|18298.17|18298.17|0
1629891080000|2021-08-25 11:31:20|18297.95|18297.95|18297.95|18297.95|18297.95|18297.95|18297.95|18297.95|0
1629891090000|2021-08-25 11:31:30|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|0
1629891100000|2021-08-25 11:31:40|18296.14|18296.14|18291.54|18291.54|18296.14|18296.14|18290.99|18290.99|0
1629891120000|2021-08-25 11:32:00|18290.73|18290.73|18291.54|18291.54|18291.54|18291.54|18290.73|18290.73|0
1629891140000|2021-08-25 11:32:20|18290.39|18290.39|18291.54|18291.54|18291.54|18291.54|18290.39|18290.39|0
1629891150000|2021-08-25 11:32:30|18290.56|18290.56|18291.05|18291.05|18291.05|18291.05|18290.56|18290.56|0
1629891160000|2021-08-25 11:32:40|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|0
1629891170000|2021-08-25 11:32:50|18292.7|18292.7|18292.7|18292.7|18292.7|18292.7|18292.7|18292.7|0
1629891190000|2021-08-25 11:33:10|18291.7|18291.7|18292.2|18292.2|18292.2|18292.2|18291.7|18291.7|0
1629891200000|2021-08-25 11:33:20|18291.71|18291.71|18290.05|18290.05|18291.71|18291.71|18290.05|18290.05|0
1629891270000|2021-08-25 11:34:30|18290.46|18290.46|18290.26|18290.26|18290.46|18290.46|18290.26|18290.26|0
1629891290000|2021-08-25 11:34:50|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|0
1629891300000|2021-08-25 11:35:00|18291.51|18291.51|18292.01|18292.01|18292.01|18292.01|18291.51|18291.51|0
1629891310000|2021-08-25 11:35:10|18291.2|18291.2|18291.2|18291.2|18291.2|18291.2|18291.2|18291.2|0
1629891340000|2021-08-25 11:35:40|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|0
1629891360000|2021-08-25 11:36:00|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|0
1629891370000|2021-08-25 11:36:10|18287.99|18287.99|18287.48|18287.48|18287.99|18287.99|18287.48|18287.48|0
1629891420000|2021-08-25 11:37:00|18288.59|18288.59|18289.39|18289.39|18289.39|18289.39|18288.59|18288.59|0
1629891430000|2021-08-25 11:37:10|18288.84|18288.84|18290.65|18290.65|18290.65|18290.65|18288.84|18288.84|0
1629891440000|2021-08-25 11:37:20|18291.8|18291.8|18291.8|18291.8|18291.8|18291.8|18291.8|18291.8|0
1629891460000|2021-08-25 11:37:40|18290.65|18290.65|18291.14|18291.14|18291.14|18291.14|18290.65|18290.65|0
1629891490000|2021-08-25 11:38:10|18291.75|18291.75|18291.96|18291.96|18291.96|18291.96|18291.75|18291.75|0
1629891500000|2021-08-25 11:38:20|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|0
1629891520000|2021-08-25 11:38:40|18291.2|18291.2|18291.2|18291.2|18291.2|18291.2|18291.2|18291.2|0
1629891540000|2021-08-25 11:39:00|18292.62|18292.62|18293.12|18293.12|18293.12|18293.12|18292.62|18292.62|0
1629891550000|2021-08-25 11:39:10|18293.33|18293.33|18292.88|18292.88|18293.33|18293.33|18292.88|18292.88|0
1629891560000|2021-08-25 11:39:20|18292.66|18292.66|18294.08|18294.08|18294.08|18294.08|18292.66|18292.66|0
1629891580000|2021-08-25 11:39:40|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|18293.59|0
1629891590000|2021-08-25 11:39:50|18292.78|18292.78|18292.78|18292.78|18292.78|18292.78|18292.78|18292.78|0
1629891600000|2021-08-25 11:40:00|18293.27|18293.27|18293.27|18293.27|18293.27|18293.27|18293.27|18293.27|0
1629891620000|2021-08-25 11:40:20|18294.08|18294.08|18295.9|18295.9|18296.1|18296.1|18294.08|18294.08|0
1629891630000|2021-08-25 11:40:30|18296.41|18296.41|18296.91|18296.91|18296.91|18296.91|18296.41|18296.41|0
1629891640000|2021-08-25 11:40:40|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|0
1629891650000|2021-08-25 11:40:50|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|0
1629891670000|2021-08-25 11:41:10|18298.26|18298.26|18302.28|18302.28|18302.28|18302.28|18298.26|18298.26|0
1629891680000|2021-08-25 11:41:20|18303.89|18303.89|18303.21|18303.21|18304.3|18304.3|18303.21|18303.21|0
1629891690000|2021-08-25 11:41:30|18305.02|18305.02|18305.02|18305.02|18305.02|18305.02|18305.02|18305.02|0
1629891700000|2021-08-25 11:41:40|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|0
1629891730000|2021-08-25 11:42:10|18304.01|18304.01|18304.01|18304.01|18304.01|18304.01|18304.01|18304.01|0
1629891750000|2021-08-25 11:42:30|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|0
1629891770000|2021-08-25 11:42:50|18304.31|18304.31|18304.31|18304.31|18304.31|18304.31|18304.31|18304.31|0
1629891780000|2021-08-25 11:43:00|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|0
1629891800000|2021-08-25 11:43:20|18304.31|18304.31|18304.31|18304.31|18304.31|18304.31|18304.31|18304.31|0
1629891840000|2021-08-25 11:44:00|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|0
1629891900000|2021-08-25 11:45:00|18303.01|18303.01|18304.9|18304.9|18304.9|18304.9|18303.01|18303.01|0
1629891910000|2021-08-25 11:45:10|18305.71|18305.71|18306.11|18306.11|18306.11|18306.11|18305.71|18305.71|0
1629891940000|2021-08-25 11:45:40|18306.62|18306.62|18304.41|18304.41|18306.62|18306.62|18304.41|18304.41|0
1629891950000|2021-08-25 11:45:50|18306.07|18306.07|18306.07|18306.07|18306.07|18306.07|18306.07|18306.07|0
1629891960000|2021-08-25 11:46:00|18305.17|18305.17|18304.36|18304.36|18305.17|18305.17|18303.81|18303.81|0
1629891970000|2021-08-25 11:46:10|18305.51|18305.51|18305.51|18305.51|18305.51|18305.51|18305.51|18305.51|0
1629891990000|2021-08-25 11:46:30|18306.41|18306.41|18306.41|18306.41|18306.41|18306.41|18306.41|18306.41|0
1629892010000|2021-08-25 11:46:50|18307.32|18307.32|18307.32|18307.32|18307.32|18307.32|18307.32|18307.32|0
1629892020000|2021-08-25 11:47:00|18306.71|18306.71|18306.91|18306.91|18306.91|18306.91|18306.71|18306.71|0
1629892080000|2021-08-25 11:48:00|18306.1|18306.1|18308.94|18308.94|18308.94|18308.94|18306.1|18306.1|0
1629892100000|2021-08-25 11:48:20|18308.44|18308.44|18308.44|18308.44|18308.44|18308.44|18308.44|18308.44|0
1629892170000|2021-08-25 11:49:30|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|0
1629892200000|2021-08-25 11:50:00|18311.06|18311.06|18311.07|18311.07|18311.47|18311.47|18310.66|18310.66|0
1629892230000|2021-08-25 11:50:30|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|0
1629892240000|2021-08-25 11:50:40|18311.47|18311.47|18311.97|18311.97|18311.97|18311.97|18311.47|18311.47|0
1629892250000|2021-08-25 11:50:50|18312.78|18312.78|18317.97|18317.97|18317.97|18317.97|18312.78|18312.78|0
1629892260000|2021-08-25 11:51:00|18319.59|18319.59|18319.79|18319.79|18319.79|18319.79|18319.59|18319.59|0
1629892270000|2021-08-25 11:51:10|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|0
1629892290000|2021-08-25 11:51:30|18321.23|18321.23|18321.23|18321.23|18321.23|18321.23|18321.23|18321.23|0
1629892320000|2021-08-25 11:52:00|18322.21|18322.21|18322.21|18322.21|18322.21|18322.21|18322.21|18322.21|0
1629892350000|2021-08-25 11:52:30|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|18321.06|0
1629892380000|2021-08-25 11:53:00|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|0
1629892390000|2021-08-25 11:53:10|18322.97|18322.97|18322.97|18322.97|18322.97|18322.97|18322.97|18322.97|0
1629892440000|2021-08-25 11:54:00|18324.12|18324.12|18324.12|18324.12|18325.28|18325.28|18324.12|18324.12|0
1629892450000|2021-08-25 11:54:10|18324.93|18324.93|18326.59|18326.59|18326.59|18326.59|18324.93|18324.93|0
1629892460000|2021-08-25 11:54:20|18327.08|18327.08|18329.79|18329.79|18329.79|18329.79|18327.08|18327.08|0
1629892470000|2021-08-25 11:54:30|18330.69|18330.69|18331.32|18331.32|18333.53|18333.53|18330.69|18330.69|0
1629892480000|2021-08-25 11:54:40|18331.83|18331.83|18336.06|18336.06|18336.06|18336.06|18331.83|18331.83|0
1629892500000|2021-08-25 11:55:00|18336.56|18336.56|18336.56|18336.56|18336.56|18336.56|18336.56|18336.56|0
1629892510000|2021-08-25 11:55:10|18336.97|18336.97|18338.07|18338.07|18338.56|18338.56|18336.97|18336.97|0
1629892520000|2021-08-25 11:55:20|18339.05|18339.05|18339.5|18339.5|18339.5|18339.5|18339.05|18339.05|0
1629892530000|2021-08-25 11:55:30|18340.4|18340.4|18339.79|18339.79|18340.4|18340.4|18339.79|18339.79|0
1629892550000|2021-08-25 11:55:50|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|0
1629892560000|2021-08-25 11:56:00|18339.89|18339.89|18339.89|18339.89|18339.89|18339.89|18339.89|18339.89|0
1629892570000|2021-08-25 11:56:10|18340.7|18340.7|18340.7|18340.7|18340.7|18340.7|18340.7|18340.7|0
1629892580000|2021-08-25 11:56:20|18342.56|18342.56|18346.38|18346.38|18346.38|18346.38|18342.56|18342.56|0
1629892600000|2021-08-25 11:56:40|18346.58|18346.58|18346.79|18346.79|18346.79|18346.79|18346.58|18346.58|0
1629892610000|2021-08-25 11:56:50|18347.59|18347.59|18347.59|18347.59|18347.59|18347.59|18347.59|18347.59|0
1629892620000|2021-08-25 11:57:00|18345.98|18345.98|18346.88|18346.88|18346.88|18346.88|18345.98|18345.98|0
1629892640000|2021-08-25 11:57:20|18345.98|18345.98|18346.44|18346.44|18346.44|18346.44|18345.98|18345.98|0
1629892650000|2021-08-25 11:57:30|18345.33|18345.33|18346.24|18346.24|18346.24|18346.24|18345.33|18345.33|0
1629892670000|2021-08-25 11:57:50|18345.73|18345.73|18345.73|18345.73|18345.73|18345.73|18345.73|18345.73|0
1629892690000|2021-08-25 11:58:10|18345.18|18345.18|18345.18|18345.18|18345.18|18345.18|18345.18|18345.18|0
1629892700000|2021-08-25 11:58:20|18346.33|18346.33|18345.84|18345.84|18346.33|18346.33|18345.84|18345.84|0
1629892790000|2021-08-25 11:59:50|18346.39|18346.39|18344.67|18344.67|18346.39|18346.39|18344.67|18344.67|0
1629892800000|2021-08-25 12:00:00|18346.09|18346.09|18347.83|18347.83|18347.83|18347.83|18345.6|18345.6|0
1629892810000|2021-08-25 12:00:10|18349.63|18349.63|18348.73|18348.73|18349.63|18349.63|18348.73|18348.73|0
1629892820000|2021-08-25 12:00:20|18349.79|18349.79|18350.34|18350.34|18350.34|18350.34|18349.79|18349.79|0
1629892850000|2021-08-25 12:00:50|18350.95|18350.95|18348.94|18348.94|18350.95|18350.95|18348.94|18348.94|0
1629892860000|2021-08-25 12:01:00|18348.33|18348.33|18344.3|18344.3|18348.33|18348.33|18344.3|18344.3|0
1629892870000|2021-08-25 12:01:10|18343.81|18343.81|18343.81|18343.81|18343.81|18343.81|18343.81|18343.81|0
1629892880000|2021-08-25 12:01:20|18343.31|18343.31|18343.31|18343.31|18343.31|18343.31|18343.31|18343.31|0
1629892890000|2021-08-25 12:01:30|18342.82|18342.82|18340.59|18340.59|18343.31|18343.31|18340.59|18340.59|0
1629892900000|2021-08-25 12:01:40|18340.1|18340.1|18338|18338|18340.1|18340.1|18338|18338|0
1629892910000|2021-08-25 12:01:50|18338.49|18338.49|18338.49|18338.49|18338.49|18338.49|18338.49|18338.49|0
1629892920000|2021-08-25 12:02:00|18337.5|18337.5|18337.5|18337.5|18337.5|18337.5|18337.5|18337.5|0
1629892970000|2021-08-25 12:02:50|18335.85|18335.85|18335.85|18335.85|18335.85|18335.85|18335.85|18335.85|0
1629892990000|2021-08-25 12:03:10|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|0
1629893000000|2021-08-25 12:03:20|18332.76|18332.76|18332.76|18332.76|18332.76|18332.76|18332.76|18332.76|0
1629893070000|2021-08-25 12:04:30|18333.66|18333.66|18333.66|18333.66|18333.66|18333.66|18333.66|18333.66|0
1629893100000|2021-08-25 12:05:00|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|18333.17|0
1629893170000|2021-08-25 12:06:10|18332.29|18332.29|18332.29|18332.29|18332.29|18332.29|18332.29|18332.29|0
1629893190000|2021-08-25 12:06:30|18330.78|18330.78|18326.6|18326.6|18330.78|18330.78|18326.6|18326.6|0
1629893200000|2021-08-25 12:06:40|18321.84|18321.84|18311.57|18311.57|18321.84|18321.84|18311.57|18311.57|0
1629893210000|2021-08-25 12:06:50|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|0
1629893290000|2021-08-25 12:08:10|18310.99|18310.99|18309.18|18309.18|18310.99|18310.99|18309.18|18309.18|0
1629893300000|2021-08-25 12:08:20|18307.21|18307.21|18306.26|18306.26|18307.21|18307.21|18306.26|18306.26|0
1629893360000|2021-08-25 12:09:20|18306.81|18306.81|18307.62|18307.62|18307.62|18307.62|18306.81|18306.81|0
1629893390000|2021-08-25 12:09:50|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|0
1629893400000|2021-08-25 12:10:00|18305.76|18305.76|18305.53|18305.53|18305.76|18305.76|18305.53|18305.53|0
1629893420000|2021-08-25 12:10:20|18304.53|18304.53|18304.53|18304.53|18304.53|18304.53|18304.53|18304.53|0
1629893440000|2021-08-25 12:10:40|18303.72|18303.72|18303.72|18303.72|18303.72|18303.72|18303.72|18303.72|0
1629893490000|2021-08-25 12:11:30|18305.14|18305.14|18302.93|18302.93|18305.14|18305.14|18302.93|18302.93|0
1629893530000|2021-08-25 12:12:10|18303.83|18303.83|18306.26|18306.26|18306.26|18306.26|18303.83|18303.83|0
1629893540000|2021-08-25 12:12:20|18306.92|18306.92|18306.92|18306.92|18306.92|18306.92|18306.92|18306.92|0
1629893560000|2021-08-25 12:12:40|18307.53|18307.53|18307.53|18307.53|18307.53|18307.53|18307.53|18307.53|0
1629893570000|2021-08-25 12:12:50|18307.94|18307.94|18307.94|18307.94|18307.94|18307.94|18307.94|18307.94|0
1629893580000|2021-08-25 12:13:00|18308.84|18308.84|18310.06|18310.06|18310.26|18310.26|18308.84|18308.84|0
1629893590000|2021-08-25 12:13:10|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|0
1629893610000|2021-08-25 12:13:30|18308.84|18308.84|18308.84|18308.84|18308.84|18308.84|18308.84|18308.84|0
1629893620000|2021-08-25 12:13:40|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|0
1629893680000|2021-08-25 12:14:40|18308.44|18308.44|18308.44|18308.44|18308.44|18308.44|18308.03|18308.03|0
1629893690000|2021-08-25 12:14:50|18314.51|18314.51|18316.22|18316.22|18316.22|18316.22|18314.51|18314.51|0
1629893700000|2021-08-25 12:15:00|18317.12|18317.12|18330.47|18330.47|18330.47|18330.47|18317.12|18317.12|0
1629893710000|2021-08-25 12:15:10|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|0
1629893740000|2021-08-25 12:15:40|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|0
1629893750000|2021-08-25 12:15:50|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|18330.67|0
1629893760000|2021-08-25 12:16:00|18329.87|18329.87|18329.87|18329.87|18329.87|18329.87|18329.87|18329.87|0
1629893780000|2021-08-25 12:16:20|18330.77|18330.77|18330.77|18330.77|18330.77|18330.77|18330.77|18330.77|0
1629893810000|2021-08-25 12:16:50|18329.35|18329.35|18326.73|18326.73|18329.35|18329.35|18326.73|18326.73|0
1629893820000|2021-08-25 12:17:00|18325.82|18325.82|18325.01|18325.01|18325.82|18325.82|18325.01|18325.01|0
1629893850000|2021-08-25 12:17:30|18324.03|18324.03|18324.03|18324.03|18324.03|18324.03|18324.03|18324.03|0
1629893870000|2021-08-25 12:17:50|18323.42|18323.42|18322.81|18322.81|18323.42|18323.42|18322.81|18322.81|0
1629893880000|2021-08-25 12:18:00|18322.37|18322.37|18316.79|18316.79|18322.37|18322.37|18316.79|18316.79|0
1629893890000|2021-08-25 12:18:10|18315.78|18315.78|18313.69|18313.69|18315.78|18315.78|18313.69|18313.69|0
1629893910000|2021-08-25 12:18:30|18312.79|18312.79|18312.55|18312.55|18312.79|18312.79|18311.88|18311.88|0
1629893930000|2021-08-25 12:18:50|18311.13|18311.13|18310.62|18310.62|18311.13|18311.13|18310.62|18310.62|0
1629893940000|2021-08-25 12:19:00|18308.2|18308.2|18306.39|18306.39|18308.2|18308.2|18306.39|18306.39|0
1629893970000|2021-08-25 12:19:30|18306.59|18306.59|18306.59|18306.59|18306.59|18306.59|18306.59|18306.59|0
1629893980000|2021-08-25 12:19:40|18305.69|18305.69|18305.89|18305.89|18305.89|18305.89|18305.69|18305.69|0
1629894000000|2021-08-25 12:20:00|18305.4|18305.4|18304.42|18304.42|18305.4|18305.4|18304.42|18304.42|0
1629894010000|2021-08-25 12:20:10|18299.52|18299.52|18296.96|18296.96|18299.52|18299.52|18296.96|18296.96|0
1629894020000|2021-08-25 12:20:20|18298.77|18298.77|18298.77|18298.77|18298.77|18298.77|18298.77|18298.77|0
1629894060000|2021-08-25 12:21:00|18299.67|18299.67|18306.88|18306.88|18307.43|18307.43|18299.67|18299.67|0
1629894070000|2021-08-25 12:21:10|18307.43|18307.43|18312.08|18312.08|18312.08|18312.08|18307.43|18307.43|0
1629894080000|2021-08-25 12:21:20|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|0
1629894090000|2021-08-25 12:21:30|18313.8|18313.8|18313.8|18313.8|18313.8|18313.8|18313.8|18313.8|0
1629894100000|2021-08-25 12:21:40|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|18314.78|0
1629894110000|2021-08-25 12:21:50|18315.94|18315.94|18316.02|18316.02|18316.43|18316.43|18315.94|18315.94|0
1629894130000|2021-08-25 12:22:10|18317.03|18317.03|18317.03|18317.03|18317.03|18317.03|18317.03|18317.03|0
1629894240000|2021-08-25 12:24:00|18317.24|18317.24|18317.24|18317.24|18317.24|18317.24|18317.24|18317.24|0
1629894300000|2021-08-25 12:25:00|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|0
1629894310000|2021-08-25 12:25:10|18315.27|18315.27|18311.74|18311.74|18315.27|18315.27|18311.74|18311.74|0
1629894320000|2021-08-25 12:25:20|18311.95|18311.95|18312.75|18312.75|18312.75|18312.75|18311.95|18311.95|0
1629894360000|2021-08-25 12:26:00|18312.53|18312.53|18312.53|18312.53|18312.53|18312.53|18312.53|18312.53|0
1629894370000|2021-08-25 12:26:10|18312.74|18312.74|18312.74|18312.74|18312.74|18312.74|18312.74|18312.74|0
1629894390000|2021-08-25 12:26:30|18311.93|18311.93|18311.93|18311.93|18311.93|18311.93|18311.93|18311.93|0
1629894470000|2021-08-25 12:27:50|18312.84|18312.84|18312.84|18312.84|18312.84|18312.84|18312.84|18312.84|0
1629894500000|2021-08-25 12:28:20|18311.86|18311.86|18311.86|18311.86|18311.86|18311.86|18311.86|18311.86|0
1629894520000|2021-08-25 12:28:40|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|18313.28|0
1629894590000|2021-08-25 12:29:50|18312.77|18312.77|18314.19|18314.19|18314.19|18314.19|18312.77|18312.77|0
1629894630000|2021-08-25 12:30:30|18314.7|18314.7|18314.7|18314.7|18314.7|18314.7|18314.7|18314.7|0
1629894640000|2021-08-25 12:30:40|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|0
1629894680000|2021-08-25 12:31:20|18316.04|18316.04|18319.98|18319.98|18319.98|18319.98|18316.04|18316.04|0
1629894690000|2021-08-25 12:31:30|18320.96|18320.96|18321.16|18321.16|18321.16|18321.16|18320.96|18320.96|0
1629894700000|2021-08-25 12:31:40|18321.57|18321.57|18321.77|18321.77|18321.77|18321.77|18321.57|18321.57|0
1629894710000|2021-08-25 12:31:50|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|0
1629894740000|2021-08-25 12:32:20|18323.78|18323.78|18324.33|18324.33|18324.33|18324.33|18323.78|18323.78|0
1629894770000|2021-08-25 12:32:50|18325.49|18325.49|18325.49|18325.49|18325.49|18325.49|18325.49|18325.49|0
1629894780000|2021-08-25 12:33:00|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|0
1629894800000|2021-08-25 12:33:20|18327.45|18327.45|18328.26|18328.26|18328.26|18328.26|18327.45|18327.45|0
1629894820000|2021-08-25 12:33:40|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|0
1629894830000|2021-08-25 12:33:50|18329.76|18329.76|18330.49|18330.49|18330.49|18330.49|18329.76|18329.76|0
1629894840000|2021-08-25 12:34:00|18330.28|18330.28|18330.28|18330.28|18330.28|18330.28|18330.28|18330.28|0
1629894850000|2021-08-25 12:34:10|18331.7|18331.7|18331.7|18331.7|18331.7|18331.7|18331.7|18331.7|0
1629894870000|2021-08-25 12:34:30|18332.6|18332.6|18332.2|18332.2|18332.6|18332.6|18332.2|18332.2|0
1629894910000|2021-08-25 12:35:10|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|0
1629894920000|2021-08-25 12:35:20|18333.71|18333.71|18335.13|18335.13|18335.13|18335.13|18333.71|18333.71|0
1629894960000|2021-08-25 12:36:00|18335.68|18335.68|18336.18|18336.18|18336.18|18336.18|18335.68|18335.68|0
1629895000000|2021-08-25 12:36:40|18337.6|18337.6|18338.41|18338.41|18338.41|18338.41|18337.6|18337.6|0
1629895010000|2021-08-25 12:36:50|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|0
1629895040000|2021-08-25 12:37:20|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|18338.82|0
1629895070000|2021-08-25 12:37:50|18338.01|18338.01|18338.01|18338.01|18338.01|18338.01|18338.01|18338.01|0
1629895090000|2021-08-25 12:38:10|18338.52|18338.52|18338.52|18338.52|18338.52|18338.52|18338.52|18338.52|0
1629895110000|2021-08-25 12:38:30|18342.46|18342.46|18345.29|18345.29|18345.29|18345.29|18342.46|18342.46|0
1629895130000|2021-08-25 12:38:50|18345.49|18345.49|18345.49|18345.49|18345.49|18345.49|18345.49|18345.49|0
1629895140000|2021-08-25 12:39:00|18346.4|18346.4|18346.4|18346.4|18347.21|18347.21|18346.4|18346.4|0
1629895150000|2021-08-25 12:39:10|18347.38|18347.38|18347.38|18347.38|18347.38|18347.38|18347.38|18347.38|0
1629895160000|2021-08-25 12:39:20|18348.19|18348.19|18349.49|18349.49|18349.49|18349.49|18348.19|18348.19|0
1629895170000|2021-08-25 12:39:30|18350.3|18350.3|18350.3|18350.3|18350.3|18350.3|18350.3|18350.3|0
1629895180000|2021-08-25 12:39:40|18350.52|18350.52|18360.84|18360.84|18361.94|18361.94|18350.52|18350.52|0
1629895190000|2021-08-25 12:39:50|18361.82|18361.82|18362.69|18362.69|18362.69|18362.69|18359.85|18359.85|0
1629895200000|2021-08-25 12:40:00|18363.13|18363.13|18363.95|18363.95|18363.95|18363.95|18363.13|18363.13|0
1629895220000|2021-08-25 12:40:20|18363.44|18363.44|18362.94|18362.94|18363.44|18363.44|18362.94|18362.94|0
1629895230000|2021-08-25 12:40:30|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|0
1629895240000|2021-08-25 12:40:40|18362.44|18362.44|18361.63|18361.63|18362.44|18362.44|18361.63|18361.63|0
1629895280000|2021-08-25 12:41:20|18360.73|18360.73|18360.73|18360.73|18360.73|18360.73|18360.73|18360.73|0
1629895290000|2021-08-25 12:41:30|18364.26|18364.26|18364.26|18364.26|18364.26|18364.26|18364.26|18364.26|0
1629895340000|2021-08-25 12:42:20|18365.16|18365.16|18365.16|18365.16|18365.16|18365.16|18365.16|18365.16|0
1629895400000|2021-08-25 12:43:20|18365.65|18365.65|18365.65|18365.65|18365.65|18365.65|18365.65|18365.65|0
1629895440000|2021-08-25 12:44:00|18364.84|18364.84|18363.25|18363.25|18365.51|18365.51|18363.25|18363.25|0
1629895450000|2021-08-25 12:44:10|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|0
1629895510000|2021-08-25 12:45:10|18362.62|18362.62|18362.01|18362.01|18362.62|18362.62|18362.01|18362.01|0
1629895520000|2021-08-25 12:45:20|18361|18361|18361|18361|18361|18361|18361|18361|0
1629895530000|2021-08-25 12:45:30|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|0
1629895540000|2021-08-25 12:45:40|18359.69|18359.69|18359.69|18359.69|18359.69|18359.69|18359.69|18359.69|0
1629895560000|2021-08-25 12:46:00|18359.47|18359.47|18359.47|18359.47|18359.47|18359.47|18359.47|18359.47|0
1629895570000|2021-08-25 12:46:10|18359.27|18359.27|18358.78|18358.78|18359.27|18359.27|18358.78|18358.78|0
1629895580000|2021-08-25 12:46:20|18353.1|18353.1|18353.61|18353.61|18353.61|18353.61|18353.1|18353.1|0
1629895600000|2021-08-25 12:46:40|18355.03|18355.03|18355.03|18355.03|18355.03|18355.03|18355.03|18355.03|0
1629895620000|2021-08-25 12:47:00|18355.58|18355.58|18355.58|18355.58|18355.58|18355.58|18355.58|18355.58|0
1629895650000|2021-08-25 12:47:30|18355.03|18355.03|18355.03|18355.03|18355.03|18355.03|18355.03|18355.03|0
1629895680000|2021-08-25 12:48:00|18355.52|18355.52|18355.52|18355.52|18355.52|18355.52|18355.52|18355.52|0
1629895710000|2021-08-25 12:48:30|18356.01|18356.01|18356.01|18356.01|18356.01|18356.01|18356.01|18356.01|0
1629895800000|2021-08-25 12:50:00|18356.62|18356.62|18355.52|18355.52|18357.54|18357.54|18355.52|18355.52|0
1629895850000|2021-08-25 12:50:50|18356.93|18356.93|18359.16|18359.16|18359.16|18359.16|18356.93|18356.93|0
1629895860000|2021-08-25 12:51:00|18358.66|18358.66|18358.66|18358.66|18358.66|18358.66|18358.66|18358.66|0
1629895880000|2021-08-25 12:51:20|18357.85|18357.85|18357.85|18357.85|18357.85|18357.85|18357.85|18357.85|0
1629895890000|2021-08-25 12:51:30|18356.75|18356.75|18356.75|18356.75|18356.75|18356.75|18356.75|18356.75|0
1629895900000|2021-08-25 12:51:40|18357.3|18357.3|18357.3|18357.3|18357.3|18357.3|18357.3|18357.3|0
1629895940000|2021-08-25 12:52:20|18360.13|18360.13|18365.88|18365.88|18365.88|18365.88|18360.13|18360.13|0
1629895950000|2021-08-25 12:52:30|18364.77|18364.77|18364.77|18364.77|18364.77|18364.77|18364.77|18364.77|0
1629895970000|2021-08-25 12:52:50|18364.27|18364.27|18360.53|18360.53|18364.27|18364.27|18360.53|18360.53|0
1629895980000|2021-08-25 12:53:00|18361.43|18361.43|18361.43|18361.43|18361.43|18361.43|18361.43|18361.43|0
1629896000000|2021-08-25 12:53:20|18362.24|18362.24|18362.24|18362.24|18362.24|18362.24|18362.24|18362.24|0
1629896030000|2021-08-25 12:53:50|18363.05|18363.05|18363.05|18363.05|18363.05|18363.05|18363.05|18363.05|0
1629896050000|2021-08-25 12:54:10|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|0
1629896090000|2021-08-25 12:54:50|18362.73|18362.73|18362.73|18362.73|18362.73|18362.73|18362.73|18362.73|0
1629896130000|2021-08-25 12:55:30|18363.84|18363.84|18363.84|18363.84|18363.84|18363.84|18363.84|18363.84|0
1629896150000|2021-08-25 12:55:50|18364.04|18364.04|18365.05|18365.05|18365.05|18365.05|18364.04|18364.04|0
1629896160000|2021-08-25 12:56:00|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|0
1629896180000|2021-08-25 12:56:20|18364.3|18364.3|18364.8|18364.8|18364.8|18364.8|18364.3|18364.3|0
1629896240000|2021-08-25 12:57:20|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|0
1629896280000|2021-08-25 12:58:00|18365.8|18365.8|18369.99|18369.99|18369.99|18369.99|18365.8|18365.8|0
1629896290000|2021-08-25 12:58:10|18369.79|18369.79|18366.51|18366.51|18369.79|18369.79|18366.51|18366.51|0
1629896300000|2021-08-25 12:58:20|18365.96|18365.96|18364.54|18364.54|18365.96|18365.96|18364.54|18364.54|0
1629896380000|2021-08-25 12:59:40|18365.44|18365.44|18366.25|18366.25|18366.25|18366.25|18365.44|18365.44|0
1629896400000|2021-08-25 13:00:00|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|0
1629896420000|2021-08-25 13:00:20|18368.56|18368.56|18372.02|18372.02|18372.02|18372.02|18368.56|18368.56|0
1629896430000|2021-08-25 13:00:30|18371.53|18371.53|18374.29|18374.29|18374.29|18374.29|18371.53|18371.53|0
1629896440000|2021-08-25 13:00:40|18374.79|18374.79|18385.3|18385.3|18385.3|18385.3|18374.79|18374.79|0
1629896450000|2021-08-25 13:00:50|18386.45|18386.45|18386.45|18386.45|18386.45|18386.45|18386.45|18386.45|0
1629896460000|2021-08-25 13:01:00|18386.96|18386.96|18386.96|18386.96|18386.96|18386.96|18386.96|18386.96|0
1629896470000|2021-08-25 13:01:10|18387.77|18387.77|18388.32|18388.32|18388.32|18388.32|18387.77|18387.77|0
1629896490000|2021-08-25 13:01:30|18389.13|18389.13|18390.54|18390.54|18390.54|18390.54|18389.13|18389.13|0
1629896500000|2021-08-25 13:01:40|18391.96|18391.96|18391.96|18391.96|18391.96|18391.96|18391.96|18391.96|0
1629896510000|2021-08-25 13:01:50|18392.87|18392.87|18393.09|18393.09|18393.09|18393.09|18392.87|18392.87|0
1629896520000|2021-08-25 13:02:00|18395.78|18395.78|18395.78|18395.78|18395.78|18395.78|18395.78|18395.78|0
1629896530000|2021-08-25 13:02:10|18396.33|18396.33|18397.44|18397.44|18397.44|18397.44|18396.33|18396.33|0
1629896580000|2021-08-25 13:03:00|18397.93|18397.93|18397.93|18397.93|18397.93|18397.93|18397.93|18397.93|0
1629896640000|2021-08-25 13:04:00|18397.12|18397.12|18397.93|18397.93|18397.93|18397.93|18397.12|18397.12|0
1629896650000|2021-08-25 13:04:10|18399.03|18399.03|18399.03|18399.03|18399.03|18399.03|18399.03|18399.03|0
1629896660000|2021-08-25 13:04:20|18399.52|18399.52|18399.7|18399.7|18399.7|18399.7|18398.71|18398.71|0
1629896670000|2021-08-25 13:04:30|18398.71|18398.71|18398.71|18398.71|18398.71|18398.71|18398.71|18398.71|0
1629896680000|2021-08-25 13:04:40|18400.13|18400.13|18406.11|18406.11|18406.11|18406.11|18400.13|18400.13|0
1629896700000|2021-08-25 13:05:00|18406.6|18406.6|18406.6|18406.6|18406.6|18406.6|18406.6|18406.6|0
1629896710000|2021-08-25 13:05:10|18406.1|18406.1|18405.67|18405.67|18406.1|18406.1|18405.12|18405.12|0
1629896730000|2021-08-25 13:05:30|18406.28|18406.28|18406.28|18406.28|18406.28|18406.28|18406.28|18406.28|0
1629896760000|2021-08-25 13:06:00|18405.79|18405.79|18406.69|18406.69|18406.69|18406.69|18405.3|18405.3|0
1629896770000|2021-08-25 13:06:10|18405.59|18405.59|18405.59|18405.59|18405.59|18405.59|18405.59|18405.59|0
1629896780000|2021-08-25 13:06:20|18406.08|18406.08|18406.08|18406.08|18406.08|18406.08|18406.08|18406.08|0
1629896800000|2021-08-25 13:06:40|18406.58|18406.58|18404.97|18404.97|18406.58|18406.58|18404.97|18404.97|0
1629896810000|2021-08-25 13:06:50|18403.26|18403.26|18397.78|18397.78|18403.26|18403.26|18395.93|18395.93|0
1629896840000|2021-08-25 13:07:20|18398.29|18398.29|18398.29|18398.29|18398.29|18398.29|18398.29|18398.29|0
1629896850000|2021-08-25 13:07:30|18396.87|18396.87|18396.87|18396.87|18396.87|18396.87|18396.87|18396.87|0
1629896870000|2021-08-25 13:07:50|18397.68|18397.68|18400.08|18400.08|18400.08|18400.08|18397.68|18397.68|0
1629896880000|2021-08-25 13:08:00|18402.45|18402.45|18406.67|18406.67|18406.67|18406.67|18402.45|18402.45|0
1629896890000|2021-08-25 13:08:10|18407.16|18407.16|18409.28|18409.28|18409.28|18409.28|18407.16|18407.16|0
1629896910000|2021-08-25 13:08:30|18409.78|18409.78|18410.33|18410.33|18410.33|18410.33|18409.78|18409.78|0
1629896960000|2021-08-25 13:09:20|18411.23|18411.23|18413.11|18413.11|18413.11|18413.11|18411.23|18411.23|0
1629896970000|2021-08-25 13:09:30|18412.56|18412.56|18412.56|18412.56|18412.56|18412.56|18412.56|18412.56|0
1629896980000|2021-08-25 13:09:40|18413.37|18413.37|18413.37|18413.37|18413.37|18413.37|18413.37|18413.37|0
1629897010000|2021-08-25 13:10:10|18413.16|18413.16|18414.88|18414.88|18414.88|18414.88|18413.16|18413.16|0
1629897020000|2021-08-25 13:10:20|18415.28|18415.28|18415.28|18415.28|18415.28|18415.28|18415.28|18415.28|0
1629897030000|2021-08-25 13:10:30|18415.49|18415.49|18412.76|18412.76|18415.49|18415.49|18412.76|18412.76|0
1629897040000|2021-08-25 13:10:40|18410.83|18410.83|18408.62|18408.62|18410.83|18410.83|18408.62|18408.62|0
1629897050000|2021-08-25 13:10:50|18407.64|18407.64|18406.16|18406.16|18407.64|18407.64|18406.16|18406.16|0
1629897060000|2021-08-25 13:11:00|18407.15|18407.15|18407.15|18407.15|18407.15|18407.15|18407.15|18407.15|0
1629897070000|2021-08-25 13:11:10|18406.64|18406.64|18405.23|18405.23|18406.64|18406.64|18405.23|18405.23|0
1629897100000|2021-08-25 13:11:40|18403.82|18403.82|18402|18402|18403.82|18403.82|18402|18402|0
1629897120000|2021-08-25 13:12:00|18400.89|18400.89|18399.47|18399.47|18400.89|18400.89|18399.47|18399.47|0
1629897130000|2021-08-25 13:12:10|18395.86|18395.86|18395.86|18395.86|18395.86|18395.86|18395.86|18395.86|0
1629897150000|2021-08-25 13:12:30|18394.85|18394.85|18392.01|18392.01|18394.85|18394.85|18392.01|18392.01|0
1629897180000|2021-08-25 13:13:00|18391.21|18391.21|18391.21|18391.21|18391.21|18391.21|18391.21|18391.21|0
1629897220000|2021-08-25 13:13:40|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|0
1629897240000|2021-08-25 13:14:00|18395.05|18395.05|18395.05|18395.05|18395.05|18395.05|18395.05|18395.05|0
1629897270000|2021-08-25 13:14:30|18394.64|18394.64|18395.8|18395.8|18395.8|18395.8|18394.64|18394.64|0
1629897290000|2021-08-25 13:14:50|18395.58|18395.58|18394.23|18394.23|18395.58|18395.58|18394.23|18394.23|0
1629897300000|2021-08-25 13:15:00|18394.01|18394.01|18389.9|18389.9|18394.01|18394.01|18389.9|18389.9|0
1629897320000|2021-08-25 13:15:20|18388.89|18388.89|18386.38|18386.38|18388.89|18388.89|18386.38|18386.38|0
1629897350000|2021-08-25 13:15:50|18385.28|18385.28|18385.28|18385.28|18385.28|18385.28|18385.28|18385.28|0
1629897360000|2021-08-25 13:16:00|18385.83|18385.83|18385.83|18385.83|18385.83|18385.83|18385.83|18385.83|0
1629897380000|2021-08-25 13:16:20|18386.23|18386.23|18386.84|18386.84|18386.84|18386.84|18386.23|18386.23|0
1629897410000|2021-08-25 13:16:50|18388.4|18388.4|18388.96|18388.96|18388.96|18388.96|18388.4|18388.4|0
1629897470000|2021-08-25 13:17:50|18389.16|18389.16|18389.16|18389.16|18389.16|18389.16|18389.16|18389.16|0
1629897480000|2021-08-25 13:18:00|18387.8|18387.8|18379.86|18379.86|18387.8|18387.8|18379.61|18379.61|0
1629897490000|2021-08-25 13:18:10|18379.36|18379.36|18378.86|18378.86|18379.36|18379.36|18378.86|18378.86|0
1629897510000|2021-08-25 13:18:30|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|0
1629897520000|2021-08-25 13:18:40|18379.87|18379.87|18378.06|18378.06|18379.87|18379.87|18378.06|18378.06|0
1629897530000|2021-08-25 13:18:50|18377.55|18377.55|18377.55|18377.55|18377.55|18377.55|18377.55|18377.55|0
1629897540000|2021-08-25 13:19:00|18375.25|18375.25|18374.1|18374.1|18375.25|18375.25|18374.1|18374.1|0
1629897550000|2021-08-25 13:19:10|18373.11|18373.11|18373.11|18373.11|18373.11|18373.11|18373.11|18373.11|0
1629897560000|2021-08-25 13:19:20|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|0
1629897580000|2021-08-25 13:19:40|18373.35|18373.35|18373.35|18373.35|18373.35|18373.35|18373.35|18373.35|0
1629897600000|2021-08-25 13:20:00|18372.37|18372.37|18375.49|18375.49|18375.49|18375.49|18372.37|18372.37|0
1629897610000|2021-08-25 13:20:10|18374.07|18374.07|18374.07|18374.07|18374.07|18374.07|18374.07|18374.07|0
1629897630000|2021-08-25 13:20:30|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|0
1629897640000|2021-08-25 13:20:40|18374.94|18374.94|18373.92|18373.92|18374.94|18374.94|18373.92|18373.92|0
1629897650000|2021-08-25 13:20:50|18373.12|18373.12|18372.61|18372.61|18373.12|18373.12|18372.61|18372.61|0
1629897670000|2021-08-25 13:21:10|18372.11|18372.11|18371|18371|18372.11|18372.11|18371|18371|0
1629897690000|2021-08-25 13:21:30|18368.7|18368.7|18368.7|18368.7|18368.7|18368.7|18368.7|18368.7|0
1629897700000|2021-08-25 13:21:40|18366.89|18366.89|18366.89|18366.89|18366.89|18366.89|18366.89|18366.89|0
1629897720000|2021-08-25 13:22:00|18365.88|18365.88|18365.28|18365.28|18365.88|18365.88|18364.46|18364.46|0
1629897730000|2021-08-25 13:22:10|18366.18|18366.18|18366.18|18366.18|18366.18|18366.18|18366.18|18366.18|0
1629897740000|2021-08-25 13:22:20|18366.99|18366.99|18368.09|18368.09|18368.09|18368.09|18366.99|18366.99|0
1629897760000|2021-08-25 13:22:40|18369.51|18369.51|18369.51|18369.51|18369.51|18369.51|18369.51|18369.51|0
1629897770000|2021-08-25 13:22:50|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|0
1629897820000|2021-08-25 13:23:40|18370.21|18370.21|18373.91|18373.91|18373.91|18373.91|18370.21|18370.21|0
1629897840000|2021-08-25 13:24:00|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|0
1629897870000|2021-08-25 13:24:30|18377.15|18377.15|18377.15|18377.15|18377.15|18377.15|18377.15|18377.15|0
1629897880000|2021-08-25 13:24:40|18377.7|18377.7|18378.25|18378.25|18378.25|18378.25|18377.7|18377.7|0
1629897900000|2021-08-25 13:25:00|18376.83|18376.83|18376.83|18376.83|18376.83|18376.83|18376.83|18376.83|0
1629897980000|2021-08-25 13:26:20|18375.82|18375.82|18375.82|18375.82|18375.82|18375.82|18375.82|18375.82|0
1629898000000|2021-08-25 13:26:40|18375.62|18375.62|18375.62|18375.62|18375.62|18375.62|18375.62|18375.62|0
1629898030000|2021-08-25 13:27:10|18376.17|18376.17|18377.58|18377.58|18377.58|18377.58|18376.17|18376.17|0
1629898060000|2021-08-25 13:27:40|18376.48|18376.48|18376.48|18376.48|18376.48|18376.48|18376.48|18376.48|0
1629898070000|2021-08-25 13:27:50|18375.93|18375.93|18379.31|18379.31|18379.31|18379.31|18375.93|18375.93|0
1629898080000|2021-08-25 13:28:00|18379.87|18379.87|18379.87|18379.87|18379.87|18379.87|18379.87|18379.87|0
1629898090000|2021-08-25 13:28:10|18380.27|18380.27|18380.27|18380.27|18380.27|18380.27|18380.27|18380.27|0
1629898110000|2021-08-25 13:28:30|18379.37|18379.37|18379.37|18379.37|18379.37|18379.37|18379.37|18379.37|0
1629898120000|2021-08-25 13:28:40|18379.86|18379.86|18376.99|18376.99|18379.86|18379.86|18376.99|18376.99|0
1629898150000|2021-08-25 13:29:10|18377.48|18377.48|18376.99|18376.99|18377.48|18377.48|18376.99|18376.99|0
1629898160000|2021-08-25 13:29:20|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|0
1629898190000|2021-08-25 13:29:50|18375.07|18375.07|18376.23|18376.23|18376.23|18376.23|18375.07|18375.07|0
1629898200000|2021-08-25 13:30:00|18375.32|18375.32|18374.47|18374.47|18375.83|18375.83|18374.47|18374.47|0
1629898210000|2021-08-25 13:30:10|18373.66|18373.66|18366.28|18366.28|18373.66|18373.66|18366.28|18366.28|0
1629898220000|2021-08-25 13:30:20|18366.06|18366.06|18366.86|18366.86|18367.47|18367.47|18365.96|18365.96|0
1629898230000|2021-08-25 13:30:30|18366.37|18366.37|18365.57|18365.57|18366.37|18366.37|18365.57|18365.57|0
1629898240000|2021-08-25 13:30:40|18366.37|18366.37|18366.37|18366.37|18366.37|18366.37|18366.37|18366.37|0
1629898250000|2021-08-25 13:30:50|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|0
1629898260000|2021-08-25 13:31:00|18367.68|18367.68|18366.77|18366.77|18367.68|18367.68|18366.77|18366.77|0
1629898270000|2021-08-25 13:31:10|18364.97|18364.97|18363.11|18363.11|18364.97|18364.97|18362.21|18362.21|0
1629898280000|2021-08-25 13:31:20|18360.99|18360.99|18357.35|18357.35|18360.99|18360.99|18357.35|18357.35|0
1629898290000|2021-08-25 13:31:30|18357.13|18357.13|18356.93|18356.93|18357.13|18357.13|18356.32|18356.32|0
1629898300000|2021-08-25 13:31:40|18357.74|18357.74|18360.87|18360.87|18360.87|18360.87|18357.74|18357.74|0
1629898310000|2021-08-25 13:31:50|18359.97|18359.97|18359.48|18359.48|18359.97|18359.97|18359.48|18359.48|0
1629898320000|2021-08-25 13:32:00|18358.87|18358.87|18350.33|18350.33|18358.87|18358.87|18350.33|18350.33|0
1629898350000|2021-08-25 13:32:30|18349.72|18349.72|18354.52|18354.52|18354.52|18354.52|18349.72|18349.72|0
1629898360000|2021-08-25 13:32:40|18355.94|18355.94|18355.94|18355.94|18355.94|18355.94|18355.94|18355.94|0
1629898370000|2021-08-25 13:32:50|18355.13|18355.13|18355.13|18355.13|18355.13|18355.13|18355.13|18355.13|0
1629898380000|2021-08-25 13:33:00|18359.05|18359.05|18358.55|18358.55|18359.05|18359.05|18358.04|18358.04|0
1629898390000|2021-08-25 13:33:10|18357.13|18357.13|18358.29|18358.29|18358.29|18358.29|18357.13|18357.13|0
1629898410000|2021-08-25 13:33:30|18356.83|18356.83|18356.08|18356.08|18356.83|18356.83|18356.08|18356.08|0
1629898420000|2021-08-25 13:33:40|18355.17|18355.17|18351.95|18351.95|18355.17|18355.17|18351.95|18351.95|0
1629898430000|2021-08-25 13:33:50|18352.76|18352.76|18352.76|18352.76|18352.76|18352.76|18352.76|18352.76|0
1629898440000|2021-08-25 13:34:00|18351.34|18351.34|18351.34|18351.34|18351.34|18351.34|18351.34|18351.34|0
1629898460000|2021-08-25 13:34:20|18350.53|18350.53|18350.53|18350.53|18350.53|18350.53|18350.53|18350.53|0
1629898470000|2021-08-25 13:34:30|18349.55|18349.55|18354.91|18354.91|18354.91|18354.91|18349.55|18349.55|0
1629898480000|2021-08-25 13:34:40|18355.71|18355.71|18356.62|18356.62|18356.62|18356.62|18355.71|18355.71|0
1629898510000|2021-08-25 13:35:10|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|0
1629898520000|2021-08-25 13:35:20|18363.67|18363.67|18368.49|18368.49|18369.91|18369.91|18363.67|18363.67|0
1629898550000|2021-08-25 13:35:50|18366.87|18366.87|18366.87|18366.87|18366.87|18366.87|18366.87|18366.87|0
1629898570000|2021-08-25 13:36:10|18366.32|18366.32|18362.07|18362.07|18366.32|18366.32|18362.07|18362.07|0
1629898580000|2021-08-25 13:36:20|18360.16|18360.16|18358.14|18358.14|18360.16|18360.16|18358.14|18358.14|0
1629898590000|2021-08-25 13:36:30|18362.69|18362.69|18361.88|18361.88|18362.69|18362.69|18361.88|18361.88|0
1629898600000|2021-08-25 13:36:40|18360.46|18360.46|18358.65|18358.65|18360.46|18360.46|18358.65|18358.65|0
1629898650000|2021-08-25 13:37:30|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|0
1629898670000|2021-08-25 13:37:50|18357.47|18357.47|18356.96|18356.96|18357.47|18357.47|18356.96|18356.96|0
1629898700000|2021-08-25 13:38:20|18363.13|18363.13|18365.76|18365.76|18365.76|18365.76|18363.13|18363.13|0
1629898710000|2021-08-25 13:38:30|18367.18|18367.18|18367.18|18367.18|18367.18|18367.18|18367.18|18367.18|0
1629898720000|2021-08-25 13:38:40|18367.99|18367.99|18367.99|18367.99|18367.99|18367.99|18367.99|18367.99|0
1629898730000|2021-08-25 13:38:50|18368.6|18368.6|18368.6|18368.6|18368.6|18368.6|18368.6|18368.6|0
1629898740000|2021-08-25 13:39:00|18369.09|18369.09|18372.1|18372.1|18372.1|18372.1|18369.09|18369.09|0
1629898800000|2021-08-25 13:40:00|18372.59|18372.59|18372.59|18372.59|18372.59|18372.59|18372.59|18372.59|0
1629898810000|2021-08-25 13:40:10|18373.48|18373.48|18375.19|18375.19|18375.19|18375.19|18373.48|18373.48|0
1629898820000|2021-08-25 13:40:20|18374.29|18374.29|18374.29|18374.29|18374.29|18374.29|18374.29|18374.29|0
1629898830000|2021-08-25 13:40:30|18373.48|18373.48|18373.48|18373.48|18373.48|18373.48|18373.48|18373.48|0
1629898870000|2021-08-25 13:41:10|18373.97|18373.97|18375.07|18375.07|18375.07|18375.07|18373.97|18373.97|0
1629898880000|2021-08-25 13:41:20|18378.53|18378.53|18383.27|18383.27|18383.27|18383.27|18378.53|18378.53|0
1629898900000|2021-08-25 13:41:40|18384.08|18384.08|18390.43|18390.43|18390.43|18390.43|18384.08|18384.08|0
1629898910000|2021-08-25 13:41:50|18391.85|18391.85|18394.27|18394.27|18394.27|18394.27|18391.64|18391.64|0
1629898920000|2021-08-25 13:42:00|18393.51|18393.51|18392.6|18392.6|18393.51|18393.51|18392.6|18392.6|0
1629898930000|2021-08-25 13:42:10|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|0
1629898990000|2021-08-25 13:43:10|18392.71|18392.71|18392.71|18392.71|18392.71|18392.71|18392.71|18392.71|0
1629899000000|2021-08-25 13:43:20|18393.61|18393.61|18392.71|18392.71|18393.61|18393.61|18392.71|18392.71|0
1629899010000|2021-08-25 13:43:30|18393.26|18393.26|18393.26|18393.26|18393.26|18393.26|18393.26|18393.26|0
1629899030000|2021-08-25 13:43:50|18392.45|18392.45|18382.09|18382.09|18393.26|18393.26|18382.09|18382.09|0
1629899050000|2021-08-25 13:44:10|18382.9|18382.9|18382.69|18382.69|18383.5|18383.5|18382.08|18382.08|0
1629899060000|2021-08-25 13:44:20|18383.6|18383.6|18384.35|18384.35|18384.35|18384.35|18383.6|18383.6|0
1629899080000|2021-08-25 13:44:40|18385.71|18385.71|18387.42|18387.42|18387.42|18387.42|18385.71|18385.71|0
1629899110000|2021-08-25 13:45:10|18383.79|18383.79|18382.43|18382.43|18383.79|18383.79|18382.43|18382.43|0
1629899120000|2021-08-25 13:45:20|18383.33|18383.33|18383.33|18383.33|18383.33|18383.33|18383.33|18383.33|0
1629899140000|2021-08-25 13:45:40|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|0
1629899160000|2021-08-25 13:46:00|18381.62|18381.62|18381.62|18381.62|18381.62|18381.62|18381.62|18381.62|0
1629899170000|2021-08-25 13:46:10|18377.68|18377.68|18376.47|18376.47|18377.68|18377.68|18376.47|18376.47|0
1629899180000|2021-08-25 13:46:20|18376.26|18376.26|18376.06|18376.06|18376.26|18376.26|18376.06|18376.06|0
1629899190000|2021-08-25 13:46:30|18375.56|18375.56|18366.83|18366.83|18375.56|18375.56|18366.83|18366.83|0
1629899200000|2021-08-25 13:46:40|18367.14|18367.14|18367.14|18367.14|18367.14|18367.14|18367.14|18367.14|0
1629899210000|2021-08-25 13:46:50|18367.94|18367.94|18367.94|18367.94|18367.94|18367.94|18367.94|18367.94|0
1629899220000|2021-08-25 13:47:00|18369.36|18369.36|18369.36|18369.36|18369.36|18369.36|18369.36|18369.36|0
1629899230000|2021-08-25 13:47:10|18369.14|18369.14|18369.14|18369.14|18369.14|18369.14|18369.14|18369.14|0
1629899250000|2021-08-25 13:47:30|18370.56|18370.56|18370.56|18370.56|18370.56|18370.56|18370.56|18370.56|0
1629899260000|2021-08-25 13:47:40|18371.57|18371.57|18371.63|18371.63|18372.07|18372.07|18371.57|18371.57|0
1629899280000|2021-08-25 13:48:00|18372.53|18372.53|18372.53|18372.53|18372.53|18372.53|18372.53|18372.53|0
1629899290000|2021-08-25 13:48:10|18372.04|18372.04|18372.04|18372.04|18372.04|18372.04|18372.04|18372.04|0
1629899310000|2021-08-25 13:48:30|18371.54|18371.54|18371.54|18371.54|18371.54|18371.54|18371.54|18371.54|0
1629899330000|2021-08-25 13:48:50|18368.64|18368.64|18367.83|18367.83|18368.64|18368.64|18367.83|18367.83|0
1629899340000|2021-08-25 13:49:00|18367.33|18367.33|18360.45|18360.45|18367.33|18367.33|18360.45|18360.45|0
1629899370000|2021-08-25 13:49:30|18359.55|18359.55|18359.55|18359.55|18359.55|18359.55|18359.55|18359.55|0
1629899380000|2021-08-25 13:49:40|18358.07|18358.07|18358.07|18358.07|18358.07|18358.07|18358.07|18358.07|0
1629899400000|2021-08-25 13:50:00|18357.52|18357.52|18356.81|18356.81|18357.62|18357.62|18355.81|18355.81|0
1629899410000|2021-08-25 13:50:10|18357.82|18357.82|18367.06|18367.06|18367.97|18367.97|18357.82|18357.82|0
1629899460000|2021-08-25 13:51:00|18366.05|18366.05|18366.05|18366.05|18366.05|18366.05|18366.05|18366.05|0
1629899500000|2021-08-25 13:51:40|18366.86|18366.86|18365.15|18365.15|18366.86|18366.86|18365.15|18365.15|0
1629899510000|2021-08-25 13:51:50|18364.71|18364.71|18363.09|18363.09|18364.71|18364.71|18363.09|18363.09|0
1629899530000|2021-08-25 13:52:10|18362.54|18362.54|18361.99|18361.99|18362.54|18362.54|18361.99|18361.99|0
1629899550000|2021-08-25 13:52:30|18361.44|18361.44|18361.44|18361.44|18361.44|18361.44|18361.44|18361.44|0
1629899560000|2021-08-25 13:52:40|18362.25|18362.25|18364.08|18364.08|18364.08|18364.08|18362.25|18362.25|0
1629899570000|2021-08-25 13:52:50|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|0
1629899590000|2021-08-25 13:53:10|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|18365.87|0
1629899600000|2021-08-25 13:53:20|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|0
1629899610000|2021-08-25 13:53:30|18364.25|18364.25|18364.48|18364.48|18364.48|18364.48|18364.25|18364.25|0
1629899630000|2021-08-25 13:53:50|18367.4|18367.4|18367.54|18367.54|18367.54|18367.54|18366.99|18366.99|0
1629899660000|2021-08-25 13:54:20|18366.64|18366.64|18366.64|18366.64|18366.64|18366.64|18366.64|18366.64|0
1629899670000|2021-08-25 13:54:30|18366.43|18366.43|18364.71|18364.71|18366.43|18366.43|18364.71|18364.71|0
1629899680000|2021-08-25 13:54:40|18364.3|18364.3|18363.8|18363.8|18364.3|18364.3|18363.8|18363.8|0
1629899690000|2021-08-25 13:54:50|18364.2|18364.2|18364.2|18364.2|18364.2|18364.2|18364.2|18364.2|0
1629899700000|2021-08-25 13:55:00|18365.01|18365.01|18365.22|18365.22|18365.22|18365.22|18365.01|18365.01|0
1629899720000|2021-08-25 13:55:20|18366.02|18366.02|18366.02|18366.02|18366.02|18366.02|18366.02|18366.02|0
1629899730000|2021-08-25 13:55:30|18365.47|18365.47|18366.97|18366.97|18366.97|18366.97|18365.47|18365.47|0
1629899740000|2021-08-25 13:55:40|18367.19|18367.19|18367.19|18367.19|18367.19|18367.19|18367.19|18367.19|0
1629899750000|2021-08-25 13:55:50|18366.97|18366.97|18366.97|18366.97|18366.97|18366.97|18366.97|18366.97|0
1629899760000|2021-08-25 13:56:00|18365.82|18365.82|18366.43|18366.43|18366.43|18366.43|18365.82|18365.82|0
1629899770000|2021-08-25 13:56:10|18366.23|18366.23|18366.32|18366.32|18366.32|18366.32|18366.23|18366.23|0
1629899790000|2021-08-25 13:56:30|18365.77|18365.77|18365.77|18365.77|18365.77|18365.77|18365.77|18365.77|0
1629899800000|2021-08-25 13:56:40|18368.61|18368.61|18371.22|18371.22|18371.22|18371.22|18368.61|18368.61|0
1629899810000|2021-08-25 13:56:50|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1629899840000|2021-08-25 13:57:20|18370.79|18370.79|18365.43|18365.43|18370.79|18370.79|18365.43|18365.43|0
1629899850000|2021-08-25 13:57:30|18366.85|18366.85|18366.85|18366.85|18366.85|18366.85|18366.85|18366.85|0
1629899860000|2021-08-25 13:57:40|18365.43|18365.43|18365.43|18365.43|18365.43|18365.43|18365.43|18365.43|0
1629899870000|2021-08-25 13:57:50|18364.94|18364.94|18364.44|18364.44|18364.94|18364.94|18364.44|18364.44|0
1629899880000|2021-08-25 13:58:00|18363.53|18363.53|18362.66|18362.66|18363.53|18363.53|18362.17|18362.17|0
1629899890000|2021-08-25 13:58:10|18363.27|18363.27|18363.27|18363.27|18363.27|18363.27|18363.27|18363.27|0
1629899900000|2021-08-25 13:58:20|18367.54|18367.54|18375.12|18375.12|18375.12|18375.12|18367.54|18367.54|0
1629899910000|2021-08-25 13:58:30|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|18374.02|0
1629899920000|2021-08-25 13:58:40|18374.24|18374.24|18374.24|18374.24|18374.24|18374.24|18374.24|18374.24|0
1629899930000|2021-08-25 13:58:50|18374.46|18374.46|18375.41|18375.41|18376.08|18376.08|18374.46|18374.46|0
1629899940000|2021-08-25 13:59:00|18376.57|18376.57|18376.57|18376.57|18376.57|18376.57|18376.57|18376.57|0
1629899950000|2021-08-25 13:59:10|18377.98|18377.98|18379.4|18379.4|18379.4|18379.4|18377.98|18377.98|0
1629899970000|2021-08-25 13:59:30|18378.74|18378.74|18378.74|18378.74|18378.74|18378.74|18378.74|18378.74|0
1629899990000|2021-08-25 13:59:50|18377.72|18377.72|18378.16|18378.16|18378.16|18378.16|18377.72|18377.72|0
1629900010000|2021-08-25 14:00:10|18377.96|18377.96|18377.96|18377.96|18377.96|18377.96|18377.96|18377.96|0
1629900020000|2021-08-25 14:00:20|18382.5|18382.5|18383|18383|18383|18383|18382.5|18382.5|0
1629900030000|2021-08-25 14:00:30|18383.9|18383.9|18377.73|18377.73|18385.01|18385.01|18377.73|18377.73|0
1629900050000|2021-08-25 14:00:50|18373.64|18373.64|18372.23|18372.23|18373.64|18373.64|18372.23|18372.23|0
1629900060000|2021-08-25 14:01:00|18372.01|18372.01|18371.2|18371.2|18372.01|18372.01|18371.2|18371.2|0
1629900090000|2021-08-25 14:01:30|18370.39|18370.39|18366.43|18366.43|18370.39|18370.39|18366.43|18366.43|0
1629900100000|2021-08-25 14:01:40|18365.42|18365.42|18363.8|18363.8|18365.42|18365.42|18363.8|18363.8|0
1629900120000|2021-08-25 14:02:00|18364.81|18364.81|18364.83|18364.83|18364.83|18364.83|18363.34|18363.34|0
1629900170000|2021-08-25 14:02:50|18363.73|18363.73|18363.73|18363.73|18363.73|18363.73|18363.73|18363.73|0
1629900180000|2021-08-25 14:03:00|18362.58|18362.58|18362.03|18362.03|18362.58|18362.58|18362.03|18362.03|0
1629900200000|2021-08-25 14:03:20|18359.19|18359.19|18359.19|18359.19|18359.19|18359.19|18359.19|18359.19|0
1629900220000|2021-08-25 14:03:40|18358.29|18358.29|18358.29|18358.29|18358.29|18358.29|18358.29|18358.29|0
1629900230000|2021-08-25 14:03:50|18359.1|18359.1|18359.1|18359.1|18359.1|18359.1|18359.1|18359.1|0
1629900250000|2021-08-25 14:04:10|18358.29|18358.29|18356.07|18356.07|18358.29|18358.29|18356.07|18356.07|0
1629900260000|2021-08-25 14:04:20|18354.92|18354.92|18352.86|18352.86|18354.92|18354.92|18352.86|18352.86|0
1629900290000|2021-08-25 14:04:50|18351.71|18351.71|18351.71|18351.71|18351.71|18351.71|18351.71|18351.71|0
1629900300000|2021-08-25 14:05:00|18350.9|18350.9|18350.9|18350.9|18350.9|18350.9|18350.9|18350.9|0
1629900310000|2021-08-25 14:05:10|18349.89|18349.89|18350.44|18350.44|18350.44|18350.44|18349.89|18349.89|0
1629900330000|2021-08-25 14:05:30|18349.63|18349.63|18348.74|18348.74|18349.63|18349.63|18348.74|18348.74|0
1629900340000|2021-08-25 14:05:40|18350.35|18350.35|18349.54|18349.54|18350.35|18350.35|18349.54|18349.54|0
1629900350000|2021-08-25 14:05:50|18348.99|18348.99|18345.16|18345.16|18348.99|18348.99|18345.16|18345.16|0
1629900360000|2021-08-25 14:06:00|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|0
1629900370000|2021-08-25 14:06:10|18345.33|18345.33|18345.13|18345.13|18345.33|18345.33|18345.13|18345.13|0
1629900400000|2021-08-25 14:06:40|18344.63|18344.63|18344.63|18344.63|18344.63|18344.63|18344.63|18344.63|0
1629900410000|2021-08-25 14:06:50|18343.73|18343.73|18344.63|18344.63|18344.63|18344.63|18343.73|18343.73|0
1629900430000|2021-08-25 14:07:10|18345.68|18345.68|18349.21|18349.21|18349.21|18349.21|18345.68|18345.68|0
1629900440000|2021-08-25 14:07:20|18348.8|18348.8|18348.25|18348.25|18349.21|18349.21|18348.25|18348.25|0
1629900470000|2021-08-25 14:07:50|18349.67|18349.67|18349.67|18349.67|18349.67|18349.67|18349.67|18349.67|0
1629900480000|2021-08-25 14:08:00|18349.16|18349.16|18349.16|18349.16|18349.16|18349.16|18349.16|18349.16|0
1629900510000|2021-08-25 14:08:30|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|0
1629900520000|2021-08-25 14:08:40|18346.9|18346.9|18345.99|18345.99|18346.9|18346.9|18345.99|18345.99|0
1629900530000|2021-08-25 14:08:50|18344.38|18344.38|18343.48|18343.48|18344.38|18344.38|18343.48|18343.48|0
1629900550000|2021-08-25 14:09:10|18344.38|18344.38|18344.38|18344.38|18344.38|18344.38|18344.38|18344.38|0
1629900570000|2021-08-25 14:09:30|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|0
1629900630000|2021-08-25 14:10:30|18342.22|18342.22|18342.22|18342.22|18342.22|18342.22|18342.22|18342.22|0
1629900640000|2021-08-25 14:10:40|18340.8|18340.8|18341.7|18341.7|18341.7|18341.7|18340.8|18340.8|0
1629900660000|2021-08-25 14:11:00|18343.36|18343.36|18342.81|18342.81|18343.36|18343.36|18342.81|18342.81|0
1629900670000|2021-08-25 14:11:10|18343.71|18343.71|18350.96|18350.96|18350.96|18350.96|18343.71|18343.71|0
1629900710000|2021-08-25 14:11:50|18350.47|18350.47|18342.03|18342.03|18351.45|18351.45|18342.03|18342.03|0
1629900720000|2021-08-25 14:12:00|18340.87|18340.87|18340.37|18340.37|18340.87|18340.87|18340.37|18340.37|0
1629900730000|2021-08-25 14:12:10|18338.75|18338.75|18336.99|18336.99|18338.75|18338.75|18336.99|18336.99|0
1629900760000|2021-08-25 14:12:40|18335.18|18335.18|18335.18|18335.18|18335.18|18335.18|18335.18|18335.18|0
1629900790000|2021-08-25 14:13:10|18335.68|18335.68|18335.68|18335.68|18335.68|18335.68|18335.68|18335.68|0
1629900800000|2021-08-25 14:13:20|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|18334.87|0
1629900810000|2021-08-25 14:13:30|18334.06|18334.06|18334.06|18334.06|18334.06|18334.06|18334.06|18334.06|0
1629900820000|2021-08-25 14:13:40|18333.56|18333.56|18331.75|18331.75|18333.56|18333.56|18331.75|18331.75|0
1629900830000|2021-08-25 14:13:50|18327.5|18327.5|18325.33|18325.33|18327.5|18327.5|18322.46|18322.46|0
1629900840000|2021-08-25 14:14:00|18323.91|18323.91|18323.91|18323.91|18323.91|18323.91|18323.91|18323.91|0
1629900850000|2021-08-25 14:14:10|18322.93|18322.93|18322.93|18322.93|18322.93|18322.93|18322.93|18322.93|0
1629900860000|2021-08-25 14:14:20|18319.62|18319.62|18313.61|18313.61|18319.62|18319.62|18313.61|18313.61|0
1629900870000|2021-08-25 14:14:30|18312.46|18312.46|18307.62|18307.62|18312.46|18312.46|18307.62|18307.62|0
1629900880000|2021-08-25 14:14:40|18306.51|18306.51|18304.49|18304.49|18306.51|18306.51|18303.68|18303.68|0
1629900890000|2021-08-25 14:14:50|18303.68|18303.68|18303.68|18303.68|18304.49|18304.49|18303.68|18303.68|0
1629900900000|2021-08-25 14:15:00|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|0
1629900910000|2021-08-25 14:15:10|18302.02|18302.02|18302.02|18302.02|18302.02|18302.02|18302.02|18302.02|0
1629900920000|2021-08-25 14:15:20|18304.33|18304.33|18304.33|18304.33|18304.33|18304.33|18304.33|18304.33|0
1629900930000|2021-08-25 14:15:30|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|0
1629900960000|2021-08-25 14:16:00|18307.66|18307.66|18309.57|18309.57|18309.57|18309.57|18307.66|18307.66|0
1629900970000|2021-08-25 14:16:10|18310.47|18310.47|18316.04|18316.04|18316.04|18316.04|18310.47|18310.47|0
1629901010000|2021-08-25 14:16:50|18315.53|18315.53|18314.12|18314.12|18315.53|18315.53|18314.12|18314.12|0
1629901020000|2021-08-25 14:17:00|18313.51|18313.51|18313.51|18313.51|18313.51|18313.51|18313.51|18313.51|0
1629901030000|2021-08-25 14:17:10|18313.3|18313.3|18312.29|18312.29|18313.3|18313.3|18311.89|18311.89|0
1629901040000|2021-08-25 14:17:20|18310.82|18310.82|18316.07|18316.07|18316.07|18316.07|18310.82|18310.82|0
1629901070000|2021-08-25 14:17:50|18315.27|18315.27|18315.27|18315.27|18315.27|18315.27|18315.27|18315.27|0
1629901090000|2021-08-25 14:18:10|18314.76|18314.76|18314.27|18314.27|18314.76|18314.76|18314.27|18314.27|0
1629901120000|2021-08-25 14:18:40|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|0
1629901140000|2021-08-25 14:19:00|18319.2|18319.2|18317.7|18317.7|18319.2|18319.2|18316.79|18316.79|0
1629901150000|2021-08-25 14:19:10|18316.79|18316.79|18316.79|18316.79|18316.79|18316.79|18316.79|18316.79|0
1629901160000|2021-08-25 14:19:20|18315.89|18315.89|18315.89|18315.89|18315.89|18315.89|18315.89|18315.89|0
1629901170000|2021-08-25 14:19:30|18316.29|18316.29|18316.29|18316.29|18316.29|18316.29|18316.29|18316.29|0
1629901190000|2021-08-25 14:19:50|18316.79|18316.79|18316.79|18316.79|18316.79|18316.79|18316.79|18316.79|0
1629901200000|2021-08-25 14:20:00|18316.29|18316.29|18315.89|18315.89|18316.29|18316.29|18315.89|18315.89|0
1629901210000|2021-08-25 14:20:10|18315.67|18315.67|18314.86|18314.86|18315.67|18315.67|18314.86|18314.86|0
1629901220000|2021-08-25 14:20:20|18315.06|18315.06|18312.34|18312.34|18315.06|18315.06|18312.34|18312.34|0
1629901230000|2021-08-25 14:20:30|18311.85|18311.85|18308.61|18308.61|18311.85|18311.85|18308.4|18308.4|0
1629901240000|2021-08-25 14:20:40|18308.4|18308.4|18309.31|18309.31|18309.31|18309.31|18308.4|18308.4|0
1629901270000|2021-08-25 14:21:10|18308.5|18308.5|18308.3|18308.3|18308.5|18308.5|18308.3|18308.3|0
1629901280000|2021-08-25 14:21:20|18309.21|18309.21|18308.7|18308.7|18309.21|18309.21|18308.7|18308.7|0
1629901290000|2021-08-25 14:21:30|18307.9|18307.9|18307.09|18307.09|18307.9|18307.9|18307.09|18307.09|0
1629901310000|2021-08-25 14:21:50|18306.42|18306.42|18306.42|18306.42|18306.93|18306.93|18306.42|18306.42|0
1629901340000|2021-08-25 14:22:20|18306.98|18306.98|18302.94|18302.94|18306.98|18306.98|18302.94|18302.94|0
1629901350000|2021-08-25 14:22:30|18303.35|18303.35|18305.52|18305.52|18305.52|18305.52|18303.35|18303.35|0
1629901390000|2021-08-25 14:23:10|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|0
1629901400000|2021-08-25 14:23:20|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|0
1629901410000|2021-08-25 14:23:30|18309.45|18309.45|18310.51|18310.51|18310.51|18310.51|18309.45|18309.45|0
1629901420000|2021-08-25 14:23:40|18309.96|18309.96|18309.96|18309.96|18309.96|18309.96|18309.96|18309.96|0
1629901430000|2021-08-25 14:23:50|18308.54|18308.54|18308.54|18308.54|18308.54|18308.54|18308.54|18308.54|0
1629901450000|2021-08-25 14:24:10|18308.05|18308.05|18307.64|18307.64|18308.54|18308.54|18307.64|18307.64|0
1629901460000|2021-08-25 14:24:20|18306.83|18306.83|18300.6|18300.6|18306.83|18306.83|18300.6|18300.6|0
1629901470000|2021-08-25 14:24:30|18301.41|18301.41|18301.41|18301.41|18301.41|18301.41|18301.41|18301.41|0
1629901480000|2021-08-25 14:24:40|18300.6|18300.6|18300.91|18300.91|18301.41|18301.41|18300.6|18300.6|0
1629901500000|2021-08-25 14:25:00|18299.49|18299.49|18299.49|18299.49|18299.49|18299.49|18299.49|18299.49|0
1629901510000|2021-08-25 14:25:10|18299.05|18299.05|18298.12|18298.12|18299.05|18299.05|18297.57|18297.57|0
1629901530000|2021-08-25 14:25:30|18296.71|18296.71|18295.29|18295.29|18296.71|18296.71|18295.29|18295.29|0
1629901540000|2021-08-25 14:25:40|18298.12|18298.12|18299.03|18299.03|18299.03|18299.03|18298.12|18298.12|0
1629901550000|2021-08-25 14:25:50|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|0
1629901560000|2021-08-25 14:26:00|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|0
1629901580000|2021-08-25 14:26:20|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|0
1629901590000|2021-08-25 14:26:30|18296.8|18296.8|18297.61|18297.61|18297.61|18297.61|18296.8|18296.8|0
1629901620000|2021-08-25 14:27:00|18298.76|18298.76|18298.24|18298.24|18298.76|18298.76|18298.24|18298.24|0
1629901630000|2021-08-25 14:27:10|18298.79|18298.79|18298.79|18298.79|18298.79|18298.79|18298.79|18298.79|0
1629901640000|2021-08-25 14:27:20|18299.28|18299.28|18300.9|18300.9|18300.9|18300.9|18299.28|18299.28|0
1629901650000|2021-08-25 14:27:30|18301.8|18301.8|18301.8|18301.8|18301.8|18301.8|18301.8|18301.8|0
1629901660000|2021-08-25 14:27:40|18302.3|18302.3|18302.3|18302.3|18302.3|18302.3|18302.3|18302.3|0
1629901670000|2021-08-25 14:27:50|18302.79|18302.79|18304.21|18304.21|18304.21|18304.21|18302.79|18302.79|0
1629901710000|2021-08-25 14:28:30|18305.36|18305.36|18308.28|18308.28|18308.28|18308.28|18305.36|18305.36|0
1629901740000|2021-08-25 14:29:00|18306.86|18306.86|18306.86|18306.86|18306.86|18306.86|18306.86|18306.86|0
1629901750000|2021-08-25 14:29:10|18307.67|18307.67|18304.25|18304.25|18307.67|18307.67|18304.25|18304.25|0
1629901760000|2021-08-25 14:29:20|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|18304.74|0
1629901770000|2021-08-25 14:29:30|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|0
1629901800000|2021-08-25 14:30:00|18304.41|18304.41|18302.79|18302.79|18304.41|18304.41|18302.79|18302.79|0
1629901850000|2021-08-25 14:30:50|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|0
1629901860000|2021-08-25 14:31:00|18302.89|18302.89|18304.23|18304.23|18304.23|18304.23|18302.89|18302.89|0
1629901880000|2021-08-25 14:31:20|18305.34|18305.34|18306.96|18306.96|18306.96|18306.96|18305.34|18305.34|0
1629901890000|2021-08-25 14:31:30|18307.51|18307.51|18308.31|18308.31|18308.31|18308.31|18307.51|18307.51|0
1629901900000|2021-08-25 14:31:40|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|0
1629901910000|2021-08-25 14:31:50|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|0
1629901920000|2021-08-25 14:32:00|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|0
1629901930000|2021-08-25 14:32:10|18311.29|18311.29|18311.29|18311.29|18311.29|18311.29|18311.29|18311.29|0
1629901960000|2021-08-25 14:32:40|18310.78|18310.78|18310.78|18310.78|18310.78|18310.78|18310.78|18310.78|0
1629901970000|2021-08-25 14:32:50|18309.98|18309.98|18309.72|18309.72|18309.98|18309.98|18309.17|18309.17|0
1629901980000|2021-08-25 14:33:00|18309.22|18309.22|18308.1|18308.1|18309.52|18309.52|18308.1|18308.1|0
1629902010000|2021-08-25 14:33:30|18307.2|18307.2|18302.86|18302.86|18307.2|18307.2|18302.86|18302.86|0
1629902020000|2021-08-25 14:33:40|18303.77|18303.77|18303.77|18303.77|18303.77|18303.77|18303.77|18303.77|0
1629902040000|2021-08-25 14:34:00|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|0
1629902050000|2021-08-25 14:34:10|18304.17|18304.17|18304.17|18304.17|18304.17|18304.17|18304.17|18304.17|0
1629902060000|2021-08-25 14:34:20|18305.32|18305.32|18303.4|18303.4|18305.32|18305.32|18303.4|18303.4|0
1629902090000|2021-08-25 14:34:50|18302.59|18302.59|18302.59|18302.59|18302.59|18302.59|18302.59|18302.59|0
1629902100000|2021-08-25 14:35:00|18301.17|18301.17|18299|18299|18301.17|18301.17|18299|18299|0
1629902110000|2021-08-25 14:35:10|18299.49|18299.49|18299.34|18299.34|18299.49|18299.49|18298.44|18298.44|0
1629902120000|2021-08-25 14:35:20|18298.94|18298.94|18294.65|18294.65|18298.94|18298.94|18294.65|18294.65|0
1629902130000|2021-08-25 14:35:30|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|0
1629902140000|2021-08-25 14:35:40|18292.79|18292.79|18290.43|18290.43|18292.79|18292.79|18290.43|18290.43|0
1629902180000|2021-08-25 14:36:20|18289.93|18289.93|18289.93|18289.93|18289.93|18289.93|18289.93|18289.93|0
1629902200000|2021-08-25 14:36:40|18291.64|18291.64|18293.61|18293.61|18293.61|18293.61|18291.64|18291.64|0
1629902210000|2021-08-25 14:36:50|18294.42|18294.42|18294.42|18294.42|18294.42|18294.42|18294.42|18294.42|0
1629902220000|2021-08-25 14:37:00|18294.91|18294.91|18299.99|18299.99|18301.41|18301.41|18294.91|18294.91|0
1629902230000|2021-08-25 14:37:10|18299.44|18299.44|18299.44|18299.44|18299.44|18299.44|18299.44|18299.44|0
1629902250000|2021-08-25 14:37:30|18299.99|18299.99|18300.49|18300.49|18300.49|18300.49|18299.99|18299.99|0
1629902270000|2021-08-25 14:37:50|18301|18301|18301|18301|18301|18301|18301|18301|0
1629902280000|2021-08-25 14:38:00|18307.1|18307.1|18308.08|18308.08|18308.08|18308.08|18307.1|18307.1|0
1629902330000|2021-08-25 14:38:50|18308.89|18308.89|18308|18308|18308.89|18308.89|18308|18308|0
1629902340000|2021-08-25 14:39:00|18307.1|18307.1|18308|18308|18308|18308|18307.1|18307.1|0
1629902370000|2021-08-25 14:39:30|18307.1|18307.1|18306.19|18306.19|18307.1|18307.1|18305.29|18305.29|0
1629902410000|2021-08-25 14:40:10|18306.6|18306.6|18306.6|18306.6|18306.6|18306.6|18306.6|18306.6|0
1629902420000|2021-08-25 14:40:20|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|0
1629902430000|2021-08-25 14:40:30|18308.92|18308.92|18307.94|18307.94|18308.92|18308.92|18307.94|18307.94|0
1629902450000|2021-08-25 14:40:50|18308.49|18308.49|18308.49|18308.49|18308.49|18308.49|18308.49|18308.49|0
1629902480000|2021-08-25 14:41:20|18307.59|18307.59|18307.59|18307.59|18307.59|18307.59|18307.59|18307.59|0
1629902490000|2021-08-25 14:41:30|18306.17|18306.17|18304.75|18304.75|18306.17|18306.17|18304.75|18304.75|0
1629902510000|2021-08-25 14:41:50|18303.94|18303.94|18304.95|18304.95|18304.95|18304.95|18303.94|18303.94|0
1629902520000|2021-08-25 14:42:00|18306.37|18306.37|18312.74|18312.74|18312.74|18312.74|18306.37|18306.37|0
1629902540000|2021-08-25 14:42:20|18312.34|18312.34|18313.85|18313.85|18313.85|18313.85|18312.34|18312.34|0
1629902550000|2021-08-25 14:42:30|18318.1|18318.1|18320.33|18320.33|18320.33|18320.33|18318.1|18318.1|0
1629902560000|2021-08-25 14:42:40|18322.14|18322.14|18324.9|18324.9|18325.4|18325.4|18322.14|18322.14|0
1629902580000|2021-08-25 14:43:00|18326|18326|18326|18326|18326|18326|18326|18326|0
1629902600000|2021-08-25 14:43:20|18326.2|18326.2|18326.2|18326.2|18326.2|18326.2|18326.2|18326.2|0
1629902610000|2021-08-25 14:43:30|18326.76|18326.76|18327.56|18327.56|18327.56|18327.56|18326.76|18326.76|0
1629902630000|2021-08-25 14:43:50|18326.15|18326.15|18323.72|18323.72|18326.15|18326.15|18323.72|18323.72|0
1629902640000|2021-08-25 14:44:00|18325.13|18325.13|18326.34|18326.34|18326.34|18326.34|18324.63|18324.63|0
1629902660000|2021-08-25 14:44:20|18324.98|18324.98|18325.79|18325.79|18325.79|18325.79|18324.98|18324.98|0
1629902690000|2021-08-25 14:44:50|18325.59|18325.59|18325.59|18325.59|18325.59|18325.59|18325.59|18325.59|0
1629902700000|2021-08-25 14:45:00|18326.4|18326.4|18326.4|18326.4|18326.4|18326.4|18326.4|18326.4|0
1629902720000|2021-08-25 14:45:20|18326.19|18326.19|18324.77|18324.77|18326.19|18326.19|18324.77|18324.77|0
1629902730000|2021-08-25 14:45:30|18323.97|18323.97|18323.97|18323.97|18323.97|18323.97|18323.97|18323.97|0
1629902740000|2021-08-25 14:45:40|18318.05|18318.05|18317.5|18317.5|18318.05|18318.05|18317.5|18317.5|0
1629902750000|2021-08-25 14:45:50|18317.94|18317.94|18317.94|18317.94|18317.94|18317.94|18317.94|18317.94|0
1629902780000|2021-08-25 14:46:20|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|0
1629902790000|2021-08-25 14:46:30|18317.94|18317.94|18318.43|18318.43|18318.43|18318.43|18317.94|18317.94|0
1629902800000|2021-08-25 14:46:40|18317.63|18317.63|18322.74|18322.74|18322.74|18322.74|18317.63|18317.63|0
1629902810000|2021-08-25 14:46:50|18325.67|18325.67|18326.18|18326.18|18326.18|18326.18|18325.67|18325.67|0
1629902820000|2021-08-25 14:47:00|18327.08|18327.08|18327.08|18327.08|18327.08|18327.08|18327.08|18327.08|0
1629902830000|2021-08-25 14:47:10|18327.57|18327.57|18327.08|18327.08|18327.57|18327.57|18327.08|18327.08|0
1629902900000|2021-08-25 14:48:20|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|0
1629902910000|2021-08-25 14:48:30|18325.67|18325.67|18324.69|18324.69|18325.67|18325.67|18324.69|18324.69|0
1629902920000|2021-08-25 14:48:40|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|0
1629902940000|2021-08-25 14:49:00|18324.64|18324.64|18324.64|18324.64|18324.64|18324.64|18324.64|18324.64|0
1629902960000|2021-08-25 14:49:20|18324.44|18324.44|18323.93|18323.93|18324.44|18324.44|18323.93|18323.93|0
1629902970000|2021-08-25 14:49:30|18323.38|18323.38|18321.77|18321.77|18323.38|18323.38|18321.77|18321.77|0
1629902980000|2021-08-25 14:49:40|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|0
1629903000000|2021-08-25 14:50:00|18318.19|18318.19|18313.1|18313.1|18318.19|18318.19|18313.1|18313.1|0
1629903010000|2021-08-25 14:50:10|18312.3|18312.3|18311.38|18311.38|18312.3|18312.3|18311.38|18311.38|0
1629903030000|2021-08-25 14:50:30|18310.58|18310.58|18311.64|18311.64|18312.45|18312.45|18310.03|18310.03|0
1629903060000|2021-08-25 14:51:00|18311.14|18311.14|18309.78|18309.78|18311.14|18311.14|18309.78|18309.78|0
1629903070000|2021-08-25 14:51:10|18309.98|18309.98|18309.98|18309.98|18309.98|18309.98|18309.98|18309.98|0
1629903090000|2021-08-25 14:51:30|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|0
1629903120000|2021-08-25 14:52:00|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|0
1629903140000|2021-08-25 14:52:20|18310.82|18310.82|18310.82|18310.82|18310.82|18310.82|18310.82|18310.82|0
1629903150000|2021-08-25 14:52:30|18310.31|18310.31|18310.31|18310.31|18310.31|18310.31|18310.31|18310.31|0
1629903180000|2021-08-25 14:53:00|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|0
1629903200000|2021-08-25 14:53:20|18308.52|18308.52|18308.52|18308.52|18308.52|18308.52|18308.52|18308.52|0
1629903210000|2021-08-25 14:53:30|18307.62|18307.62|18308.52|18308.52|18308.52|18308.52|18307.62|18307.62|0
1629903220000|2021-08-25 14:53:40|18308.12|18308.12|18304.89|18304.89|18308.12|18308.12|18304.89|18304.89|0
1629903240000|2021-08-25 14:54:00|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|0
1629903260000|2021-08-25 14:54:20|18306.25|18306.25|18306.25|18306.25|18306.25|18306.25|18306.25|18306.25|0
1629903270000|2021-08-25 14:54:30|18305.7|18305.7|18306.51|18306.51|18306.51|18306.51|18305.7|18305.7|0
1629903280000|2021-08-25 14:54:40|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|0
1629903290000|2021-08-25 14:54:50|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|0
1629903300000|2021-08-25 14:55:00|18304.72|18304.72|18303.91|18303.91|18304.72|18304.72|18303.91|18303.91|0
1629903320000|2021-08-25 14:55:20|18304.13|18304.13|18312.76|18312.76|18312.76|18312.76|18304.13|18304.13|0
1629903330000|2021-08-25 14:55:30|18314.18|18314.18|18314.68|18314.68|18314.68|18314.68|18314.18|18314.18|0
1629903340000|2021-08-25 14:55:40|18315.49|18315.49|18316.91|18316.91|18316.91|18316.91|18315.49|18315.49|0
1629903350000|2021-08-25 14:55:50|18317.81|18317.81|18321.14|18321.14|18321.14|18321.14|18317.81|18317.81|0
1629903360000|2021-08-25 14:56:00|18322.56|18322.56|18323.17|18323.17|18323.17|18323.17|18322.56|18322.56|0
1629903370000|2021-08-25 14:56:10|18323.39|18323.39|18323.39|18323.39|18323.39|18323.39|18323.39|18323.39|0
1629903410000|2021-08-25 14:56:50|18325.81|18325.81|18326.86|18326.86|18326.86|18326.86|18325.81|18325.81|0
1629903420000|2021-08-25 14:57:00|18325.44|18325.44|18324.63|18324.63|18325.44|18325.44|18324.63|18324.63|0
1629903450000|2021-08-25 14:57:30|18325.54|18325.54|18325.54|18325.54|18325.54|18325.54|18325.54|18325.54|0
1629903470000|2021-08-25 14:57:50|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|18325.76|0
1629903480000|2021-08-25 14:58:00|18326.56|18326.56|18328.46|18328.46|18329.37|18329.37|18326.56|18326.56|0
1629903490000|2021-08-25 14:58:10|18329.47|18329.47|18330.28|18330.28|18330.28|18330.28|18329.47|18329.47|0
1629903500000|2021-08-25 14:58:20|18331.43|18331.43|18330.62|18330.62|18331.43|18331.43|18330.62|18330.62|0
1629903510000|2021-08-25 14:58:30|18331.23|18331.23|18330.73|18330.73|18331.23|18331.23|18330.73|18330.73|0
1629903520000|2021-08-25 14:58:40|18331.17|18331.17|18331.17|18331.17|18331.17|18331.17|18331.17|18331.17|0
1629903580000|2021-08-25 14:59:40|18330.02|18330.02|18330.92|18330.92|18330.92|18330.92|18330.02|18330.02|0
1629903600000|2021-08-25 15:00:00|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|0
1629903610000|2021-08-25 15:00:10|18330.92|18330.92|18327.41|18327.41|18330.92|18330.92|18326.6|18326.6|0
1629903620000|2021-08-25 15:00:20|18324.95|18324.95|18320.88|18320.88|18324.95|18324.95|18320.88|18320.88|0
1629903670000|2021-08-25 15:01:10|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|0
1629903690000|2021-08-25 15:01:30|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|0
1629903700000|2021-08-25 15:01:40|18322.67|18322.67|18322.67|18322.67|18322.67|18322.67|18322.67|18322.67|0
1629903710000|2021-08-25 15:01:50|18324.32|18324.32|18326.12|18326.12|18326.23|18326.23|18324.32|18324.32|0
1629903720000|2021-08-25 15:02:00|18328.84|18328.84|18331.04|18331.04|18331.04|18331.04|18328.84|18328.84|0
1629903740000|2021-08-25 15:02:20|18331.95|18331.95|18331.95|18331.95|18331.95|18331.95|18331.95|18331.95|0
1629903760000|2021-08-25 15:02:40|18334.06|18334.06|18334.06|18334.06|18334.06|18334.06|18334.06|18334.06|0
1629903790000|2021-08-25 15:03:10|18333.15|18333.15|18333.15|18333.15|18333.15|18333.15|18333.15|18333.15|0
1629903800000|2021-08-25 15:03:20|18333.36|18333.36|18333.8|18333.8|18333.8|18333.8|18333.36|18333.36|0
1629903840000|2021-08-25 15:04:00|18335.61|18335.61|18335.61|18335.61|18335.61|18335.61|18335.61|18335.61|0
1629903850000|2021-08-25 15:04:10|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|0
1629903860000|2021-08-25 15:04:20|18337.06|18337.06|18339.29|18339.29|18339.29|18339.29|18337.06|18337.06|0
1629903880000|2021-08-25 15:04:40|18338.48|18338.48|18338.48|18338.48|18338.48|18338.48|18338.48|18338.48|0
1629903890000|2021-08-25 15:04:50|18339.9|18339.9|18338.48|18338.48|18339.9|18339.9|18338.48|18338.48|0
1629903900000|2021-08-25 15:05:00|18337.06|18337.06|18335.76|18335.76|18337.06|18337.06|18335.76|18335.76|0
1629903920000|2021-08-25 15:05:20|18332.24|18332.24|18331.29|18331.29|18332.24|18332.24|18331.29|18331.29|0
1629903930000|2021-08-25 15:05:30|18330.38|18330.38|18325.53|18325.53|18330.38|18330.38|18325.53|18325.53|0
1629903950000|2021-08-25 15:05:50|18324.63|18324.63|18323.01|18323.01|18324.63|18324.63|18323.01|18323.01|0
1629903960000|2021-08-25 15:06:00|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|18322.46|0
1629904000000|2021-08-25 15:06:40|18321.97|18321.97|18321.61|18321.61|18321.97|18321.97|18321.1|18321.1|0
1629904010000|2021-08-25 15:06:50|18319.8|18319.8|18319.8|18319.8|18319.8|18319.8|18319.8|18319.8|0
1629904030000|2021-08-25 15:07:10|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|18319.29|0
1629904070000|2021-08-25 15:07:50|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|0
1629904100000|2021-08-25 15:08:20|18319.23|18319.23|18315.09|18315.09|18319.23|18319.23|18314.59|18314.59|0
1629904120000|2021-08-25 15:08:40|18314.54|18314.54|18314.74|18314.74|18314.74|18314.74|18314.54|18314.54|0
1629904140000|2021-08-25 15:09:00|18315.3|18315.3|18314.29|18314.29|18315.3|18315.3|18314.29|18314.29|0
1629904150000|2021-08-25 15:09:10|18312.67|18312.67|18313.58|18313.58|18313.58|18313.58|18312.67|18312.67|0
1629904160000|2021-08-25 15:09:20|18313.02|18313.02|18313.02|18313.02|18313.02|18313.02|18313.02|18313.02|0
1629904170000|2021-08-25 15:09:30|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|0
1629904190000|2021-08-25 15:09:50|18313.02|18313.02|18314.43|18314.43|18314.43|18314.43|18313.02|18313.02|0
1629904200000|2021-08-25 15:10:00|18316.4|18316.4|18315.06|18315.06|18319.03|18319.03|18315.06|18315.06|0
1629904220000|2021-08-25 15:10:20|18315.55|18315.55|18315|18315|18315.55|18315.55|18315|18315|0
1629904230000|2021-08-25 15:10:30|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|0
1629904260000|2021-08-25 15:11:00|18313.59|18313.59|18313.37|18313.37|18313.59|18313.59|18313.37|18313.37|0
1629904270000|2021-08-25 15:11:10|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|0
1629904290000|2021-08-25 15:11:30|18314.06|18314.06|18314.56|18314.56|18314.56|18314.56|18314.06|18314.06|0
1629904300000|2021-08-25 15:11:40|18315.33|18315.33|18316.49|18316.49|18316.49|18316.49|18315.33|18315.33|0
1629904310000|2021-08-25 15:11:50|18316.98|18316.98|18316.98|18316.98|18316.98|18316.98|18316.98|18316.98|0
1629904370000|2021-08-25 15:12:50|18317.59|18317.59|18318.21|18318.21|18318.21|18318.21|18317.59|18317.59|0
1629904380000|2021-08-25 15:13:00|18318.42|18318.42|18319.02|18319.02|18319.02|18319.02|18318.21|18318.21|0
1629904390000|2021-08-25 15:13:10|18318.82|18318.82|18318.52|18318.52|18319.08|18319.08|18318.27|18318.27|0
1629904400000|2021-08-25 15:13:20|18319.43|18319.43|18325.39|18325.39|18325.39|18325.39|18319.43|18319.43|0
1629904410000|2021-08-25 15:13:30|18327.35|18327.35|18330.43|18330.43|18330.43|18330.43|18327.35|18327.35|0
1629904430000|2021-08-25 15:13:50|18330.92|18330.92|18330.92|18330.92|18331.41|18331.41|18330.92|18330.92|0
1629904450000|2021-08-25 15:14:10|18330.01|18330.01|18330.92|18330.92|18330.92|18330.92|18330.01|18330.01|0
1629904460000|2021-08-25 15:14:20|18331.41|18331.41|18331.41|18331.41|18331.41|18331.41|18331.41|18331.41|0
1629904470000|2021-08-25 15:14:30|18332.22|18332.22|18333.1|18333.1|18333.1|18333.1|18332.22|18332.22|0
1629904500000|2021-08-25 15:15:00|18334.25|18334.25|18334.61|18334.61|18334.61|18334.61|18333.1|18333.1|0
1629904510000|2021-08-25 15:15:10|18334.83|18334.83|18337.14|18337.14|18337.14|18337.14|18334.83|18334.83|0
1629904520000|2021-08-25 15:15:20|18336.59|18336.59|18336.59|18336.59|18336.59|18336.59|18336.59|18336.59|0
1629904530000|2021-08-25 15:15:30|18337.14|18337.14|18335.99|18335.99|18337.14|18337.14|18335.99|18335.99|0
1629904540000|2021-08-25 15:15:40|18338.41|18338.41|18338.68|18338.68|18339.83|18339.83|18338.41|18338.41|0
1629904550000|2021-08-25 15:15:50|18337.06|18337.06|18337.06|18337.06|18337.06|18337.06|18337.06|18337.06|0
1629904560000|2021-08-25 15:16:00|18337.56|18337.56|18334.63|18334.63|18337.56|18337.56|18334.63|18334.63|0
1629904570000|2021-08-25 15:16:10|18334.08|18334.08|18334.08|18334.08|18334.08|18334.08|18334.08|18334.08|0
1629904580000|2021-08-25 15:16:20|18337.16|18337.16|18337.16|18337.16|18337.16|18337.16|18337.16|18337.16|0
1629904590000|2021-08-25 15:16:30|18337.71|18337.71|18340.43|18340.43|18340.43|18340.43|18337.71|18337.71|0
1629904610000|2021-08-25 15:16:50|18341.33|18341.33|18341.54|18341.54|18341.54|18341.54|18341.33|18341.33|0
1629904620000|2021-08-25 15:17:00|18339.53|18339.53|18339.73|18339.73|18339.73|18339.73|18339.53|18339.53|0
1629904630000|2021-08-25 15:17:10|18338.92|18338.92|18340.03|18340.03|18340.03|18340.03|18338.92|18338.92|0
1629904640000|2021-08-25 15:17:20|18339.53|18339.53|18339.53|18339.53|18339.53|18339.53|18339.53|18339.53|0
1629904650000|2021-08-25 15:17:30|18339.31|18339.31|18339.09|18339.09|18339.31|18339.31|18339.09|18339.09|0
1629904660000|2021-08-25 15:17:40|18339.9|18339.9|18339.9|18339.9|18339.9|18339.9|18339.9|18339.9|0
1629904670000|2021-08-25 15:17:50|18339|18339|18339|18339|18339|18339|18339|18339|0
1629904690000|2021-08-25 15:18:10|18338.45|18338.45|18338.65|18338.65|18338.65|18338.65|18338.45|18338.45|0
1629904700000|2021-08-25 15:18:20|18338.45|18338.45|18338.45|18338.45|18338.45|18338.45|18338.45|18338.45|0
1629904710000|2021-08-25 15:18:30|18336.93|18336.93|18335.12|18335.12|18336.93|18336.93|18335.12|18335.12|0
1629904720000|2021-08-25 15:18:40|18335.62|18335.62|18334.2|18334.2|18335.62|18335.62|18334.2|18334.2|0
1629904730000|2021-08-25 15:18:50|18333.7|18333.7|18333.04|18333.04|18333.7|18333.7|18333.04|18333.04|0
1629904760000|2021-08-25 15:19:20|18332.53|18332.53|18332.53|18332.53|18332.53|18332.53|18332.53|18332.53|0
1629904770000|2021-08-25 15:19:30|18332.03|18332.03|18326.88|18326.88|18332.03|18332.03|18326.88|18326.88|0
1629904790000|2021-08-25 15:19:50|18326.07|18326.07|18322.66|18322.66|18326.07|18326.07|18322.66|18322.66|0
1629904800000|2021-08-25 15:20:00|18323.67|18323.67|18321.3|18321.3|18323.67|18323.67|18321.3|18321.3|0
1629904810000|2021-08-25 15:20:10|18321.1|18321.1|18321.91|18321.91|18321.91|18321.91|18321.1|18321.1|0
1629904820000|2021-08-25 15:20:20|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|0
1629904840000|2021-08-25 15:20:40|18320.46|18320.46|18319.91|18319.91|18320.46|18320.46|18319.91|18319.91|0
1629904850000|2021-08-25 15:20:50|18319.42|18319.42|18319.42|18319.42|18319.42|18319.42|18319.42|18319.42|0
1629904860000|2021-08-25 15:21:00|18320.42|18320.42|18320.42|18320.42|18321.23|18321.23|18320.42|18320.42|0
1629904880000|2021-08-25 15:21:20|18319.98|18319.98|18319.98|18319.98|18319.98|18319.98|18319.98|18319.98|0
1629904890000|2021-08-25 15:21:30|18319.17|18319.17|18319.17|18319.17|18319.17|18319.17|18319.17|18319.17|0
1629904900000|2021-08-25 15:21:40|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|0
1629904910000|2021-08-25 15:21:50|18321.08|18321.08|18323.02|18323.02|18323.02|18323.02|18321.08|18321.08|0
1629904920000|2021-08-25 15:22:00|18321.61|18321.61|18321.83|18321.83|18321.83|18321.83|18321.61|18321.61|0
1629904940000|2021-08-25 15:22:20|18319.5|18319.5|18319.5|18319.5|18319.5|18319.5|18318.6|18318.6|0
1629904980000|2021-08-25 15:23:00|18318.6|18318.6|18318.1|18318.1|18318.6|18318.6|18318.1|18318.1|0
1629905000000|2021-08-25 15:23:20|18318.9|18318.9|18317.29|18317.29|18318.9|18318.9|18317.29|18317.29|0
1629905010000|2021-08-25 15:23:30|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|18317.84|0
1629905020000|2021-08-25 15:23:40|18318.74|18318.74|18318.54|18318.54|18318.74|18318.74|18318.54|18318.54|0
1629905030000|2021-08-25 15:23:50|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|18317.44|0
1629905040000|2021-08-25 15:24:00|18317.99|18317.99|18316.74|18316.74|18317.99|18317.99|18316.53|18316.53|0
1629905050000|2021-08-25 15:24:10|18317.24|18317.24|18316.94|18316.94|18317.24|18317.24|18316.74|18316.74|0
1629905070000|2021-08-25 15:24:30|18317.84|18317.84|18318.4|18318.4|18318.95|18318.95|18317.84|18317.84|0
1629905080000|2021-08-25 15:24:40|18317.95|18317.95|18317.95|18317.95|18317.95|18317.95|18317.95|18317.95|0
1629905090000|2021-08-25 15:24:50|18319.37|18319.37|18321.29|18321.29|18321.29|18321.29|18319.37|18319.37|0
1629905100000|2021-08-25 15:25:00|18322.1|18322.1|18319.73|18319.73|18322.1|18322.1|18319.73|18319.73|0
1629905110000|2021-08-25 15:25:10|18320.54|18320.54|18319.73|18319.73|18320.54|18320.54|18318.32|18318.32|0
1629905120000|2021-08-25 15:25:20|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|0
1629905130000|2021-08-25 15:25:30|18321.44|18321.44|18321.69|18321.69|18321.69|18321.69|18320.89|18320.89|0
1629905140000|2021-08-25 15:25:40|18322.5|18322.5|18322.5|18322.5|18322.5|18322.5|18322.5|18322.5|0
1629905150000|2021-08-25 15:25:50|18323.01|18323.01|18324.02|18324.02|18324.02|18324.02|18323.01|18323.01|0
1629905180000|2021-08-25 15:26:20|18323.61|18323.61|18322.39|18322.39|18323.61|18323.61|18322.39|18322.39|0
1629905190000|2021-08-25 15:26:30|18323.2|18323.2|18323.2|18323.2|18323.2|18323.2|18323.2|18323.2|0
1629905210000|2021-08-25 15:26:50|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|18322.39|0
1629905220000|2021-08-25 15:27:00|18319.99|18319.99|18320.2|18320.2|18320.2|18320.2|18319.09|18319.09|0
1629905260000|2021-08-25 15:27:40|18319.71|18319.71|18318.9|18318.9|18319.71|18319.71|18318.9|18318.9|0
1629905270000|2021-08-25 15:27:50|18318.39|18318.39|18317.89|18317.89|18318.39|18318.39|18317.89|18317.89|0
1629905280000|2021-08-25 15:28:00|18318.7|18318.7|18318.26|18318.26|18319.51|18319.51|18318.26|18318.26|0
1629905300000|2021-08-25 15:28:20|18318.66|18318.66|18319.48|18319.48|18319.48|18319.48|18318.66|18318.66|0
1629905310000|2021-08-25 15:28:30|18319.27|18319.27|18318.16|18318.16|18319.27|18319.27|18318.16|18318.16|0
1629905330000|2021-08-25 15:28:50|18319.97|18319.97|18318.16|18318.16|18319.97|18319.97|18318.16|18318.16|0
1629905340000|2021-08-25 15:29:00|18318.97|18318.97|18323.59|18323.59|18323.59|18323.59|18318.97|18318.97|0
1629905350000|2021-08-25 15:29:10|18324.1|18324.1|18327.15|18327.15|18327.15|18327.15|18324.1|18324.1|0
1629905360000|2021-08-25 15:29:20|18325.73|18325.73|18325.62|18325.62|18326.52|18326.52|18325.51|18325.51|0
1629905370000|2021-08-25 15:29:30|18328.45|18328.45|18327|18327|18328.45|18328.45|18327|18327|0
1629905380000|2021-08-25 15:29:40|18326.2|18326.2|18324.85|18324.85|18326.2|18326.2|18324.78|18324.78|0
1629905390000|2021-08-25 15:29:50|18323.95|18323.95|18324.92|18324.92|18328.34|18328.34|18320.98|18320.98|0
1629962100000|2021-08-26 07:15:00|18214.65|18214.65|18217.49|18217.49|18217.49|18217.49|18214.65|18214.65|0
1629962110000|2021-08-26 07:15:10|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|0
1629962140000|2021-08-26 07:15:40|18217.68|18217.68|18219.47|18219.47|18219.47|18219.47|18217.68|18217.68|0
1629962150000|2021-08-26 07:15:50|18221.9|18221.9|18221.9|18221.9|18221.9|18221.9|18221.9|18221.9|0
1629962160000|2021-08-26 07:16:00|18226.51|18226.51|18224.19|18224.19|18226.51|18226.51|18224.19|18224.19|0
1629962170000|2021-08-26 07:16:10|18222.68|18222.68|18221.87|18221.87|18222.68|18222.68|18221.87|18221.87|0
1629962180000|2021-08-26 07:16:20|18222.07|18222.07|18218.33|18218.33|18222.07|18222.07|18218.33|18218.33|0
1629962190000|2021-08-26 07:16:30|18216.92|18216.92|18214.8|18214.8|18216.92|18216.92|18214.8|18214.8|0
1629962200000|2021-08-26 07:16:40|18219.05|18219.05|18222.08|18222.08|18223.09|18223.09|18219.05|18219.05|0
1629962210000|2021-08-26 07:16:50|18222.49|18222.49|18227.91|18227.91|18227.91|18227.91|18222.49|18222.49|0
1629962220000|2021-08-26 07:17:00|18228.32|18228.32|18230.49|18230.49|18230.49|18230.49|18228.32|18228.32|0
1629962230000|2021-08-26 07:17:10|18234.74|18234.74|18235.15|18235.15|18235.15|18235.15|18234.74|18234.74|0
1629962240000|2021-08-26 07:17:20|18237.16|18237.16|18248.13|18248.13|18249.75|18249.75|18237.16|18237.16|0
1629962250000|2021-08-26 07:17:30|18244.51|18244.51|18244.51|18244.51|18244.51|18244.51|18243.09|18243.09|0
1629962280000|2021-08-26 07:18:00|18245.42|18245.42|18243.4|18243.4|18246.32|18246.32|18242.9|18242.9|0
1629962290000|2021-08-26 07:18:10|18247.65|18247.65|18247.65|18247.65|18247.65|18247.65|18247.65|18247.65|0
1629962300000|2021-08-26 07:18:20|18251.27|18251.27|18251.27|18251.27|18251.27|18251.27|18251.27|18251.27|0
1629962310000|2021-08-26 07:18:30|18252.08|18252.08|18251.27|18251.27|18252.08|18252.08|18251.27|18251.27|0
1629962320000|2021-08-26 07:18:40|18250.37|18250.37|18250.37|18250.37|18250.37|18250.37|18250.37|18250.37|0
1629962330000|2021-08-26 07:18:50|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|0
1629962340000|2021-08-26 07:19:00|18248.76|18248.76|18256.04|18256.04|18256.04|18256.04|18248.76|18248.76|0
1629962350000|2021-08-26 07:19:10|18258.88|18258.88|18261.97|18261.97|18261.97|18261.97|18258.88|18258.88|0
1629962400000|2021-08-26 07:20:00|18263.12|18263.12|18263.12|18263.12|18263.12|18263.12|18263.12|18263.12|0
1629962430000|2021-08-26 07:20:30|18266.65|18266.65|18269.08|18269.08|18269.08|18269.08|18266.65|18266.65|0
1629962460000|2021-08-26 07:21:00|18270.89|18270.89|18271.79|18271.79|18271.79|18271.79|18270.89|18270.89|0
1629962470000|2021-08-26 07:21:10|18270.98|18270.98|18270.98|18270.98|18270.98|18270.98|18270.98|18270.98|0
1629962480000|2021-08-26 07:21:20|18269.83|18269.83|18273.69|18273.69|18273.69|18273.69|18269.83|18269.83|0
1629962500000|2021-08-26 07:21:40|18275.11|18275.11|18275.11|18275.11|18275.11|18275.11|18275.11|18275.11|0
1629962510000|2021-08-26 07:21:50|18273.49|18273.49|18272.68|18272.68|18273.49|18273.49|18272.68|18272.68|0
1629962530000|2021-08-26 07:22:10|18275.92|18275.92|18275.92|18275.92|18275.92|18275.92|18275.92|18275.92|0
1629962540000|2021-08-26 07:22:20|18275.41|18275.41|18275.41|18275.41|18275.41|18275.41|18275.41|18275.41|0
1629962550000|2021-08-26 07:22:30|18277.84|18277.84|18280.59|18280.59|18280.59|18280.59|18277.84|18277.84|0
1629962580000|2021-08-26 07:23:00|18278.39|18278.39|18278.39|18278.39|18278.39|18278.39|18278.39|18278.39|0
1629962590000|2021-08-26 07:23:10|18275.96|18275.96|18275.96|18275.96|18275.96|18275.96|18275.96|18275.96|0
1629962600000|2021-08-26 07:23:20|18273.13|18273.13|18272.32|18272.32|18273.13|18273.13|18272.32|18272.32|0
1629962610000|2021-08-26 07:23:30|18272.81|18272.81|18279.87|18279.87|18279.87|18279.87|18272|18272|0
1629962640000|2021-08-26 07:24:00|18281.53|18281.53|18282.69|18282.69|18282.69|18282.69|18281.53|18281.53|0
1629962650000|2021-08-26 07:24:10|18283.1|18283.1|18284.2|18284.2|18284.2|18284.2|18283.1|18283.1|0
1629962660000|2021-08-26 07:24:20|18284.4|18284.4|18285.96|18285.96|18285.96|18285.96|18284.4|18284.4|0
1629962670000|2021-08-26 07:24:30|18291.39|18291.39|18291.39|18291.39|18291.39|18291.39|18291.39|18291.39|0
1629962700000|2021-08-26 07:25:00|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|0
1629962720000|2021-08-26 07:25:20|18294.01|18294.01|18295.12|18295.12|18295.12|18295.12|18294.01|18294.01|0
1629962730000|2021-08-26 07:25:30|18296|18296|18296|18296|18296|18296|18296|18296|0
1629962750000|2021-08-26 07:25:50|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|0
1629962760000|2021-08-26 07:26:00|18303.62|18303.62|18306.33|18306.33|18306.33|18306.33|18303.62|18303.62|0
1629962820000|2021-08-26 07:27:00|18316.26|18316.26|18314.84|18314.84|18316.26|18316.26|18314.84|18314.84|0
1629962830000|2021-08-26 07:27:10|18315.65|18315.65|18321.14|18321.14|18323.34|18323.34|18315.65|18315.65|0
1629962840000|2021-08-26 07:27:20|18322.29|18322.29|18322.29|18322.29|18322.29|18322.29|18322.29|18322.29|0
1629962870000|2021-08-26 07:27:50|18326|18326|18329.77|18329.77|18329.77|18329.77|18323.38|18323.38|0
1629962880000|2021-08-26 07:28:00|18328.3|18328.3|18327.41|18327.41|18328.3|18328.3|18327.41|18327.41|0
1629962910000|2021-08-26 07:28:30|18327.96|18327.96|18330.77|18330.77|18330.77|18330.77|18327.96|18327.96|0
1629962920000|2021-08-26 07:28:40|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|0
1629962930000|2021-08-26 07:28:50|18341.48|18341.48|18365.61|18365.61|18365.61|18365.61|18341.48|18341.48|0
1629962940000|2021-08-26 07:29:00|18364.2|18364.2|18358.09|18358.09|18364.2|18364.2|18358.09|18358.09|0
1629962950000|2021-08-26 07:29:10|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|0
1629963000000|2021-08-26 07:30:00|18357.89|18357.89|18360.65|18360.65|18360.65|18360.65|18357.89|18357.89|0
1629963010000|2021-08-26 07:30:10|18357.89|18357.89|18357.89|18357.89|18357.89|18357.89|18357.89|18357.89|0
1629963040000|2021-08-26 07:30:40|18355.46|18355.46|18350.27|18350.27|18355.46|18355.46|18350.27|18350.27|0
1629963060000|2021-08-26 07:31:00|18351.08|18351.08|18352.49|18352.49|18352.49|18352.49|18351.08|18351.08|0
1629963080000|2021-08-26 07:31:20|18351.99|18351.99|18351.49|18351.49|18351.99|18351.99|18351.49|18351.49|0
1629963110000|2021-08-26 07:31:50|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|0
1629963130000|2021-08-26 07:32:10|18350.88|18350.88|18350.88|18350.88|18350.88|18350.88|18350.88|18350.88|0
1629963170000|2021-08-26 07:32:50|18350.37|18350.37|18350.37|18350.37|18350.37|18350.37|18350.37|18350.37|0
1629963180000|2021-08-26 07:33:00|18352.03|18352.03|18354.25|18354.25|18354.25|18354.25|18352.03|18352.03|0
1629963210000|2021-08-26 07:33:30|18351.41|18351.41|18353.44|18353.44|18353.44|18353.44|18351.41|18351.41|0
1629963230000|2021-08-26 07:33:50|18351.82|18351.82|18358.18|18358.18|18358.18|18358.18|18351.82|18351.82|0
1629963240000|2021-08-26 07:34:00|18358.99|18358.99|18362.36|18362.36|18363.42|18363.42|18358.99|18358.99|0
1629963260000|2021-08-26 07:34:20|18361.55|18361.55|18350.48|18350.48|18361.55|18361.55|18350.48|18350.48|0
1629963270000|2021-08-26 07:34:30|18348.87|18348.87|18348.87|18348.87|18348.87|18348.87|18348.87|18348.87|0
1629963300000|2021-08-26 07:35:00|18349.27|18349.27|18352.7|18352.7|18352.7|18352.7|18349.27|18349.27|0
1629963310000|2021-08-26 07:35:10|18356.32|18356.32|18356.32|18356.32|18356.32|18356.32|18356.32|18356.32|0
1629963330000|2021-08-26 07:35:30|18354.8|18354.8|18354.8|18354.8|18354.8|18354.8|18354.8|18354.8|0
1629963340000|2021-08-26 07:35:40|18353.8|18353.8|18353.8|18353.8|18353.8|18353.8|18353.8|18353.8|0
1629963360000|2021-08-26 07:36:00|18356.22|18356.22|18367.24|18367.24|18367.24|18367.24|18356.22|18356.22|0
1629963370000|2021-08-26 07:36:10|18368.25|18368.25|18367.23|18367.23|18368.25|18368.25|18367.23|18367.23|0
1629963410000|2021-08-26 07:36:50|18368.12|18368.12|18368.52|18368.52|18368.52|18368.52|18368.12|18368.12|0
1629963420000|2021-08-26 07:37:00|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|0
1629963440000|2021-08-26 07:37:20|18368.92|18368.92|18369.73|18369.73|18369.73|18369.73|18368.92|18368.92|0
1629963450000|2021-08-26 07:37:30|18368.02|18368.02|18363.95|18363.95|18368.02|18368.02|18363.95|18363.95|0
1629963480000|2021-08-26 07:38:00|18361.94|18361.94|18362.44|18362.44|18362.44|18362.44|18361.94|18361.94|0
1629963500000|2021-08-26 07:38:20|18363.35|18363.35|18363.35|18363.35|18363.35|18363.35|18363.35|18363.35|0
1629963510000|2021-08-26 07:38:30|18363.9|18363.9|18364.45|18364.45|18364.45|18364.45|18363.9|18363.9|0
1629963560000|2021-08-26 07:39:20|18368.62|18368.62|18371.28|18371.28|18371.28|18371.28|18368.62|18368.62|0
1629963570000|2021-08-26 07:39:30|18373.59|18373.59|18373.59|18373.59|18373.59|18373.59|18373.59|18373.59|0
1629963590000|2021-08-26 07:39:50|18373.08|18373.08|18373.08|18373.08|18373.08|18373.08|18373.08|18373.08|0
1629963610000|2021-08-26 07:40:10|18378.14|18378.14|18378.14|18378.14|18378.14|18378.14|18378.14|18378.14|0
1629963650000|2021-08-26 07:40:50|18379.14|18379.14|18379.14|18379.14|18379.14|18379.14|18379.14|18379.14|0
1629963660000|2021-08-26 07:41:00|18379.65|18379.65|18381.98|18381.98|18381.98|18381.98|18379.14|18379.14|0
1629963670000|2021-08-26 07:41:10|18382.39|18382.39|18381.27|18381.27|18382.39|18382.39|18380.78|18380.78|0
1629963690000|2021-08-26 07:41:30|18380.72|18380.72|18381.77|18381.77|18381.77|18381.77|18380.72|18380.72|0
1629963700000|2021-08-26 07:41:40|18380.35|18380.35|18379.55|18379.55|18380.35|18380.35|18379.55|18379.55|0
1629963720000|2021-08-26 07:42:00|18379.04|18379.04|18379.04|18379.04|18379.04|18379.04|18379.04|18379.04|0
1629963730000|2021-08-26 07:42:10|18382.35|18382.35|18381.8|18381.8|18382.35|18382.35|18381.8|18381.8|0
1629963750000|2021-08-26 07:42:30|18380.38|18380.38|18380.38|18380.38|18380.38|18380.38|18380.38|18380.38|0
1629963760000|2021-08-26 07:42:40|18379.77|18379.77|18374.69|18374.69|18379.77|18379.77|18374.69|18374.69|0
1629963780000|2021-08-26 07:43:00|18375.5|18375.5|18375.5|18375.5|18375.5|18375.5|18375.5|18375.5|0
1629963790000|2021-08-26 07:43:10|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|0
1629963820000|2021-08-26 07:43:40|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|0
1629963840000|2021-08-26 07:44:00|18377.34|18377.34|18375.43|18375.43|18377.34|18377.34|18375.43|18375.43|0
1629963850000|2021-08-26 07:44:10|18376.85|18376.85|18379.17|18379.17|18379.17|18379.17|18376.85|18376.85|0
1629963880000|2021-08-26 07:44:40|18381.47|18381.47|18381.47|18381.47|18381.47|18381.47|18381.47|18381.47|0
1629963890000|2021-08-26 07:44:50|18381.07|18381.07|18381.07|18381.07|18381.07|18381.07|18381.07|18381.07|0
1629963900000|2021-08-26 07:45:00|18383.48|18383.48|18394.6|18394.6|18395.61|18395.61|18383.48|18383.48|0
1629963910000|2021-08-26 07:45:10|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|0
1629963930000|2021-08-26 07:45:30|18394.52|18394.52|18391.8|18391.8|18394.52|18394.52|18391.8|18391.8|0
1629963950000|2021-08-26 07:45:50|18391.3|18391.3|18390.29|18390.29|18391.3|18391.3|18390.29|18390.29|0
1629963960000|2021-08-26 07:46:00|18387.87|18387.87|18389.27|18389.27|18389.27|18389.27|18386.86|18386.86|0
1629963970000|2021-08-26 07:46:10|18390.75|18390.75|18390.75|18390.75|18390.75|18390.75|18390.75|18390.75|0
1629964020000|2021-08-26 07:47:00|18392.56|18392.56|18392.56|18392.56|18392.56|18392.56|18392.56|18392.56|0
1629964040000|2021-08-26 07:47:20|18385.98|18385.98|18383.97|18383.97|18385.98|18385.98|18383.97|18383.97|0
1629964060000|2021-08-26 07:47:40|18383.07|18383.07|18381.92|18381.92|18383.07|18383.07|18381.92|18381.92|0
1629964070000|2021-08-26 07:47:50|18381.41|18381.41|18381.41|18381.41|18381.41|18381.41|18381.41|18381.41|0
1629964080000|2021-08-26 07:48:00|18378.58|18378.58|18378.58|18378.58|18378.58|18378.58|18378.58|18378.58|0
1629964110000|2021-08-26 07:48:30|18376.06|18376.06|18375.56|18375.56|18376.06|18376.06|18375.56|18375.56|0
1629964120000|2021-08-26 07:48:40|18374.68|18374.68|18373.06|18373.06|18374.68|18374.68|18373.06|18373.06|0
1629964140000|2021-08-26 07:49:00|18370.86|18370.86|18364.33|18364.33|18370.86|18370.86|18363.83|18363.83|0
1629964160000|2021-08-26 07:49:20|18366.14|18366.14|18363.71|18363.71|18366.14|18366.14|18361.89|18361.89|0
1629964170000|2021-08-26 07:49:30|18362.29|18362.29|18355.34|18355.34|18362.29|18362.29|18355.34|18355.34|0
1629964190000|2021-08-26 07:49:50|18356.99|18356.99|18356.99|18356.99|18356.99|18356.99|18356.99|18356.99|0
1629964200000|2021-08-26 07:50:00|18358.65|18358.65|18358.65|18358.65|18358.65|18358.65|18358.65|18358.65|0
1629964220000|2021-08-26 07:50:20|18361.36|18361.36|18361.36|18361.36|18361.36|18361.36|18361.36|18361.36|0
1629964230000|2021-08-26 07:50:30|18360.3|18360.3|18360.3|18360.3|18360.3|18360.3|18360.3|18360.3|0
1629964240000|2021-08-26 07:50:40|18360.52|18360.52|18360.52|18360.52|18360.52|18360.52|18360.52|18360.52|0
1629964250000|2021-08-26 07:50:50|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|0
1629964260000|2021-08-26 07:51:00|18361.68|18361.68|18361.19|18361.19|18361.68|18361.68|18361.19|18361.19|0
1629964270000|2021-08-26 07:51:10|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|0
1629964280000|2021-08-26 07:51:20|18357.93|18357.93|18357.37|18357.37|18357.93|18357.93|18357.37|18357.37|0
1629964290000|2021-08-26 07:51:30|18356.47|18356.47|18352.59|18352.59|18356.47|18356.47|18352.09|18352.09|0
1629964310000|2021-08-26 07:51:50|18353.69|18353.69|18348.27|18348.27|18353.69|18353.69|18348.27|18348.27|0
1629964320000|2021-08-26 07:52:00|18345.84|18345.84|18347.49|18347.49|18348.04|18348.04|18345.84|18345.84|0
1629964330000|2021-08-26 07:52:10|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|0
1629964380000|2021-08-26 07:53:00|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|0
1629964390000|2021-08-26 07:53:10|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|18351.41|0
1629964400000|2021-08-26 07:53:20|18350.51|18350.51|18350.51|18350.51|18350.51|18350.51|18350.51|18350.51|0
1629964420000|2021-08-26 07:53:40|18349.96|18349.96|18349.96|18349.96|18349.96|18349.96|18349.96|18349.96|0
1629964440000|2021-08-26 07:54:00|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|0
1629964450000|2021-08-26 07:54:10|18352.5|18352.5|18352.5|18352.5|18352.5|18352.5|18352.5|18352.5|0
1629964460000|2021-08-26 07:54:20|18353|18353|18353|18353|18353|18353|18353|18353|0
1629964470000|2021-08-26 07:54:30|18351.99|18351.99|18351.99|18351.99|18351.99|18351.99|18351.99|18351.99|0
1629964490000|2021-08-26 07:54:50|18351.09|18351.09|18351.09|18351.09|18351.09|18351.09|18351.09|18351.09|0
1629964500000|2021-08-26 07:55:00|18351.59|18351.59|18353.01|18353.01|18353.01|18353.01|18351.59|18351.59|0
1629964520000|2021-08-26 07:55:20|18355.44|18355.44|18355.44|18355.44|18355.44|18355.44|18355.44|18355.44|0
1629964560000|2021-08-26 07:56:00|18354.53|18354.53|18352.92|18352.92|18354.53|18354.53|18352.92|18352.92|0
1629964570000|2021-08-26 07:56:10|18352.01|18352.01|18352.92|18352.92|18352.92|18352.92|18352.01|18352.01|0
1629964580000|2021-08-26 07:56:20|18352.11|18352.11|18352.11|18352.11|18352.11|18352.11|18352.11|18352.11|0
1629964600000|2021-08-26 07:56:40|18351|18351|18351|18351|18351|18351|18351|18351|0
1629964620000|2021-08-26 07:57:00|18350.39|18350.39|18350.39|18350.39|18350.39|18350.39|18350.39|18350.39|0
1629964660000|2021-08-26 07:57:40|18351.2|18351.2|18353.41|18353.41|18353.41|18353.41|18351.2|18351.2|0
1629964680000|2021-08-26 07:58:00|18353.96|18353.96|18355.07|18355.07|18355.07|18355.07|18353.96|18353.96|0
1629964690000|2021-08-26 07:58:10|18356.08|18356.08|18356.69|18356.69|18356.69|18356.69|18356.08|18356.08|0
1629964710000|2021-08-26 07:58:30|18357.8|18357.8|18357.8|18357.8|18357.8|18357.8|18357.8|18357.8|0
1629964720000|2021-08-26 07:58:40|18360.1|18360.1|18360.1|18360.1|18360.1|18360.1|18360.1|18360.1|0
1629964740000|2021-08-26 07:59:00|18359.55|18359.55|18362.78|18362.78|18362.78|18362.78|18359.55|18359.55|0
1629964750000|2021-08-26 07:59:10|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|0
1629964760000|2021-08-26 07:59:20|18359.97|18359.97|18359.97|18359.97|18359.97|18359.97|18359.97|18359.97|0
1629964800000|2021-08-26 08:00:00|18362.68|18362.68|18360.61|18360.61|18362.68|18362.68|18360.12|18360.12|0
1629964820000|2021-08-26 08:00:20|18361.51|18361.51|18360.71|18360.71|18361.51|18361.51|18360.71|18360.71|0
1629964830000|2021-08-26 08:00:30|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|0
1629964840000|2021-08-26 08:00:40|18360.11|18360.11|18358.49|18358.49|18360.11|18360.11|18358.49|18358.49|0
1629964870000|2021-08-26 08:01:10|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|0
1629964930000|2021-08-26 08:02:10|18358.58|18358.58|18356.57|18356.57|18358.58|18358.58|18356.57|18356.57|0
1629964990000|2021-08-26 08:03:10|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|0
1629965080000|2021-08-26 08:04:40|18353.95|18353.95|18352.65|18352.65|18353.95|18353.95|18351.43|18351.43|0
1629965090000|2021-08-26 08:04:50|18352.14|18352.14|18352.65|18352.65|18352.65|18352.65|18352.14|18352.14|0
1629965100000|2021-08-26 08:05:00|18353.66|18353.66|18358.13|18358.13|18358.13|18358.13|18351.23|18351.23|0
1629965120000|2021-08-26 08:05:20|18359.93|18359.93|18361.55|18361.55|18361.55|18361.55|18359.93|18359.93|0
1629965130000|2021-08-26 08:05:30|18363.57|18363.57|18366.28|18366.28|18366.28|18366.28|18363.57|18363.57|0
1629965140000|2021-08-26 08:05:40|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|0
1629965160000|2021-08-26 08:06:00|18364.57|18364.57|18366.05|18366.05|18366.05|18366.05|18364.57|18364.57|0
1629965170000|2021-08-26 08:06:10|18365.15|18365.15|18365.15|18365.15|18365.15|18365.15|18365.15|18365.15|0
1629965180000|2021-08-26 08:06:20|18364.95|18364.95|18364.95|18364.95|18364.95|18364.95|18364.95|18364.95|0
1629965190000|2021-08-26 08:06:30|18364.14|18364.14|18364.95|18364.95|18364.95|18364.95|18364.14|18364.14|0
1629965200000|2021-08-26 08:06:40|18366.6|18366.6|18365.7|18365.7|18366.6|18366.6|18365.7|18365.7|0
1629965220000|2021-08-26 08:07:00|18365.19|18365.19|18366|18366|18366|18366|18365.19|18365.19|0
1629965230000|2021-08-26 08:07:10|18365.19|18365.19|18365.19|18365.19|18365.19|18365.19|18365.19|18365.19|0
1629965260000|2021-08-26 08:07:40|18365.4|18365.4|18365.4|18365.4|18365.4|18365.4|18364.49|18364.49|0
1629965280000|2021-08-26 08:08:00|18366.4|18366.4|18367.21|18367.21|18368.02|18368.02|18366.4|18366.4|0
1629965330000|2021-08-26 08:08:50|18367.01|18367.01|18367.01|18367.01|18367.01|18367.01|18367.01|18367.01|0
1629965360000|2021-08-26 08:09:20|18364.8|18364.8|18361.83|18361.83|18364.8|18364.8|18361.83|18361.83|0
1629965400000|2021-08-26 08:10:00|18360.41|18360.41|18360.41|18360.41|18360.41|18360.41|18360.41|18360.41|0
1629965430000|2021-08-26 08:10:30|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|0
1629965440000|2021-08-26 08:10:40|18361.44|18361.44|18360.02|18360.02|18362.86|18362.86|18360.02|18360.02|0
1629965480000|2021-08-26 08:11:20|18362.44|18362.44|18363.67|18363.67|18364.58|18364.58|18362.44|18362.44|0
1629965500000|2021-08-26 08:11:40|18364.48|18364.48|18367.32|18367.32|18367.32|18367.32|18364.48|18364.48|0
1629965520000|2021-08-26 08:12:00|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|0
1629965530000|2021-08-26 08:12:10|18370.69|18370.69|18370.69|18370.69|18370.69|18370.69|18370.69|18370.69|0
1629965540000|2021-08-26 08:12:20|18372.16|18372.16|18372.16|18372.16|18372.16|18372.16|18372.16|18372.16|0
1629965550000|2021-08-26 08:12:30|18374.48|18374.48|18374.99|18374.99|18374.99|18374.99|18374.48|18374.48|0
1629965580000|2021-08-26 08:13:00|18376.09|18376.09|18378.51|18378.51|18378.51|18378.51|18376.09|18376.09|0
1629965590000|2021-08-26 08:13:10|18377.96|18377.96|18379.06|18379.06|18379.06|18379.06|18377.96|18377.96|0
1629965600000|2021-08-26 08:13:20|18377.96|18377.96|18384.29|18384.29|18385.1|18385.1|18377.96|18377.96|0
1629965650000|2021-08-26 08:14:10|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|18385.91|0
1629965660000|2021-08-26 08:14:20|18387.06|18387.06|18387.06|18387.06|18387.06|18387.06|18387.06|18387.06|0
1629965690000|2021-08-26 08:14:50|18389.08|18389.08|18393.03|18393.03|18393.03|18393.03|18389.08|18389.08|0
1629965700000|2021-08-26 08:15:00|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|0
1629965720000|2021-08-26 08:15:20|18391.37|18391.37|18391.37|18391.37|18391.37|18391.37|18391.37|18391.37|0
1629965740000|2021-08-26 08:15:40|18395.62|18395.62|18398.06|18398.06|18398.06|18398.06|18395.62|18395.62|0
1629965820000|2021-08-26 08:17:00|18399.16|18399.16|18402.55|18402.55|18402.55|18402.55|18399.16|18399.16|0
1629965840000|2021-08-26 08:17:20|18402.04|18402.04|18403.19|18403.19|18403.19|18403.19|18401.54|18401.54|0
1629965880000|2021-08-26 08:18:00|18406.03|18406.03|18408.71|18408.71|18408.71|18408.71|18405.02|18405.02|0
1629965900000|2021-08-26 08:18:20|18409.27|18409.27|18412.3|18412.3|18412.3|18412.3|18409.27|18409.27|0
1629965910000|2021-08-26 08:18:30|18413.96|18413.96|18415.47|18415.47|18415.47|18415.47|18413.96|18413.96|0
1629965920000|2021-08-26 08:18:40|18414.96|18414.96|18414.96|18414.96|18414.96|18414.96|18414.96|18414.96|0
1629965930000|2021-08-26 08:18:50|18415.78|18415.78|18418.49|18418.49|18418.49|18418.49|18415.78|18415.78|0
1629965940000|2021-08-26 08:19:00|18416.87|18416.87|18411.59|18411.59|18416.87|18416.87|18411.59|18411.59|0
1629965950000|2021-08-26 08:19:10|18411.09|18411.09|18410.54|18410.54|18411.09|18411.09|18410.54|18410.54|0
1629965960000|2021-08-26 08:19:20|18409.99|18409.99|18409.99|18409.99|18409.99|18409.99|18409.99|18409.99|0
1629965990000|2021-08-26 08:19:50|18411.6|18411.6|18411.6|18411.6|18411.6|18411.6|18411.6|18411.6|0
1629966060000|2021-08-26 08:21:00|18411.2|18411.2|18411.2|18411.2|18411.2|18411.2|18411.2|18411.2|0
1629966080000|2021-08-26 08:21:20|18410.29|18410.29|18410.29|18410.29|18410.29|18410.29|18410.29|18410.29|0
1629966120000|2021-08-26 08:22:00|18411.39|18411.39|18413.2|18413.2|18413.2|18413.2|18411.39|18411.39|0
1629966140000|2021-08-26 08:22:20|18415.19|18415.19|18415.95|18415.95|18417.1|18417.1|18415.19|18415.19|0
1629966150000|2021-08-26 08:22:30|18418.37|18418.37|18418.37|18418.37|18418.37|18418.37|18418.37|18418.37|0
1629966190000|2021-08-26 08:23:10|18419.48|18419.48|18419.48|18419.48|18419.48|18419.48|18419.48|18419.48|0
1629966200000|2021-08-26 08:23:20|18421.28|18421.28|18421.28|18421.28|18421.28|18421.28|18421.28|18421.28|0
1629966220000|2021-08-26 08:23:40|18420.38|18420.38|18416.24|18416.24|18420.38|18420.38|18416.24|18416.24|0
1629966230000|2021-08-26 08:23:50|18415.14|18415.14|18414.33|18414.33|18415.14|18415.14|18414.33|18414.33|0
1629966240000|2021-08-26 08:24:00|18414.84|18414.84|18412.75|18412.75|18414.84|18414.84|18412.75|18412.75|0
1629966260000|2021-08-26 08:24:20|18415.59|18415.59|18415.59|18415.59|18415.59|18415.59|18415.59|18415.59|0
1629966270000|2021-08-26 08:24:30|18417|18417|18415.09|18415.09|18417|18417|18415.09|18415.09|0
1629966280000|2021-08-26 08:24:40|18416.1|18416.1|18416.91|18416.91|18416.91|18416.91|18416.1|18416.1|0
1629966370000|2021-08-26 08:26:10|18417.72|18417.72|18417.11|18417.11|18417.72|18417.72|18416|18416|0
1629966380000|2021-08-26 08:26:20|18416.62|18416.62|18416.41|18416.41|18416.62|18416.62|18416.41|18416.41|0
1629966410000|2021-08-26 08:26:50|18414.76|18414.76|18412.05|18412.05|18414.76|18414.76|18412.05|18412.05|0
1629966420000|2021-08-26 08:27:00|18412.85|18412.85|18412.34|18412.34|18412.85|18412.85|18411.84|18411.84|0
1629966460000|2021-08-26 08:27:40|18411.84|18411.84|18411.84|18411.84|18411.84|18411.84|18411.84|18411.84|0
1629966470000|2021-08-26 08:27:50|18410.83|18410.83|18410.83|18410.83|18410.83|18410.83|18410.83|18410.83|0
1629966480000|2021-08-26 08:28:00|18411.33|18411.33|18405.66|18405.66|18411.33|18411.33|18405.66|18405.66|0
1629966490000|2021-08-26 08:28:10|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|18404.85|0
1629966600000|2021-08-26 08:30:00|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|0
1629966610000|2021-08-26 08:30:10|18406.77|18406.77|18412.1|18412.1|18412.1|18412.1|18406.77|18406.77|0
1629966620000|2021-08-26 08:30:20|18411.6|18411.6|18424.36|18424.36|18424.36|18424.36|18411.6|18411.6|0
1629966650000|2021-08-26 08:30:50|18425.37|18425.37|18422.53|18422.53|18425.37|18425.37|18422.53|18422.53|0
1629966660000|2021-08-26 08:31:00|18423.08|18423.08|18422.53|18422.53|18423.08|18423.08|18422.53|18422.53|0
1629966690000|2021-08-26 08:31:30|18420.88|18420.88|18420.88|18420.88|18420.88|18420.88|18420.88|18420.88|0
1629966700000|2021-08-26 08:31:40|18418.04|18418.04|18417.49|18417.49|18418.04|18418.04|18417.49|18417.49|0
1629966750000|2021-08-26 08:32:30|18419.3|18419.3|18419.3|18419.3|18419.3|18419.3|18419.3|18419.3|0
1629966800000|2021-08-26 08:33:20|18416.37|18416.37|18413.5|18413.5|18416.37|18416.37|18413.5|18413.5|0
1629966810000|2021-08-26 08:33:30|18412.6|18412.6|18414.9|18414.9|18414.9|18414.9|18412.6|18412.6|0
1629966820000|2021-08-26 08:33:40|18413.49|18413.49|18413.49|18413.49|18413.49|18413.49|18413.49|18413.49|0
1629966850000|2021-08-26 08:34:10|18411.87|18411.87|18408.94|18408.94|18411.87|18411.87|18408.94|18408.94|0
1629966860000|2021-08-26 08:34:20|18407.79|18407.79|18406.63|18406.63|18407.79|18407.79|18406.63|18406.63|0
1629966920000|2021-08-26 08:35:20|18408.25|18408.25|18408.25|18408.25|18408.25|18408.25|18408.25|18408.25|0
1629966930000|2021-08-26 08:35:30|18409.15|18409.15|18410.06|18410.06|18410.06|18410.06|18409.15|18409.15|0
1629966990000|2021-08-26 08:36:30|18411.57|18411.57|18418.53|18418.53|18418.53|18418.53|18411.57|18411.57|0
1629967000000|2021-08-26 08:36:40|18420.99|18420.99|18420.41|18420.41|18421.4|18421.4|18420.41|18420.41|0
1629967020000|2021-08-26 08:37:00|18421.52|18421.52|18421.52|18421.52|18421.52|18421.52|18421.52|18421.52|0
1629967030000|2021-08-26 08:37:10|18422.94|18422.94|18422.94|18422.94|18422.94|18422.94|18422.94|18422.94|0
1629967040000|2021-08-26 08:37:20|18420.04|18420.04|18420.04|18420.04|18420.04|18420.04|18420.04|18420.04|0
1629967050000|2021-08-26 08:37:30|18420.95|18420.95|18419.29|18419.29|18420.95|18420.95|18419.29|18419.29|0
1629967060000|2021-08-26 08:37:40|18419.5|18419.5|18420.05|18420.05|18420.05|18420.05|18419.5|18419.5|0
1629967080000|2021-08-26 08:38:00|18418.63|18418.63|18416.61|18416.61|18418.63|18418.63|18416.61|18416.61|0
1629967090000|2021-08-26 08:38:10|18416.81|18416.81|18416.81|18416.81|18416.81|18416.81|18416.81|18416.81|0
1629967100000|2021-08-26 08:38:20|18415.39|18415.39|18415.39|18415.39|18415.39|18415.39|18415.39|18415.39|0
1629967160000|2021-08-26 08:39:20|18414.58|18414.58|18414.58|18414.58|18414.58|18414.58|18414.58|18414.58|0
1629967200000|2021-08-26 08:40:00|18413.57|18413.57|18413.57|18413.57|18413.57|18413.57|18413.57|18413.57|0
1629967220000|2021-08-26 08:40:20|18414.38|18414.38|18413.48|18413.48|18414.38|18414.38|18412.57|18412.57|0
1629967230000|2021-08-26 08:40:30|18414.58|18414.58|18414.58|18414.58|18414.58|18414.58|18414.58|18414.58|0
1629967240000|2021-08-26 08:40:40|18412.77|18412.77|18412.77|18412.77|18412.77|18412.77|18412.77|18412.77|0
1629967280000|2021-08-26 08:41:20|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|0
1629967290000|2021-08-26 08:41:30|18407.59|18407.59|18399.93|18399.93|18407.59|18407.59|18399.93|18399.93|0
1629967300000|2021-08-26 08:41:40|18399.72|18399.72|18399.72|18399.72|18399.72|18399.72|18399.72|18399.72|0
1629967320000|2021-08-26 08:42:00|18399.22|18399.22|18400.93|18400.93|18400.93|18400.93|18399.22|18399.22|0
1629967380000|2021-08-26 08:43:00|18401.44|18401.44|18410.26|18410.26|18410.26|18410.26|18401.44|18401.44|0
1629967410000|2021-08-26 08:43:30|18412.07|18412.07|18412.07|18412.07|18412.07|18412.07|18412.07|18412.07|0
1629967420000|2021-08-26 08:43:40|18412.62|18412.62|18412.62|18412.62|18412.62|18412.62|18412.62|18412.62|0
1629967440000|2021-08-26 08:44:00|18415.85|18415.85|18416.76|18416.76|18416.76|18416.76|18415.85|18415.85|0
1629967450000|2021-08-26 08:44:10|18417.36|18417.36|18417.36|18417.36|18417.36|18417.36|18417.36|18417.36|0
1629967460000|2021-08-26 08:44:20|18415.56|18415.56|18413.94|18413.94|18415.56|18415.56|18413.94|18413.94|0
1629967500000|2021-08-26 08:45:00|18414.82|18414.82|18414.82|18414.82|18414.82|18414.82|18414.82|18414.82|0
1629967510000|2021-08-26 08:45:10|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|0
1629967530000|2021-08-26 08:45:30|18409.53|18409.53|18409.53|18409.53|18409.53|18409.53|18409.53|18409.53|0
1629967610000|2021-08-26 08:46:50|18410.08|18410.08|18409.27|18409.27|18410.08|18410.08|18409.27|18409.27|0
1629967640000|2021-08-26 08:47:20|18408.76|18408.76|18402.25|18402.25|18408.76|18408.76|18402.25|18402.25|0
1629967650000|2021-08-26 08:47:30|18401.35|18401.35|18401.35|18401.35|18401.35|18401.35|18401.35|18401.35|0
1629967660000|2021-08-26 08:47:40|18400.44|18400.44|18400.44|18400.44|18400.44|18400.44|18400.44|18400.44|0
1629967670000|2021-08-26 08:47:50|18399.89|18399.89|18399.89|18399.89|18399.89|18399.89|18399.89|18399.89|0
1629967680000|2021-08-26 08:48:00|18400.7|18400.7|18400.7|18400.7|18400.7|18400.7|18400.7|18400.7|0
1629967690000|2021-08-26 08:48:10|18399.69|18399.69|18399.19|18399.19|18399.69|18399.69|18399.19|18399.19|0
1629967700000|2021-08-26 08:48:20|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|0
1629967710000|2021-08-26 08:48:30|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|0
1629967780000|2021-08-26 08:49:40|18396.97|18396.97|18397.99|18397.99|18397.99|18397.99|18396.97|18396.97|0
1629967790000|2021-08-26 08:49:50|18399|18399|18409.09|18409.09|18409.09|18409.09|18399|18399|0
1629967800000|2021-08-26 08:50:00|18410.9|18410.9|18410.9|18410.9|18410.9|18410.9|18410.9|18410.9|0
1629967830000|2021-08-26 08:50:30|18412.05|18412.05|18412.05|18412.05|18412.05|18412.05|18412.05|18412.05|0
1629967860000|2021-08-26 08:51:00|18414.88|18414.88|18414.88|18414.88|18414.88|18414.88|18414.88|18414.88|0
1629967910000|2021-08-26 08:51:50|18413.98|18413.98|18412.56|18412.56|18413.98|18413.98|18412.56|18412.56|0
1629967960000|2021-08-26 08:52:40|18413.67|18413.67|18416.12|18416.12|18416.12|18416.12|18413.67|18413.67|0
1629967970000|2021-08-26 08:52:50|18417.93|18417.93|18417.93|18417.93|18417.93|18417.93|18417.93|18417.93|0
1629967980000|2021-08-26 08:53:00|18419.55|18419.55|18419.55|18419.55|18419.55|18419.55|18419.55|18419.55|0
1629967990000|2021-08-26 08:53:10|18420.45|18420.45|18420.45|18420.45|18420.45|18420.45|18420.45|18420.45|0
1629968030000|2021-08-26 08:53:50|18421.35|18421.35|18423.42|18423.42|18423.42|18423.42|18421.35|18421.35|0
1629968040000|2021-08-26 08:54:00|18424.23|18424.23|18425.85|18425.85|18425.85|18425.85|18424.23|18424.23|0
1629968050000|2021-08-26 08:54:10|18425.04|18425.04|18425.04|18425.04|18425.24|18425.24|18425.04|18425.04|0
1629968090000|2021-08-26 08:54:50|18424.14|18424.14|18424.14|18424.14|18424.14|18424.14|18424.14|18424.14|0
1629968110000|2021-08-26 08:55:10|18423.53|18423.53|18419.02|18419.02|18424.03|18424.03|18415.56|18415.56|0
1629968160000|2021-08-26 08:56:00|18419.24|18419.24|18419.24|18419.24|18419.24|18419.24|18419.24|18419.24|0
1629968190000|2021-08-26 08:56:30|18415.3|18415.3|18415.3|18415.3|18415.3|18415.3|18415.3|18415.3|0
1629968200000|2021-08-26 08:56:40|18413.88|18413.88|18411.32|18411.32|18413.88|18413.88|18411.32|18411.32|0
1629968210000|2021-08-26 08:56:50|18410.42|18410.42|18409.52|18409.52|18410.42|18410.42|18409.52|18409.52|0
1629968220000|2021-08-26 08:57:00|18408.04|18408.04|18407.06|18407.06|18408.04|18408.04|18407.06|18407.06|0
1629968230000|2021-08-26 08:57:10|18407.61|18407.61|18407.61|18407.61|18407.61|18407.61|18407.61|18407.61|0
1629968240000|2021-08-26 08:57:20|18406.51|18406.51|18406.51|18406.51|18406.51|18406.51|18406.51|18406.51|0
1629968250000|2021-08-26 08:57:30|18405.09|18405.09|18404.68|18404.68|18405.09|18405.09|18404.68|18404.68|0
1629968260000|2021-08-26 08:57:40|18401.15|18401.15|18394.25|18394.25|18401.15|18401.15|18394.25|18394.25|0
1629968290000|2021-08-26 08:58:10|18393.76|18393.76|18391.36|18391.36|18393.76|18393.76|18391.14|18391.14|0
1629968310000|2021-08-26 08:58:30|18392.17|18392.17|18392.17|18392.17|18392.17|18392.17|18392.17|18392.17|0
1629968330000|2021-08-26 08:58:50|18391.95|18391.95|18391.95|18391.95|18391.95|18391.95|18391.95|18391.95|0
1629968360000|2021-08-26 08:59:20|18390.94|18390.94|18393.35|18393.35|18393.35|18393.35|18386.69|18386.69|0
1629968370000|2021-08-26 08:59:30|18393.96|18393.96|18394.57|18394.57|18394.57|18394.57|18393.96|18393.96|0
1629968390000|2021-08-26 08:59:50|18394.79|18394.79|18394.79|18394.79|18394.79|18394.79|18394.79|18394.79|0
1629968410000|2021-08-26 09:00:10|18393.97|18393.97|18393.97|18393.97|18393.97|18393.97|18393.97|18393.97|0
1629968420000|2021-08-26 09:00:20|18394.88|18394.88|18394.88|18394.88|18394.88|18394.88|18394.88|18394.88|0
1629968440000|2021-08-26 09:00:40|18393.72|18393.72|18389.29|18389.29|18393.72|18393.72|18389.29|18389.29|0
1629968460000|2021-08-26 09:01:00|18388.74|18388.74|18388.74|18388.74|18388.74|18388.74|18388.74|18388.74|0
1629968500000|2021-08-26 09:01:40|18388.19|18388.19|18388.19|18388.19|18388.19|18388.19|18388.19|18388.19|0
1629968540000|2021-08-26 09:02:20|18383.96|18383.96|18378.28|18378.28|18383.96|18383.96|18378.28|18378.28|0
1629968560000|2021-08-26 09:02:40|18375.93|18375.93|18375.06|18375.06|18375.93|18375.93|18374.51|18374.51|0
1629968590000|2021-08-26 09:03:10|18373.96|18373.96|18373.96|18373.96|18373.96|18373.96|18373.96|18373.96|0
1629968600000|2021-08-26 09:03:20|18372.8|18372.8|18348.31|18348.31|18372.8|18372.8|18348.31|18348.31|0
1629968610000|2021-08-26 09:03:30|18346.1|18346.1|18343.19|18343.19|18346.1|18346.1|18343.19|18343.19|0
1629968620000|2021-08-26 09:03:40|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|0
1629968650000|2021-08-26 09:04:10|18340.21|18340.21|18336.2|18336.2|18340.21|18340.21|18336.2|18336.2|0
1629968670000|2021-08-26 09:04:30|18327.69|18327.69|18322.9|18322.9|18327.69|18327.69|18321.49|18321.49|0
1629968680000|2021-08-26 09:04:40|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|0
1629968690000|2021-08-26 09:04:50|18320.44|18320.44|18320.44|18320.44|18320.44|18320.44|18320.44|18320.44|0
1629968700000|2021-08-26 09:05:00|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|0
1629968710000|2021-08-26 09:05:10|18318.81|18318.81|18319.02|18319.02|18319.02|18319.02|18318.2|18318.2|0
1629968720000|2021-08-26 09:05:20|18316.31|18316.31|18316.81|18316.81|18316.81|18316.81|18316.31|18316.31|0
1629968730000|2021-08-26 09:05:30|18317.42|18317.42|18319.04|18319.04|18319.04|18319.04|18317.42|18317.42|0
1629968750000|2021-08-26 09:05:50|18323.02|18323.02|18323.43|18323.43|18323.43|18323.43|18323.02|18323.02|0
1629968770000|2021-08-26 09:06:10|18323.93|18323.93|18324.84|18324.84|18324.84|18324.84|18323.93|18323.93|0
1629968780000|2021-08-26 09:06:20|18324.43|18324.43|18324.43|18324.43|18324.43|18324.43|18324.43|18324.43|0
1629968790000|2021-08-26 09:06:30|18325.33|18325.33|18325.33|18325.33|18325.33|18325.33|18325.33|18325.33|0
1629968800000|2021-08-26 09:06:40|18326.09|18326.09|18328.02|18328.02|18328.92|18328.92|18326.09|18326.09|0
1629968810000|2021-08-26 09:06:50|18328.92|18328.92|18328.92|18328.92|18328.92|18328.92|18328.92|18328.92|0
1629968820000|2021-08-26 09:07:00|18326.09|18326.09|18326.7|18326.7|18326.9|18326.9|18326.09|18326.09|0
1629968890000|2021-08-26 09:08:10|18328.31|18328.31|18329.32|18329.32|18329.32|18329.32|18328.31|18328.31|0
1629968900000|2021-08-26 09:08:20|18330.13|18330.13|18330.53|18330.53|18330.53|18330.53|18330.13|18330.13|0
1629968920000|2021-08-26 09:08:40|18329.73|18329.73|18329.73|18329.73|18329.73|18329.73|18329.73|18329.73|0
1629968950000|2021-08-26 09:09:10|18330.28|18330.28|18330.28|18330.28|18330.28|18330.28|18330.28|18330.28|0
1629968990000|2021-08-26 09:09:50|18331.7|18331.7|18330.28|18330.28|18331.7|18331.7|18330.28|18330.28|0
1629969020000|2021-08-26 09:10:20|18332.09|18332.09|18335.47|18335.47|18335.47|18335.47|18332.09|18332.09|0
1629969040000|2021-08-26 09:10:40|18332.64|18332.64|18332.64|18332.64|18332.64|18332.64|18332.64|18332.64|0
1629969060000|2021-08-26 09:11:00|18333.19|18333.19|18331.77|18331.77|18333.19|18333.19|18331.77|18331.77|0
1629969070000|2021-08-26 09:11:10|18330.67|18330.67|18325.03|18325.03|18330.67|18330.67|18324.53|18324.53|0
1629969090000|2021-08-26 09:11:30|18326.54|18326.54|18327.45|18327.45|18327.45|18327.45|18326.54|18326.54|0
1629969140000|2021-08-26 09:12:20|18327.95|18327.95|18328.96|18328.96|18328.96|18328.96|18327.95|18327.95|0
1629969150000|2021-08-26 09:12:30|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|18330.11|0
1629969160000|2021-08-26 09:12:40|18331.13|18331.13|18331.74|18331.74|18331.74|18331.74|18331.13|18331.13|0
1629969240000|2021-08-26 09:14:00|18337.81|18337.81|18342.43|18342.43|18342.43|18342.43|18337.81|18337.81|0
1629969250000|2021-08-26 09:14:10|18344.09|18344.09|18346|18346|18346|18346|18344.09|18344.09|0
1629969260000|2021-08-26 09:14:20|18348.84|18348.84|18348.84|18348.84|18348.84|18348.84|18348.84|18348.84|0
1629969290000|2021-08-26 09:14:50|18351.79|18351.79|18352.94|18352.94|18352.94|18352.94|18351.79|18351.79|0
1629969300000|2021-08-26 09:15:00|18353.84|18353.84|18353.84|18353.84|18353.84|18353.84|18353.84|18353.84|0
1629969310000|2021-08-26 09:15:10|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|0
1629969320000|2021-08-26 09:15:20|18356.36|18356.36|18360.18|18360.18|18360.18|18360.18|18356.36|18356.36|0
1629969350000|2021-08-26 09:15:50|18361.28|18361.28|18366.98|18366.98|18366.98|18366.98|18361.28|18361.28|0
1629969360000|2021-08-26 09:16:00|18367.53|18367.53|18369.97|18369.97|18369.97|18369.97|18367.53|18367.53|0
1629969370000|2021-08-26 09:16:10|18370.52|18370.52|18371.07|18371.07|18371.07|18371.07|18370.52|18370.52|0
1629969400000|2021-08-26 09:16:40|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|0
1629969410000|2021-08-26 09:16:50|18372.48|18372.48|18372.48|18372.48|18372.48|18372.48|18372.48|18372.48|0
1629969430000|2021-08-26 09:17:10|18373.9|18373.9|18373.9|18373.9|18373.9|18373.9|18373.9|18373.9|0
1629969480000|2021-08-26 09:18:00|18374.8|18374.8|18377.62|18377.62|18377.62|18377.62|18374.8|18374.8|0
1629969540000|2021-08-26 09:19:00|18378.17|18378.17|18378.17|18378.17|18378.17|18378.17|18378.17|18378.17|0
1629969560000|2021-08-26 09:19:20|18377.67|18377.67|18377.67|18377.67|18377.67|18377.67|18377.67|18377.67|0
1629969570000|2021-08-26 09:19:30|18377.28|18377.28|18377.28|18377.28|18377.28|18377.28|18377.28|18377.28|0
1629969590000|2021-08-26 09:19:50|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|0
1629969620000|2021-08-26 09:20:20|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|0
1629969630000|2021-08-26 09:20:30|18379.45|18379.45|18378.95|18378.95|18379.45|18379.45|18378.54|18378.54|0
1629969640000|2021-08-26 09:20:40|18381.78|18381.78|18382.79|18382.79|18382.79|18382.79|18381.78|18381.78|0
1629969660000|2021-08-26 09:21:00|18386.22|18386.22|18385.61|18385.61|18386.42|18386.42|18385.61|18385.61|0
1629969670000|2021-08-26 09:21:10|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|18386.16|0
1629969680000|2021-08-26 09:21:20|18385.72|18385.72|18385.94|18385.94|18385.94|18385.94|18385.72|18385.72|0
1629969740000|2021-08-26 09:22:20|18385.39|18385.39|18380.97|18380.97|18385.39|18385.39|18380.97|18380.97|0
1629969750000|2021-08-26 09:22:30|18376.51|18376.51|18375.71|18375.71|18376.51|18376.51|18375.71|18375.71|0
1629969800000|2021-08-26 09:23:20|18374.8|18374.8|18372.8|18372.8|18374.8|18374.8|18372.24|18372.24|0
1629969820000|2021-08-26 09:23:40|18374.6|18374.6|18374.6|18374.6|18374.6|18374.6|18374.6|18374.6|0
1629969840000|2021-08-26 09:24:00|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|0
1629969910000|2021-08-26 09:25:10|18370.83|18370.83|18370.83|18370.83|18370.83|18370.83|18370.83|18370.83|0
1629969930000|2021-08-26 09:25:30|18371.73|18371.73|18372.63|18372.63|18372.63|18372.63|18371.73|18371.73|0
1629969950000|2021-08-26 09:25:50|18373.19|18373.19|18374.7|18374.7|18374.7|18374.7|18373.19|18373.19|0
1629969960000|2021-08-26 09:26:00|18377.93|18377.93|18383.99|18383.99|18383.99|18383.99|18377.93|18377.93|0
1629969970000|2021-08-26 09:26:10|18386.71|18386.71|18387.81|18387.81|18387.81|18387.81|18386.71|18386.71|0
1629969990000|2021-08-26 09:26:30|18388.71|18388.71|18391.14|18391.14|18391.14|18391.14|18388.71|18388.71|0
1629970040000|2021-08-26 09:27:20|18392.79|18392.79|18391.69|18391.69|18392.79|18392.79|18391.69|18391.69|0
1629970060000|2021-08-26 09:27:40|18392.18|18392.18|18391.98|18391.98|18392.18|18392.18|18391.98|18391.98|0
1629970070000|2021-08-26 09:27:50|18392.53|18392.53|18392.53|18392.53|18392.53|18392.53|18392.53|18392.53|0
1629970080000|2021-08-26 09:28:00|18392.04|18392.04|18392.04|18392.04|18392.04|18392.04|18392.04|18392.04|0
1629970100000|2021-08-26 09:28:20|18391.13|18391.13|18387.33|18387.33|18391.13|18391.13|18386.52|18386.52|0
1629970120000|2021-08-26 09:28:40|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|18385.52|0
1629970140000|2021-08-26 09:29:00|18385.01|18385.01|18383.91|18383.91|18385.01|18385.01|18383.91|18383.91|0
1629970150000|2021-08-26 09:29:10|18383.3|18383.3|18384.4|18384.4|18384.4|18384.4|18383.3|18383.3|0
1629970160000|2021-08-26 09:29:20|18384.81|18384.81|18385.01|18385.01|18385.01|18385.01|18384.81|18384.81|0
1629970190000|2021-08-26 09:29:50|18385.56|18385.56|18385.56|18385.56|18385.56|18385.56|18385.56|18385.56|0
1629970200000|2021-08-26 09:30:00|18383.95|18383.95|18382.95|18382.95|18385.56|18385.56|18382.14|18382.14|0
1629970210000|2021-08-26 09:30:10|18382.14|18382.14|18381.24|18381.24|18382.14|18382.14|18381.24|18381.24|0
1629970220000|2021-08-26 09:30:20|18380.68|18380.68|18378.46|18378.46|18380.68|18380.68|18378.46|18378.46|0
1629970230000|2021-08-26 09:30:30|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|0
1629970240000|2021-08-26 09:30:40|18378.86|18378.86|18376.47|18376.47|18378.86|18378.86|18376.47|18376.47|0
1629970250000|2021-08-26 09:30:50|18378.08|18378.08|18378.08|18378.08|18378.08|18378.08|18378.08|18378.08|0
1629970260000|2021-08-26 09:31:00|18377.58|18377.58|18375.16|18375.16|18377.58|18377.58|18375.16|18375.16|0
1629970270000|2021-08-26 09:31:10|18372.93|18372.93|18374.55|18374.55|18374.55|18374.55|18372.93|18372.93|0
1629970280000|2021-08-26 09:31:20|18374.34|18374.34|18372.89|18372.89|18374.34|18374.34|18372.89|18372.89|0
1629970310000|2021-08-26 09:31:50|18373.99|18373.99|18373.99|18373.99|18373.99|18373.99|18373.99|18373.99|0
1629970320000|2021-08-26 09:32:00|18375.7|18375.7|18376.76|18376.76|18376.76|18376.76|18375.7|18375.7|0
1629970340000|2021-08-26 09:32:20|18377.64|18377.64|18377.64|18377.64|18377.64|18377.64|18377.64|18377.64|0
1629970360000|2021-08-26 09:32:40|18378.55|18378.55|18380.37|18380.37|18380.37|18380.37|18378.55|18378.55|0
1629970370000|2021-08-26 09:32:50|18382.67|18382.67|18375.76|18375.76|18382.67|18382.67|18375.76|18375.76|0
1629970380000|2021-08-26 09:33:00|18374.35|18374.35|18376.77|18376.77|18376.77|18376.77|18374.35|18374.35|0
1629970400000|2021-08-26 09:33:20|18376.99|18376.99|18376.99|18376.99|18376.99|18376.99|18376.99|18376.99|0
1629970410000|2021-08-26 09:33:30|18377.8|18377.8|18377.8|18377.8|18377.8|18377.8|18377.8|18377.8|0
1629970440000|2021-08-26 09:34:00|18380.21|18380.21|18380.21|18380.21|18380.21|18380.21|18380.21|18380.21|0
1629970450000|2021-08-26 09:34:10|18379.4|18379.4|18380.88|18380.88|18380.88|18380.88|18379.4|18379.4|0
1629970500000|2021-08-26 09:35:00|18379.97|18379.97|18382.33|18382.33|18382.33|18382.33|18379.97|18379.97|0
1629970510000|2021-08-26 09:35:10|18382.74|18382.74|18382.74|18382.74|18382.74|18382.74|18382.74|18382.74|0
1629970520000|2021-08-26 09:35:20|18383.29|18383.29|18388.9|18388.9|18388.9|18388.9|18383.29|18383.29|0
1629970530000|2021-08-26 09:35:30|18390.42|18390.42|18390.42|18390.42|18390.42|18390.42|18390.42|18390.42|0
1629970540000|2021-08-26 09:35:40|18388.25|18388.25|18386.85|18386.85|18388.25|18388.25|18386.85|18386.85|0
1629970550000|2021-08-26 09:35:50|18386.3|18386.3|18385.49|18385.49|18386.3|18386.3|18385.49|18385.49|0
1629970560000|2021-08-26 09:36:00|18385.29|18385.29|18385.29|18385.29|18385.29|18385.29|18385.29|18385.29|0
1629970590000|2021-08-26 09:36:30|18383.48|18383.48|18383.48|18383.48|18383.48|18383.48|18383.48|18383.48|0
1629970610000|2021-08-26 09:36:50|18384.03|18384.03|18384.03|18384.03|18384.03|18384.03|18384.03|18384.03|0
1629970630000|2021-08-26 09:37:10|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|0
1629970650000|2021-08-26 09:37:30|18379.89|18379.89|18379.89|18379.89|18379.89|18379.89|18379.89|18379.89|0
1629970660000|2021-08-26 09:37:40|18379.08|18379.08|18379.08|18379.08|18379.08|18379.08|18379.08|18379.08|0
1629970670000|2021-08-26 09:37:50|18377.57|18377.57|18377.57|18377.57|18377.57|18377.57|18377.57|18377.57|0
1629970680000|2021-08-26 09:38:00|18376.66|18376.66|18377.47|18377.47|18377.47|18377.47|18376.66|18376.66|0
1629970710000|2021-08-26 09:38:30|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|0
1629970720000|2021-08-26 09:38:40|18375.81|18375.81|18375.81|18375.81|18375.81|18375.81|18375.81|18375.81|0
1629970730000|2021-08-26 09:38:50|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|0
1629970740000|2021-08-26 09:39:00|18375.2|18375.2|18372.03|18372.03|18375.2|18375.2|18372.03|18372.03|0
1629970750000|2021-08-26 09:39:10|18374.87|18374.87|18374.87|18374.87|18374.87|18374.87|18374.87|18374.87|0
1629970760000|2021-08-26 09:39:20|18375.37|18375.37|18377.9|18377.9|18377.9|18377.9|18375.37|18375.37|0
1629970770000|2021-08-26 09:39:30|18378.9|18378.9|18378.9|18378.9|18378.9|18378.9|18378.9|18378.9|0
1629970780000|2021-08-26 09:39:40|18378.4|18378.4|18378.4|18378.4|18378.4|18378.4|18378.4|18378.4|0
1629970790000|2021-08-26 09:39:50|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|0
1629970800000|2021-08-26 09:40:00|18376.89|18376.89|18377.9|18377.9|18377.9|18377.9|18376.38|18376.38|0
1629970810000|2021-08-26 09:40:10|18378.45|18378.45|18394.7|18394.7|18394.7|18394.7|18378.45|18378.45|0
1629970820000|2021-08-26 09:40:20|18393.79|18393.79|18394.2|18394.2|18396.22|18396.22|18393.79|18393.79|0
1629970830000|2021-08-26 09:40:30|18394.71|18394.71|18391.87|18391.87|18394.71|18394.71|18391.87|18391.87|0
1629970840000|2021-08-26 09:40:40|18392.48|18392.48|18392.48|18392.48|18392.48|18392.48|18392.48|18392.48|0
1629970850000|2021-08-26 09:40:50|18391.98|18391.98|18387.75|18387.75|18391.98|18391.98|18387.75|18387.75|0
1629970860000|2021-08-26 09:41:00|18386.34|18386.34|18383.51|18383.51|18387.24|18387.24|18383.51|18383.51|0
1629970870000|2021-08-26 09:41:10|18381.99|18381.99|18379.61|18379.61|18381.99|18381.99|18378.6|18378.6|0
1629970880000|2021-08-26 09:41:20|18380.02|18380.02|18380.02|18380.02|18380.02|18380.02|18380.02|18380.02|0
1629970890000|2021-08-26 09:41:30|18379.47|18379.47|18379.7|18379.7|18379.7|18379.7|18379.47|18379.47|0
1629970900000|2021-08-26 09:41:40|18379.15|18379.15|18379.15|18379.15|18379.15|18379.15|18379.15|18379.15|0
1629970920000|2021-08-26 09:42:00|18379.56|18379.56|18384.91|18384.91|18384.91|18384.91|18379.56|18379.56|0
1629970950000|2021-08-26 09:42:30|18386.01|18386.01|18386.01|18386.01|18386.01|18386.01|18386.01|18386.01|0
1629970960000|2021-08-26 09:42:40|18386.42|18386.42|18388.88|18388.88|18388.88|18388.88|18386.42|18386.42|0
1629970970000|2021-08-26 09:42:50|18388.07|18388.07|18388.07|18388.07|18388.07|18388.07|18388.07|18388.07|0
1629970990000|2021-08-26 09:43:10|18386.97|18386.97|18386.71|18386.71|18387.52|18387.52|18386.71|18386.71|0
1629971010000|2021-08-26 09:43:30|18386.21|18386.21|18385.7|18385.7|18386.21|18386.21|18385.7|18385.7|0
1629971020000|2021-08-26 09:43:40|18387.22|18387.22|18387.22|18387.22|18387.22|18387.22|18387.22|18387.22|0
1629971040000|2021-08-26 09:44:00|18388.63|18388.63|18388.47|18388.47|18388.63|18388.63|18388.47|18388.47|0
1629971050000|2021-08-26 09:44:10|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|0
1629971070000|2021-08-26 09:44:30|18387.17|18387.17|18386.36|18386.36|18387.17|18387.17|18386.36|18386.36|0
1629971090000|2021-08-26 09:44:50|18383.04|18383.04|18381.68|18381.68|18383.04|18383.04|18381.68|18381.68|0
1629971100000|2021-08-26 09:45:00|18380.87|18380.87|18380.26|18380.26|18380.87|18380.87|18380.26|18380.26|0
1629971110000|2021-08-26 09:45:10|18382.43|18382.43|18383.44|18383.44|18383.44|18383.44|18382.43|18382.43|0
1629971120000|2021-08-26 09:45:20|18383.99|18383.99|18383.44|18383.44|18383.99|18383.99|18383.44|18383.44|0
1629971130000|2021-08-26 09:45:30|18382.03|18382.03|18380.61|18380.61|18382.03|18382.03|18380.61|18380.61|0
1629971150000|2021-08-26 09:45:50|18379.6|18379.6|18376.12|18376.12|18379.6|18379.6|18376.12|18376.12|0
1629971160000|2021-08-26 09:46:00|18377.1|18377.1|18377.1|18377.1|18377.1|18377.1|18377.1|18377.1|0
1629971170000|2021-08-26 09:46:10|18380.47|18380.47|18385.55|18385.55|18385.55|18385.55|18380.47|18380.47|0
1629971180000|2021-08-26 09:46:20|18384.56|18384.56|18383.56|18383.56|18384.56|18384.56|18383.56|18383.56|0
1629971210000|2021-08-26 09:46:50|18386.39|18386.39|18385.58|18385.58|18386.39|18386.39|18385.58|18385.58|0
1629971220000|2021-08-26 09:47:00|18380.7|18380.7|18380.3|18380.3|18380.7|18380.7|18380.3|18380.3|0
1629971250000|2021-08-26 09:47:30|18378.88|18378.88|18375.89|18375.89|18378.88|18378.88|18375.89|18375.89|0
1629971270000|2021-08-26 09:47:50|18377.31|18377.31|18377.29|18377.29|18377.8|18377.8|18377.29|18377.29|0
1629971280000|2021-08-26 09:48:00|18377.8|18377.8|18375.88|18375.88|18377.8|18377.8|18375.88|18375.88|0
1629971290000|2021-08-26 09:48:10|18375.37|18375.37|18374.56|18374.56|18375.37|18375.37|18374.56|18374.56|0
1629971310000|2021-08-26 09:48:30|18376.58|18376.58|18376.58|18376.58|18376.58|18376.58|18376.58|18376.58|0
1629971320000|2021-08-26 09:48:40|18377.68|18377.68|18376.87|18376.87|18377.68|18377.68|18376.87|18376.87|0
1629971330000|2021-08-26 09:48:50|18378.02|18378.02|18377.01|18377.01|18378.02|18378.02|18377.01|18377.01|0
1629971340000|2021-08-26 09:49:00|18375.5|18375.5|18375.91|18375.91|18375.91|18375.91|18375.5|18375.5|0
1629971350000|2021-08-26 09:49:10|18375.02|18375.02|18375.61|18375.61|18375.61|18375.61|18374.14|18374.14|0
1629971360000|2021-08-26 09:49:20|18376.16|18376.16|18376.98|18376.98|18376.98|18376.98|18376.16|18376.16|0
1629971400000|2021-08-26 09:50:00|18375.97|18375.97|18375.06|18375.06|18375.97|18375.97|18375.06|18375.06|0
1629971410000|2021-08-26 09:50:10|18376.68|18376.68|18375.87|18375.87|18376.68|18376.68|18375.87|18375.87|0
1629971450000|2021-08-26 09:50:50|18377.68|18377.68|18379.09|18379.09|18379.09|18379.09|18377.68|18377.68|0
1629971460000|2021-08-26 09:51:00|18379.59|18379.59|18380.5|18380.5|18380.5|18380.5|18379.59|18379.59|0
1629971490000|2021-08-26 09:51:30|18381.97|18381.97|18381.97|18381.97|18381.97|18381.97|18381.97|18381.97|0
1629971510000|2021-08-26 09:51:50|18383.07|18383.07|18383.07|18383.07|18383.07|18383.07|18383.07|18383.07|0
1629971520000|2021-08-26 09:52:00|18384.59|18384.59|18384.59|18384.59|18384.59|18384.59|18384.59|18384.59|0
1629971530000|2021-08-26 09:52:10|18383.28|18383.28|18382.78|18382.78|18383.28|18383.28|18382.78|18382.78|0
1629971540000|2021-08-26 09:52:20|18382.23|18382.23|18383.33|18383.33|18383.33|18383.33|18382.23|18382.23|0
1629971570000|2021-08-26 09:52:50|18383.88|18383.88|18386.72|18386.72|18386.72|18386.72|18383.88|18383.88|0
1629971600000|2021-08-26 09:53:20|18387.27|18387.27|18395.28|18395.28|18397.59|18397.59|18387.27|18387.27|0
1629971610000|2021-08-26 09:53:30|18394.88|18394.88|18396.03|18396.03|18396.03|18396.03|18394.88|18394.88|0
1629971630000|2021-08-26 09:53:50|18394.22|18394.22|18395.88|18395.88|18395.88|18395.88|18394.22|18394.22|0
1629971640000|2021-08-26 09:54:00|18400.13|18400.13|18399.03|18399.03|18400.13|18400.13|18399.03|18399.03|0
1629971660000|2021-08-26 09:54:20|18399.93|18399.93|18402.19|18402.19|18402.19|18402.19|18399.93|18399.93|0
1629971680000|2021-08-26 09:54:40|18407.24|18407.24|18408.24|18408.24|18408.24|18408.24|18407.24|18407.24|0
1629971690000|2021-08-26 09:54:50|18409.66|18409.66|18411.37|18411.37|18411.37|18411.37|18409.66|18409.66|0
1629971710000|2021-08-26 09:55:10|18409.76|18409.76|18410.31|18410.31|18410.31|18410.31|18409.76|18409.76|0
1629971720000|2021-08-26 09:55:20|18412.73|18412.73|18412.73|18412.73|18412.73|18412.73|18412.73|18412.73|0
1629971740000|2021-08-26 09:55:40|18411.73|18411.73|18411.73|18411.73|18411.73|18411.73|18411.73|18411.73|0
1629971750000|2021-08-26 09:55:50|18409.3|18409.3|18418.18|18418.18|18418.18|18418.18|18409.3|18409.3|0
1629971810000|2021-08-26 09:56:50|18416.57|18416.57|18415.76|18415.76|18416.57|18416.57|18415.76|18415.76|0
1629971820000|2021-08-26 09:57:00|18416.57|18416.57|18419.79|18419.79|18419.79|18419.79|18416.57|18416.57|0
1629971830000|2021-08-26 09:57:10|18421.21|18421.21|18421.21|18421.21|18421.21|18421.21|18421.21|18421.21|0
1629971850000|2021-08-26 09:57:30|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|0
1629971860000|2021-08-26 09:57:40|18420.2|18420.2|18420.71|18420.71|18420.71|18420.71|18420.2|18420.2|0
1629971870000|2021-08-26 09:57:50|18421.51|18421.51|18423.13|18423.13|18423.13|18423.13|18421.51|18421.51|0
1629971890000|2021-08-26 09:58:10|18423.63|18423.63|18423.63|18423.63|18423.63|18423.63|18423.63|18423.63|0
1629971920000|2021-08-26 09:58:40|18426.06|18426.06|18427.48|18427.48|18427.48|18427.48|18426.06|18426.06|0
1629971930000|2021-08-26 09:58:50|18428.28|18428.28|18439.58|18439.58|18439.78|18439.78|18427.48|18427.48|0
1629971940000|2021-08-26 09:59:00|18441.23|18441.23|18440.13|18440.13|18441.23|18441.23|18440.13|18440.13|0
1629971950000|2021-08-26 09:59:10|18441.23|18441.23|18442.04|18442.04|18442.04|18442.04|18441.23|18441.23|0
1629971960000|2021-08-26 09:59:20|18443.85|18443.85|18446.3|18446.3|18446.3|18446.3|18443.85|18443.85|0
1629971980000|2021-08-26 09:59:40|18447.41|18447.41|18447.41|18447.41|18447.41|18447.41|18447.41|18447.41|0
1629972000000|2021-08-26 10:00:00|18445.09|18445.09|18441.96|18441.96|18445.09|18445.09|18441.56|18441.56|0
1629972020000|2021-08-26 10:00:20|18442.77|18442.77|18442.77|18442.77|18442.77|18442.77|18442.77|18442.77|0
1629972030000|2021-08-26 10:00:30|18444.39|18444.39|18450.18|18450.18|18450.18|18450.18|18444.39|18444.39|0
1629972040000|2021-08-26 10:00:40|18449.03|18449.03|18449.03|18449.03|18449.03|18449.03|18449.03|18449.03|0
1629972050000|2021-08-26 10:00:50|18451.87|18451.87|18453.66|18453.66|18453.66|18453.66|18451.87|18451.87|0
1629972070000|2021-08-26 10:01:10|18454.56|18454.56|18453.14|18453.14|18454.56|18454.56|18453.14|18453.14|0
1629972080000|2021-08-26 10:01:20|18453.59|18453.59|18460.49|18460.49|18460.49|18460.49|18453.59|18453.59|0
1629972090000|2021-08-26 10:01:30|18461.05|18461.05|18461.05|18461.05|18461.05|18461.05|18461.05|18461.05|0
1629972100000|2021-08-26 10:01:40|18462.66|18462.66|18462.66|18462.66|18462.66|18462.66|18462.66|18462.66|0
1629972110000|2021-08-26 10:01:50|18464.28|18464.28|18464.28|18464.28|18464.28|18464.28|18464.28|18464.28|0
1629972150000|2021-08-26 10:02:30|18463.37|18463.37|18464.28|18464.28|18464.28|18464.28|18463.37|18463.37|0
1629972180000|2021-08-26 10:03:00|18461.57|18461.57|18461.57|18461.57|18461.57|18461.57|18461.57|18461.57|0
1629972190000|2021-08-26 10:03:10|18459.91|18459.91|18458.55|18458.55|18459.91|18459.91|18456.94|18456.94|0
1629972210000|2021-08-26 10:03:30|18461.26|18461.26|18459.55|18459.55|18461.26|18461.26|18459.55|18459.55|0
1629972220000|2021-08-26 10:03:40|18458.65|18458.65|18458.65|18458.65|18458.65|18458.65|18458.65|18458.65|0
1629972240000|2021-08-26 10:04:00|18459.2|18459.2|18459.2|18459.2|18459.2|18459.2|18459.2|18459.2|0
1629972290000|2021-08-26 10:04:50|18460.71|18460.71|18463.44|18463.44|18464.25|18464.25|18460.71|18460.71|0
1629972300000|2021-08-26 10:05:00|18466.15|18466.15|18464.74|18464.74|18466.15|18466.15|18464.74|18464.74|0
1629972310000|2021-08-26 10:05:10|18466.35|18466.35|18464.74|18464.74|18466.35|18466.35|18464.74|18464.74|0
1629972320000|2021-08-26 10:05:20|18463.32|18463.32|18458.13|18458.13|18463.32|18463.32|18458.13|18458.13|0
1629972360000|2021-08-26 10:06:00|18460.56|18460.56|18464.79|18464.79|18464.79|18464.79|18460.56|18460.56|0
1629972370000|2021-08-26 10:06:10|18466.4|18466.4|18466.4|18466.4|18466.4|18466.4|18466.4|18466.4|0
1629972420000|2021-08-26 10:07:00|18464.6|18464.6|18463.33|18463.33|18464.6|18464.6|18463.33|18463.33|0
1629972430000|2021-08-26 10:07:10|18462.52|18462.52|18462.52|18462.52|18462.52|18462.52|18462.52|18462.52|0
1629972440000|2021-08-26 10:07:20|18462.93|18462.93|18465.76|18465.76|18465.76|18465.76|18462.52|18462.52|0
1629972450000|2021-08-26 10:07:30|18466.31|18466.31|18478.42|18478.42|18478.42|18478.42|18466.31|18466.31|0
1629972460000|2021-08-26 10:07:40|18482.67|18482.67|18482.67|18482.67|18482.67|18482.67|18482.67|18482.67|0
1629972480000|2021-08-26 10:08:00|18481.87|18481.87|18482.71|18482.71|18482.71|18482.71|18481.06|18481.06|0
1629972490000|2021-08-26 10:08:10|18477.04|18477.04|18477.04|18477.04|18477.04|18477.04|18477.04|18477.04|0
1629972500000|2021-08-26 10:08:20|18475.23|18475.23|18474.42|18474.42|18475.23|18475.23|18474.42|18474.42|0
1629972510000|2021-08-26 10:08:30|18475.33|18475.33|18475.33|18475.33|18475.33|18475.33|18475.33|18475.33|0
1629972520000|2021-08-26 10:08:40|18473.82|18473.82|18469.19|18469.19|18473.82|18473.82|18469.19|18469.19|0
1629972540000|2021-08-26 10:09:00|18468.99|18468.99|18469.8|18469.8|18470.6|18470.6|18468.99|18468.99|0
1629972560000|2021-08-26 10:09:20|18466.96|18466.96|18459.47|18459.47|18466.96|18466.96|18459.47|18459.47|0
1629972570000|2021-08-26 10:09:30|18460.38|18460.38|18461.48|18461.48|18461.48|18461.48|18460.38|18460.38|0
1629972600000|2021-08-26 10:10:00|18460.67|18460.67|18456.93|18456.93|18460.67|18460.67|18456.93|18456.93|0
1629972630000|2021-08-26 10:10:30|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|0
1629972640000|2021-08-26 10:10:40|18459.71|18459.71|18459.71|18459.71|18459.71|18459.71|18459.71|18459.71|0
1629972660000|2021-08-26 10:11:00|18460.52|18460.52|18460.52|18460.52|18460.52|18460.52|18460.52|18460.52|0
1629972730000|2021-08-26 10:12:10|18461.42|18461.42|18468.14|18468.14|18468.14|18468.14|18461.42|18461.42|0
1629972760000|2021-08-26 10:12:40|18467.65|18467.65|18466.84|18466.84|18467.65|18467.65|18466.84|18466.84|0
1629972770000|2021-08-26 10:12:50|18468.26|18468.26|18462.4|18462.4|18468.26|18468.26|18462.4|18462.4|0
1629972800000|2021-08-26 10:13:20|18461.59|18461.59|18461.59|18461.59|18461.59|18461.59|18461.59|18461.59|0
1629972810000|2021-08-26 10:13:30|18460.78|18460.78|18460.78|18460.78|18460.78|18460.78|18460.78|18460.78|0
1629972820000|2021-08-26 10:13:40|18460.29|18460.29|18459.8|18459.8|18460.29|18460.29|18459.8|18459.8|0
1629972850000|2021-08-26 10:14:10|18458.99|18458.99|18458.9|18458.9|18458.99|18458.99|18458.09|18458.09|0
1629972870000|2021-08-26 10:14:30|18458.4|18458.4|18457.49|18457.49|18458.4|18458.4|18457.49|18457.49|0
1629972900000|2021-08-26 10:15:00|18458.3|18458.3|18458.3|18458.3|18458.3|18458.3|18458.3|18458.3|0
1629972910000|2021-08-26 10:15:10|18459.11|18459.11|18459.7|18459.7|18459.7|18459.7|18458.8|18458.8|0
1629972920000|2021-08-26 10:15:20|18461.51|18461.51|18462.98|18462.98|18462.98|18462.98|18461.51|18461.51|0
1629972930000|2021-08-26 10:15:30|18461.88|18461.88|18462.89|18462.89|18462.89|18462.89|18461.88|18461.88|0
1629972960000|2021-08-26 10:16:00|18463.39|18463.39|18465.27|18465.27|18465.27|18465.27|18463.39|18463.39|0
1629972970000|2021-08-26 10:16:10|18470.82|18470.82|18470.82|18470.82|18470.82|18470.82|18470.82|18470.82|0
1629973030000|2021-08-26 10:17:10|18469.3|18469.3|18463.91|18463.91|18469.3|18469.3|18463.91|18463.91|0
1629973070000|2021-08-26 10:17:50|18464.46|18464.46|18463.96|18463.96|18464.46|18464.46|18463.96|18463.96|0
1629973080000|2021-08-26 10:18:00|18463.15|18463.15|18467.19|18467.19|18467.19|18467.19|18463.15|18463.15|0
1629973090000|2021-08-26 10:18:10|18465.57|18465.57|18467.19|18467.19|18468.8|18468.8|18465.57|18465.57|0
1629973100000|2021-08-26 10:18:20|18468.2|18468.2|18467.19|18467.19|18468.2|18468.2|18467.19|18467.19|0
1629973150000|2021-08-26 10:19:10|18466.78|18466.78|18466.78|18466.78|18466.78|18466.78|18466.78|18466.78|0
1629973160000|2021-08-26 10:19:20|18465.07|18465.07|18465.07|18465.07|18465.07|18465.07|18465.07|18465.07|0
1629973170000|2021-08-26 10:19:30|18464.17|18464.17|18464.17|18464.17|18464.17|18464.17|18464.17|18464.17|0
1629973190000|2021-08-26 10:19:50|18462|18462|18462|18462|18462|18462|18462|18462|0
1629973200000|2021-08-26 10:20:00|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|0
1629973210000|2021-08-26 10:20:10|18465.95|18465.95|18465.95|18465.95|18465.95|18465.95|18465.95|18465.95|0
1629973270000|2021-08-26 10:21:10|18466.76|18466.76|18466.76|18466.76|18466.76|18466.76|18466.76|18466.76|0
1629973290000|2021-08-26 10:21:30|18468.18|18468.18|18469.08|18469.08|18469.99|18469.99|18468.18|18468.18|0
1629973300000|2021-08-26 10:21:40|18468.1|18468.1|18468.1|18468.1|18468.1|18468.1|18468.1|18468.1|0
1629973320000|2021-08-26 10:22:00|18467.09|18467.09|18467.09|18467.09|18467.09|18467.09|18467.09|18467.09|0
1629973370000|2021-08-26 10:22:50|18468.71|18468.71|18471.27|18471.27|18471.72|18471.72|18468.71|18468.71|0
1629973380000|2021-08-26 10:23:00|18472.88|18472.88|18472.88|18472.88|18472.88|18472.88|18472.88|18472.88|0
1629973390000|2021-08-26 10:23:10|18472.33|18472.33|18472.33|18472.33|18472.33|18472.33|18472.33|18472.33|0
1629973400000|2021-08-26 10:23:20|18469.91|18469.91|18469.91|18469.91|18469.91|18469.91|18469.91|18469.91|0
1629973420000|2021-08-26 10:23:40|18469.1|18469.1|18469.1|18469.1|18469.1|18469.1|18469.1|18469.1|0
1629973460000|2021-08-26 10:24:20|18469.91|18469.91|18470.92|18470.92|18470.92|18470.92|18469.91|18469.91|0
1629973480000|2021-08-26 10:24:40|18471.32|18471.32|18471.32|18471.32|18471.32|18471.32|18471.32|18471.32|0
1629973510000|2021-08-26 10:25:10|18471.87|18471.87|18471.32|18471.32|18471.87|18471.87|18471.32|18471.32|0
1629973520000|2021-08-26 10:25:20|18472.74|18472.74|18471.73|18471.73|18472.74|18472.74|18471.73|18471.73|0
1629973550000|2021-08-26 10:25:50|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|18472.24|0
1629973560000|2021-08-26 10:26:00|18471.02|18471.02|18472.32|18472.32|18473.54|18473.54|18471.02|18471.02|0
1629973570000|2021-08-26 10:26:10|18472.73|18472.73|18473.28|18473.28|18473.28|18473.28|18472.73|18472.73|0
1629973600000|2021-08-26 10:26:40|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|18474.7|0
1629973620000|2021-08-26 10:27:00|18473.28|18473.28|18471.77|18471.77|18473.28|18473.28|18471.77|18471.77|0
1629973650000|2021-08-26 10:27:30|18472.78|18472.78|18472.78|18472.78|18472.78|18472.78|18472.78|18472.78|0
1629973660000|2021-08-26 10:27:40|18472.27|18472.27|18472.27|18472.27|18472.27|18472.27|18472.27|18472.27|0
1629973680000|2021-08-26 10:28:00|18473.08|18473.08|18473.08|18473.08|18473.59|18473.59|18473.08|18473.08|0
1629973720000|2021-08-26 10:28:40|18474.5|18474.5|18474.5|18474.5|18474.5|18474.5|18474.5|18474.5|0
1629973730000|2021-08-26 10:28:50|18475|18475|18474.5|18474.5|18475|18475|18474.5|18474.5|0
1629973740000|2021-08-26 10:29:00|18473.08|18473.08|18472.18|18472.18|18473.08|18473.08|18472.18|18472.18|0
1629973780000|2021-08-26 10:29:40|18471.97|18471.97|18471.97|18471.97|18471.97|18471.97|18471.97|18471.97|0
1629973790000|2021-08-26 10:29:50|18472.78|18472.78|18472.78|18472.78|18472.78|18472.78|18472.78|18472.78|0
1629973800000|2021-08-26 10:30:00|18472.23|18472.23|18470.62|18470.62|18472.23|18472.23|18470.62|18470.62|0
1629973810000|2021-08-26 10:30:10|18471.52|18471.52|18471.52|18471.52|18471.52|18471.52|18471.52|18471.52|0
1629973820000|2021-08-26 10:30:20|18472.42|18472.42|18478.13|18478.13|18478.43|18478.43|18472.42|18472.42|0
1629973830000|2021-08-26 10:30:30|18477.63|18477.63|18478.18|18478.18|18478.18|18478.18|18477.63|18477.63|0
1629973860000|2021-08-26 10:31:00|18483.03|18483.03|18484.94|18484.94|18486.95|18486.95|18483.03|18483.03|0
1629973870000|2021-08-26 10:31:10|18483.32|18483.32|18484.42|18484.42|18484.42|18484.42|18482.51|18482.51|0
1629973880000|2021-08-26 10:31:20|18485.84|18485.84|18485.59|18485.59|18486.39|18486.39|18485.59|18485.59|0
1629973910000|2021-08-26 10:31:50|18487.39|18487.39|18483.22|18483.22|18487.39|18487.39|18483.22|18483.22|0
1629973920000|2021-08-26 10:32:00|18484.23|18484.23|18482.26|18482.26|18484.23|18484.23|18482.26|18482.26|0
1629973930000|2021-08-26 10:32:10|18481.76|18481.76|18481.76|18481.76|18481.76|18481.76|18481.76|18481.76|0
1629973980000|2021-08-26 10:33:00|18482.26|18482.26|18480.7|18480.7|18482.26|18482.26|18480.7|18480.7|0
1629973990000|2021-08-26 10:33:10|18478.28|18478.28|18475.66|18475.66|18478.28|18478.28|18475.66|18475.66|0
1629974000000|2021-08-26 10:33:20|18475.44|18475.44|18472.6|18472.6|18475.44|18475.44|18472.6|18472.6|0
1629974020000|2021-08-26 10:33:40|18473.27|18473.27|18473.27|18473.27|18473.27|18473.27|18473.27|18473.27|0
1629974040000|2021-08-26 10:34:00|18471.46|18471.46|18471.96|18471.96|18471.96|18471.96|18471.46|18471.46|0
1629974070000|2021-08-26 10:34:30|18471.46|18471.46|18471.46|18471.46|18471.46|18471.46|18471.46|18471.46|0
1629974090000|2021-08-26 10:34:50|18469.03|18469.03|18469.03|18469.03|18469.03|18469.03|18469.03|18469.03|0
1629974100000|2021-08-26 10:35:00|18468.23|18468.23|18469.03|18469.03|18469.03|18469.03|18468.23|18468.23|0
1629974110000|2021-08-26 10:35:10|18468.13|18468.13|18468.13|18468.13|18468.13|18468.13|18468.13|18468.13|0
1629974120000|2021-08-26 10:35:20|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|0
1629974150000|2021-08-26 10:35:50|18468.38|18468.38|18466.07|18466.07|18468.38|18468.38|18466.07|18466.07|0
1629974160000|2021-08-26 10:36:00|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|0
1629974170000|2021-08-26 10:36:10|18467.73|18467.73|18467.73|18467.73|18467.73|18467.73|18467.73|18467.73|0
1629974190000|2021-08-26 10:36:30|18464.89|18464.89|18464.89|18464.89|18464.89|18464.89|18464.89|18464.89|0
1629974200000|2021-08-26 10:36:40|18460.56|18460.56|18459.14|18459.14|18460.56|18460.56|18459.14|18459.14|0
1629974230000|2021-08-26 10:37:10|18459.64|18459.64|18460.19|18460.19|18460.19|18460.19|18459.64|18459.64|0
1629974250000|2021-08-26 10:37:30|18459.79|18459.79|18458.98|18458.98|18459.79|18459.79|18458.98|18458.98|0
1629974260000|2021-08-26 10:37:40|18458.48|18458.48|18458.48|18458.48|18458.48|18458.48|18458.48|18458.48|0
1629974280000|2021-08-26 10:38:00|18457.87|18457.87|18457.87|18457.87|18457.87|18457.87|18457.87|18457.87|0
1629974340000|2021-08-26 10:39:00|18458.37|18458.37|18459.27|18459.27|18459.27|18459.27|18458.37|18458.37|0
1629974350000|2021-08-26 10:39:10|18460.18|18460.18|18460.18|18460.18|18460.18|18460.18|18460.18|18460.18|0
1629974360000|2021-08-26 10:39:20|18461.6|18461.6|18463.21|18463.21|18463.21|18463.21|18461.6|18461.6|0
1629974370000|2021-08-26 10:39:30|18462.4|18462.4|18462.4|18462.4|18462.91|18462.91|18462.4|18462.4|0
1629974390000|2021-08-26 10:39:50|18460.79|18460.79|18463.24|18463.24|18463.24|18463.24|18460.79|18460.79|0
1629974460000|2021-08-26 10:41:00|18466.08|18466.08|18463.13|18463.13|18466.08|18466.08|18463.13|18463.13|0
1629974500000|2021-08-26 10:41:40|18462.72|18462.72|18462.72|18462.72|18462.72|18462.72|18462.72|18462.72|0
1629974510000|2021-08-26 10:41:50|18462.17|18462.17|18460.75|18460.75|18462.17|18462.17|18460.75|18460.75|0
1629974520000|2021-08-26 10:42:00|18460.2|18460.2|18458.78|18458.78|18460.2|18460.2|18458.78|18458.78|0
1629974610000|2021-08-26 10:43:30|18459.39|18459.39|18459.39|18459.39|18459.39|18459.39|18459.39|18459.39|0
1629974650000|2021-08-26 10:44:10|18459.94|18459.94|18459.94|18459.94|18459.94|18459.94|18459.94|18459.94|0
1629974700000|2021-08-26 10:45:00|18460.45|18460.45|18458.96|18458.96|18460.45|18460.45|18458.96|18458.96|0
1629974710000|2021-08-26 10:45:10|18458.15|18458.15|18458.15|18458.15|18458.15|18458.15|18458.15|18458.15|0
1629974720000|2021-08-26 10:45:20|18458.66|18458.66|18458.45|18458.45|18458.66|18458.66|18458.45|18458.45|0
1629974780000|2021-08-26 10:46:20|18457.95|18457.95|18461.02|18461.02|18461.02|18461.02|18457.95|18457.95|0
1629974820000|2021-08-26 10:47:00|18461.53|18461.53|18460.72|18460.72|18461.53|18461.53|18460.21|18460.21|0
1629974870000|2021-08-26 10:47:50|18463.55|18463.55|18463.55|18463.55|18463.55|18463.55|18463.55|18463.55|0
1629974880000|2021-08-26 10:48:00|18463.05|18463.05|18463.05|18463.05|18463.05|18463.05|18463.05|18463.05|0
1629974930000|2021-08-26 10:48:50|18462.56|18462.56|18462.56|18462.56|18463.57|18463.57|18462.56|18462.56|0
1629974940000|2021-08-26 10:49:00|18463.57|18463.57|18462.56|18462.56|18463.57|18463.57|18462.56|18462.56|0
1629974970000|2021-08-26 10:49:30|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|0
1629975010000|2021-08-26 10:50:10|18462.76|18462.76|18462.76|18462.76|18462.76|18462.76|18462.76|18462.76|0
1629975030000|2021-08-26 10:50:30|18461.78|18461.78|18460.3|18460.3|18461.78|18461.78|18460.3|18460.3|0
1629975050000|2021-08-26 10:50:50|18458.29|18458.29|18454.55|18454.55|18458.29|18458.29|18454.55|18454.55|0
1629975070000|2021-08-26 10:51:10|18452.93|18452.93|18452.03|18452.03|18452.93|18452.93|18452.03|18452.03|0
1629975080000|2021-08-26 10:51:20|18452.84|18452.84|18452.84|18452.84|18452.84|18452.84|18452.84|18452.84|0
1629975090000|2021-08-26 10:51:30|18452.33|18452.33|18452.94|18452.94|18452.94|18452.94|18452.33|18452.33|0
1629975110000|2021-08-26 10:51:50|18453.45|18453.45|18454.35|18454.35|18454.35|18454.35|18453.45|18453.45|0
1629975120000|2021-08-26 10:52:00|18453.37|18453.37|18453.37|18453.37|18453.37|18453.37|18453.37|18453.37|0
1629975130000|2021-08-26 10:52:10|18455.18|18455.18|18455.18|18455.18|18455.18|18455.18|18455.18|18455.18|0
1629975140000|2021-08-26 10:52:20|18456.65|18456.65|18458.69|18458.69|18459.19|18459.19|18456.65|18456.65|0
1629975240000|2021-08-26 10:54:00|18459.19|18459.19|18458.69|18458.69|18459.19|18459.19|18458.69|18458.69|0
1629975260000|2021-08-26 10:54:20|18455.07|18455.07|18454.26|18454.26|18455.07|18455.07|18454.26|18454.26|0
1629975290000|2021-08-26 10:54:50|18455.07|18455.07|18455.07|18455.07|18456.08|18456.08|18455.07|18455.07|0
1629975310000|2021-08-26 10:55:10|18457.78|18457.78|18457.78|18457.78|18457.78|18457.78|18457.78|18457.78|0
1629975360000|2021-08-26 10:56:00|18458.29|18458.29|18457.78|18457.78|18458.29|18458.29|18457.78|18457.78|0
1629975370000|2021-08-26 10:56:10|18458.29|18458.29|18458.29|18458.29|18458.29|18458.29|18458.29|18458.29|0
1629975380000|2021-08-26 10:56:20|18457.48|18457.48|18459.13|18459.13|18459.13|18459.13|18457.48|18457.48|0
1629975390000|2021-08-26 10:56:30|18458.63|18458.63|18458.63|18458.63|18458.63|18458.63|18458.63|18458.63|0
1629975400000|2021-08-26 10:56:40|18458.08|18458.08|18454.45|18454.45|18458.08|18458.08|18453.03|18453.03|0
1629975410000|2021-08-26 10:56:50|18453.94|18453.94|18453.94|18453.94|18453.94|18453.94|18453.94|18453.94|0
1629975430000|2021-08-26 10:57:10|18452.84|18452.84|18449.62|18449.62|18452.84|18452.84|18449.12|18449.12|0
1629975470000|2021-08-26 10:57:50|18450.52|18450.52|18450.52|18450.52|18450.52|18450.52|18450.52|18450.52|0
1629975490000|2021-08-26 10:58:10|18450.43|18450.43|18446|18446|18450.43|18450.43|18446|18446|0
1629975500000|2021-08-26 10:58:20|18446.9|18446.9|18446.9|18446.9|18446.9|18446.9|18446.9|18446.9|0
1629975520000|2021-08-26 10:58:40|18447.71|18447.71|18447.71|18447.71|18447.71|18447.71|18447.71|18447.71|0
1629975530000|2021-08-26 10:58:50|18447.2|18447.2|18446.3|18446.3|18447.2|18447.2|18446.3|18446.3|0
1629975540000|2021-08-26 10:59:00|18444.79|18444.79|18444.12|18444.12|18444.79|18444.79|18444.12|18444.12|0
1629975550000|2021-08-26 10:59:10|18443.02|18443.02|18443.07|18443.07|18443.57|18443.57|18443.02|18443.02|0
1629975560000|2021-08-26 10:59:20|18441.65|18441.65|18441.65|18441.65|18441.65|18441.65|18440.03|18440.03|0
1629975570000|2021-08-26 10:59:30|18442.2|18442.2|18446.59|18446.59|18446.59|18446.59|18442.2|18442.2|0
1629975590000|2021-08-26 10:59:50|18445.68|18445.68|18448.5|18448.5|18448.5|18448.5|18445.68|18445.68|0
1629975600000|2021-08-26 11:00:00|18449.31|18449.31|18452.04|18452.04|18452.04|18452.04|18449.31|18449.31|0
1629975630000|2021-08-26 11:00:30|18451.23|18451.23|18450.73|18450.73|18451.23|18451.23|18450.73|18450.73|0
1629975660000|2021-08-26 11:01:00|18453.56|18453.56|18454.05|18454.05|18454.05|18454.05|18453.56|18453.56|0
1629975670000|2021-08-26 11:01:10|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|18455.16|0
1629975720000|2021-08-26 11:02:00|18453.74|18453.74|18453.33|18453.33|18453.74|18453.74|18453.33|18453.33|0
1629975740000|2021-08-26 11:02:20|18454.14|18454.14|18455.95|18455.95|18455.95|18455.95|18454.14|18454.14|0
1629975780000|2021-08-26 11:03:00|18456.96|18456.96|18456.96|18456.96|18456.96|18456.96|18456.96|18456.96|0
1629975800000|2021-08-26 11:03:20|18457.76|18457.76|18457.76|18457.76|18457.76|18457.76|18457.76|18457.76|0
1629975810000|2021-08-26 11:03:30|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|0
1629975830000|2021-08-26 11:03:50|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|0
1629975840000|2021-08-26 11:04:00|18458.57|18458.57|18455.7|18455.7|18458.57|18458.57|18455.7|18455.7|0
1629975850000|2021-08-26 11:04:10|18454.89|18454.89|18454.89|18454.89|18454.89|18454.89|18454.89|18454.89|0
1629975860000|2021-08-26 11:04:20|18454.49|18454.49|18454.69|18454.69|18454.69|18454.69|18454.49|18454.49|0
1629975870000|2021-08-26 11:04:30|18454.49|18454.49|18454.91|18454.91|18454.91|18454.91|18453.9|18453.9|0
1629975880000|2021-08-26 11:04:40|18454.1|18454.1|18453.66|18453.66|18454.32|18454.32|18453.66|18453.66|0
1629975900000|2021-08-26 11:05:00|18454.15|18454.15|18453.66|18453.66|18454.15|18454.15|18453.66|18453.66|0
1629975930000|2021-08-26 11:05:30|18450.33|18450.33|18447.95|18447.95|18450.33|18450.33|18447.95|18447.95|0
1629975940000|2021-08-26 11:05:40|18448.36|18448.36|18449.17|18449.17|18449.17|18449.17|18447.75|18447.75|0
1629976020000|2021-08-26 11:07:00|18450.18|18450.18|18449.67|18449.67|18450.18|18450.18|18449.67|18449.67|0
1629976030000|2021-08-26 11:07:10|18448.87|18448.87|18448.87|18448.87|18448.87|18448.87|18448.87|18448.87|0
1629976050000|2021-08-26 11:07:30|18451.33|18451.33|18451.33|18451.33|18451.33|18451.33|18451.33|18451.33|0
1629976070000|2021-08-26 11:07:50|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|0
1629976090000|2021-08-26 11:08:10|18451.61|18451.61|18451.61|18451.61|18451.61|18451.61|18451.61|18451.61|0
1629976100000|2021-08-26 11:08:20|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|0
1629976110000|2021-08-26 11:08:30|18451.66|18451.66|18451.66|18451.66|18451.66|18451.66|18451.66|18451.66|0
1629976120000|2021-08-26 11:08:40|18452.76|18452.76|18452.76|18452.76|18452.76|18452.76|18452.76|18452.76|0
1629976150000|2021-08-26 11:09:10|18453.67|18453.67|18453.67|18453.67|18453.67|18453.67|18453.67|18453.67|0
1629976170000|2021-08-26 11:09:30|18456.5|18456.5|18456.5|18456.5|18456.5|18456.5|18456.5|18456.5|0
1629976190000|2021-08-26 11:09:50|18457.31|18457.31|18456.55|18456.55|18457.31|18457.31|18455.4|18455.4|0
1629976210000|2021-08-26 11:10:10|18455.65|18455.65|18455.65|18455.65|18455.65|18455.65|18455.65|18455.65|0
1629976260000|2021-08-26 11:11:00|18456.55|18456.55|18457.67|18457.67|18457.67|18457.67|18456.55|18456.55|0
1629976290000|2021-08-26 11:11:30|18457.11|18457.11|18457.11|18457.11|18457.11|18457.11|18457.11|18457.11|0
1629976300000|2021-08-26 11:11:40|18458.02|18458.02|18458.02|18458.02|18458.02|18458.02|18458.02|18458.02|0
1629976370000|2021-08-26 11:12:50|18459.63|18459.63|18459.63|18459.63|18459.63|18459.63|18459.63|18459.63|0
1629976390000|2021-08-26 11:13:10|18458.83|18458.83|18465|18465|18465|18465|18458.83|18458.83|0
1629976400000|2021-08-26 11:13:20|18464.5|18464.5|18464.5|18464.5|18464.5|18464.5|18464.5|18464.5|0
1629976430000|2021-08-26 11:13:50|18463.69|18463.69|18463.69|18463.69|18463.69|18463.69|18463.69|18463.69|0
1629976490000|2021-08-26 11:14:50|18465.11|18465.11|18465.11|18465.11|18465.11|18465.11|18465.11|18465.11|0
1629976500000|2021-08-26 11:15:00|18464.3|18464.3|18464.3|18464.3|18464.3|18464.3|18464.3|18464.3|0
1629976510000|2021-08-26 11:15:10|18464.1|18464.1|18462.84|18462.84|18464.65|18464.65|18462.84|18462.84|0
1629976520000|2021-08-26 11:15:20|18460|18460|18459.5|18459.5|18460|18460|18459.5|18459.5|0
1629976530000|2021-08-26 11:15:30|18460.92|18460.92|18462.34|18462.34|18462.34|18462.34|18460.92|18460.92|0
1629976540000|2021-08-26 11:15:40|18462.84|18462.84|18463.65|18463.65|18463.65|18463.65|18462.84|18462.84|0
1629976560000|2021-08-26 11:16:00|18464.2|18464.2|18464.2|18464.2|18464.2|18464.2|18464.2|18464.2|0
1629976590000|2021-08-26 11:16:30|18464.7|18464.7|18464.7|18464.7|18464.7|18464.7|18464.7|18464.7|0
1629976610000|2021-08-26 11:16:50|18466.18|18466.18|18466.18|18466.18|18466.18|18466.18|18466.18|18466.18|0
1629976650000|2021-08-26 11:17:30|18467.28|18467.28|18466.18|18466.18|18467.28|18467.28|18466.18|18466.18|0
1629976660000|2021-08-26 11:17:40|18465.67|18465.67|18465.67|18465.67|18465.67|18465.67|18465.67|18465.67|0
1629976680000|2021-08-26 11:18:00|18466.48|18466.48|18466.48|18466.48|18466.48|18466.48|18466.48|18466.48|0
1629976690000|2021-08-26 11:18:10|18466.99|18466.99|18466.97|18466.97|18466.99|18466.99|18466.48|18466.48|0
1629976700000|2021-08-26 11:18:20|18467.52|18467.52|18467.52|18467.52|18467.52|18467.52|18467.52|18467.52|0
1629976720000|2021-08-26 11:18:40|18469.33|18469.33|18469.33|18469.33|18469.33|18469.33|18469.33|18469.33|0
1629976730000|2021-08-26 11:18:50|18470.34|18470.34|18469.84|18469.84|18470.34|18470.34|18469.84|18469.84|0
1629976760000|2021-08-26 11:19:20|18470.65|18470.65|18470.65|18470.65|18470.65|18470.65|18470.65|18470.65|0
1629976770000|2021-08-26 11:19:30|18469.49|18469.49|18469.49|18469.49|18469.49|18469.49|18469.49|18469.49|0
1629976790000|2021-08-26 11:19:50|18469.7|18469.7|18469.7|18469.7|18469.7|18469.7|18469.7|18469.7|0
1629976850000|2021-08-26 11:20:50|18470.25|18470.25|18470.25|18470.25|18470.25|18470.25|18470.25|18470.25|0
1629976860000|2021-08-26 11:21:00|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|0
1629976870000|2021-08-26 11:21:10|18469.24|18469.24|18468.83|18468.83|18469.24|18469.24|18468.83|18468.83|0
1629976920000|2021-08-26 11:22:00|18470.25|18470.25|18470.25|18470.25|18470.25|18470.25|18470.25|18470.25|0
1629976950000|2021-08-26 11:22:30|18469.74|18469.74|18469.74|18469.74|18469.74|18469.74|18469.74|18469.74|0
1629977000000|2021-08-26 11:23:20|18468.09|18468.09|18463.89|18463.89|18468.09|18468.09|18463.89|18463.89|0
1629977010000|2021-08-26 11:23:30|18463.39|18463.39|18463.39|18463.39|18463.39|18463.39|18463.39|18463.39|0
1629977030000|2021-08-26 11:23:50|18464.2|18464.2|18464.2|18464.2|18464.2|18464.2|18464.2|18464.2|0
1629977040000|2021-08-26 11:24:00|18463.04|18463.04|18463.04|18463.04|18463.04|18463.04|18463.04|18463.04|0
1629977070000|2021-08-26 11:24:30|18464.45|18464.45|18464.96|18464.96|18464.96|18464.96|18464.45|18464.45|0
1629977080000|2021-08-26 11:24:40|18465.76|18465.76|18465.76|18465.76|18465.76|18465.76|18465.76|18465.76|0
1629977110000|2021-08-26 11:25:10|18464.76|18464.76|18464.76|18464.76|18464.76|18464.76|18464.76|18464.76|0
1629977130000|2021-08-26 11:25:30|18465.74|18465.74|18466.89|18466.89|18466.89|18466.89|18465.74|18465.74|0
1629977140000|2021-08-26 11:25:40|18466.4|18466.4|18466.4|18466.4|18466.4|18466.4|18466.4|18466.4|0
1629977160000|2021-08-26 11:26:00|18467.3|18467.3|18464.85|18464.85|18467.3|18467.3|18464.85|18464.85|0
1629977210000|2021-08-26 11:26:50|18461.87|18461.87|18461.87|18461.87|18461.87|18461.87|18461.87|18461.87|0
1629977280000|2021-08-26 11:28:00|18463.49|18463.49|18463.49|18463.49|18463.49|18463.49|18463.49|18463.49|0
1629977340000|2021-08-26 11:29:00|18463|18463|18462.79|18462.79|18463|18463|18462.79|18462.79|0
1629977350000|2021-08-26 11:29:10|18462.3|18462.3|18462.3|18462.3|18462.3|18462.3|18462.3|18462.3|0
1629977400000|2021-08-26 11:30:00|18461.49|18461.49|18461.49|18461.49|18461.49|18461.49|18461.49|18461.49|0
1629977440000|2021-08-26 11:30:40|18460.88|18460.88|18461.44|18461.44|18461.99|18461.99|18460.88|18460.88|0
1629977450000|2021-08-26 11:30:50|18459.63|18459.63|18459.63|18459.63|18459.63|18459.63|18459.63|18459.63|0
1629977470000|2021-08-26 11:31:10|18461.05|18461.05|18461.05|18461.05|18461.05|18461.05|18461.05|18461.05|0
1629977500000|2021-08-26 11:31:40|18459.94|18459.94|18459.94|18459.94|18459.94|18459.94|18459.94|18459.94|0
1629977510000|2021-08-26 11:31:50|18460.85|18460.85|18460.85|18460.85|18460.85|18460.85|18460.85|18460.85|0
1629977540000|2021-08-26 11:32:20|18460.04|18460.04|18460.04|18460.04|18460.04|18460.04|18460.04|18460.04|0
1629977560000|2021-08-26 11:32:40|18459.23|18459.23|18459.23|18459.23|18459.23|18459.23|18459.23|18459.23|0
1629977570000|2021-08-26 11:32:50|18460.04|18460.04|18460.04|18460.04|18460.04|18460.04|18460.04|18460.04|0
1629977590000|2021-08-26 11:33:10|18459.82|18459.82|18459.82|18459.82|18459.82|18459.82|18459.82|18459.82|0
1629977600000|2021-08-26 11:33:20|18459.61|18459.61|18459.52|18459.52|18460.02|18460.02|18459.52|18459.52|0
1629977640000|2021-08-26 11:34:00|18459.03|18459.03|18459.03|18459.03|18459.03|18459.03|18459.03|18459.03|0
1629977690000|2021-08-26 11:34:50|18458.82|18458.82|18458.82|18458.82|18458.82|18458.82|18458.82|18458.82|0
1629977760000|2021-08-26 11:36:00|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|0
1629977770000|2021-08-26 11:36:10|18457.83|18457.83|18457.83|18457.83|18457.83|18457.83|18457.83|18457.83|0
1629977780000|2021-08-26 11:36:20|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|0
1629977790000|2021-08-26 11:36:30|18457.29|18457.29|18451.5|18451.5|18457.29|18457.29|18449.33|18449.33|0
1629977800000|2021-08-26 11:36:40|18451.28|18451.28|18451.28|18451.28|18451.28|18451.28|18451.28|18451.28|0
1629977810000|2021-08-26 11:36:50|18450.47|18450.47|18450.47|18450.47|18450.47|18450.47|18450.47|18450.47|0
1629977820000|2021-08-26 11:37:00|18451.02|18451.02|18451.51|18451.51|18452|18452|18451.02|18451.02|0
1629977830000|2021-08-26 11:37:10|18451.92|18451.92|18451.92|18451.92|18451.92|18451.92|18451.92|18451.92|0
1629977840000|2021-08-26 11:37:20|18452.47|18452.47|18452.47|18452.47|18452.47|18452.47|18452.47|18452.47|0
1629977850000|2021-08-26 11:37:30|18450.81|18450.81|18450.81|18450.81|18450.81|18450.81|18450.81|18450.81|0
1629977880000|2021-08-26 11:38:00|18452.23|18452.23|18452.23|18452.23|18452.23|18452.23|18452.23|18452.23|0
1629977890000|2021-08-26 11:38:10|18455.07|18455.07|18457.5|18457.5|18459.36|18459.36|18455.07|18455.07|0
1629977990000|2021-08-26 11:39:50|18456.59|18456.59|18456.59|18456.59|18456.59|18456.59|18456.59|18456.59|0
1629978000000|2021-08-26 11:40:00|18457.5|18457.5|18458.4|18458.4|18458.4|18458.4|18457.5|18457.5|0
1629978010000|2021-08-26 11:40:10|18459.3|18459.3|18459.3|18459.3|18459.3|18459.3|18459.3|18459.3|0
1629978020000|2021-08-26 11:40:20|18456.47|18456.47|18455.36|18455.36|18456.47|18456.47|18455.36|18455.36|0
1629978030000|2021-08-26 11:40:30|18454.81|18454.81|18448.09|18448.09|18454.81|18454.81|18446.67|18446.67|0
1629978040000|2021-08-26 11:40:40|18447.18|18447.18|18446.63|18446.63|18447.18|18447.18|18446.63|18446.63|0
1629978050000|2021-08-26 11:40:50|18444.62|18444.62|18446.13|18446.13|18446.13|18446.13|18444.62|18444.62|0
1629978060000|2021-08-26 11:41:00|18447.55|18447.55|18449.97|18449.97|18449.97|18449.97|18447.55|18447.55|0
1629978070000|2021-08-26 11:41:10|18450.48|18450.48|18451.49|18451.49|18451.49|18451.49|18450.48|18450.48|0
1629978100000|2021-08-26 11:41:40|18450.07|18450.07|18450.07|18450.07|18450.07|18450.07|18450.07|18450.07|0
1629978120000|2021-08-26 11:42:00|18450.88|18450.88|18450.88|18450.88|18450.88|18450.88|18450.88|18450.88|0
1629978150000|2021-08-26 11:42:30|18448.13|18448.13|18448.68|18448.68|18448.68|18448.68|18448.13|18448.13|0
1629978160000|2021-08-26 11:42:40|18449.18|18449.18|18449.18|18449.18|18449.18|18449.18|18449.18|18449.18|0
1629978180000|2021-08-26 11:43:00|18449.68|18449.68|18449.68|18449.68|18449.68|18449.68|18449.68|18449.68|0
1629978240000|2021-08-26 11:44:00|18451.1|18451.1|18451.1|18451.1|18451.1|18451.1|18451.1|18451.1|0
1629978250000|2021-08-26 11:44:10|18450.61|18450.61|18450.12|18450.12|18450.61|18450.61|18450.12|18450.12|0
1629978270000|2021-08-26 11:44:30|18450.53|18450.53|18452.04|18452.04|18452.04|18452.04|18450.53|18450.53|0
1629978280000|2021-08-26 11:44:40|18453.66|18453.66|18464.34|18464.34|18464.34|18464.34|18453.66|18453.66|0
1629978290000|2021-08-26 11:44:50|18465.53|18465.53|18467.18|18467.18|18467.18|18467.18|18465.53|18465.53|0
1629978300000|2021-08-26 11:45:00|18466.08|18466.08|18458.36|18458.36|18466.08|18466.08|18458.36|18458.36|0
1629978310000|2021-08-26 11:45:10|18457.55|18457.55|18457.75|18457.75|18457.75|18457.75|18457.35|18457.35|0
1629978320000|2021-08-26 11:45:20|18456.28|18456.28|18456.28|18456.28|18456.28|18456.28|18456.28|18456.28|0
1629978330000|2021-08-26 11:45:30|18454.86|18454.86|18454.86|18454.86|18454.86|18454.86|18454.86|18454.86|0
1629978340000|2021-08-26 11:45:40|18454.36|18454.36|18454.36|18454.36|18454.36|18454.36|18454.36|18454.36|0
1629978360000|2021-08-26 11:46:00|18452.94|18452.94|18451.79|18451.79|18452.94|18452.94|18451.79|18451.79|0
1629978380000|2021-08-26 11:46:20|18450.37|18450.37|18450.37|18450.37|18450.37|18450.37|18450.37|18450.37|0
1629978390000|2021-08-26 11:46:30|18450.17|18450.17|18449.56|18449.56|18450.17|18450.17|18449.56|18449.56|0
1629978400000|2021-08-26 11:46:40|18449.78|18449.78|18449.56|18449.56|18450.44|18450.44|18449.56|18449.56|0
1629978440000|2021-08-26 11:47:20|18447.91|18447.91|18446.85|18446.85|18447.91|18447.91|18446.85|18446.85|0
1629978500000|2021-08-26 11:48:20|18446.36|18446.36|18446.36|18446.36|18446.36|18446.36|18446.36|18446.36|0
1629978570000|2021-08-26 11:49:30|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|0
1629978600000|2021-08-26 11:50:00|18447.35|18447.35|18447.35|18447.35|18447.35|18447.35|18447.35|18447.35|0
1629978610000|2021-08-26 11:50:10|18445.55|18445.55|18444.64|18444.64|18445.55|18445.55|18444.64|18444.64|0
1629978630000|2021-08-26 11:50:30|18444.44|18444.44|18444.44|18444.44|18444.44|18444.44|18444.44|18444.44|0
1629978640000|2021-08-26 11:50:40|18443.43|18443.43|18442.93|18442.93|18443.43|18443.43|18442.93|18442.93|0
1629978650000|2021-08-26 11:50:50|18444.73|18444.73|18444.73|18444.73|18444.73|18444.73|18444.73|18444.73|0
1629978660000|2021-08-26 11:51:00|18443.32|18443.32|18441.7|18441.7|18443.32|18443.32|18441.7|18441.7|0
1629978670000|2021-08-26 11:51:10|18440.79|18440.79|18438.27|18438.27|18440.79|18440.79|18438.27|18438.27|0
1629978720000|2021-08-26 11:52:00|18437.17|18437.17|18436.62|18436.62|18437.17|18437.17|18436.62|18436.62|0
1629978740000|2021-08-26 11:52:20|18437.17|18437.17|18437.17|18437.17|18437.17|18437.17|18437.17|18437.17|0
1629978780000|2021-08-26 11:53:00|18435.66|18435.66|18435.66|18435.66|18435.66|18435.66|18435.66|18435.66|0
1629978800000|2021-08-26 11:53:20|18431.61|18431.61|18431.61|18431.61|18431.61|18431.61|18431.61|18431.61|0
1629978870000|2021-08-26 11:54:30|18432.72|18432.72|18432.72|18432.72|18432.72|18432.72|18432.72|18432.72|0
1629978880000|2021-08-26 11:54:40|18433.53|18433.53|18433.53|18433.53|18433.53|18433.53|18433.53|18433.53|0
1629978930000|2021-08-26 11:55:30|18436.56|18436.56|18437.97|18437.97|18437.97|18437.97|18436.56|18436.56|0
1629978940000|2021-08-26 11:55:40|18438.87|18438.87|18438.87|18438.87|18438.87|18438.87|18438.87|18438.87|0
1629978950000|2021-08-26 11:55:50|18439.48|18439.48|18439.69|18439.69|18439.69|18439.69|18439.48|18439.48|0
1629979040000|2021-08-26 11:57:20|18440.19|18440.19|18440.19|18440.19|18440.19|18440.19|18440.19|18440.19|0
1629979110000|2021-08-26 11:58:30|18441.2|18441.2|18441.2|18441.2|18441.2|18441.2|18441.2|18441.2|0
1629979180000|2021-08-26 11:59:40|18442.1|18442.1|18442.1|18442.1|18442.1|18442.1|18442.1|18442.1|0
1629979210000|2021-08-26 12:00:10|18443.52|18443.52|18440.69|18440.69|18443.52|18443.52|18440.69|18440.69|0
1629979220000|2021-08-26 12:00:20|18440.2|18440.2|18440.2|18440.2|18440.2|18440.2|18440.2|18440.2|0
1629979230000|2021-08-26 12:00:30|18438.58|18438.58|18437.17|18437.17|18438.58|18438.58|18437.17|18437.17|0
1629979240000|2021-08-26 12:00:40|18436.62|18436.62|18436.62|18436.62|18436.62|18436.62|18436.62|18436.62|0
1629979250000|2021-08-26 12:00:50|18437.12|18437.12|18437.12|18437.12|18437.12|18437.12|18437.12|18437.12|0
1629979330000|2021-08-26 12:02:10|18438.78|18438.78|18438.78|18438.78|18438.78|18438.78|18438.78|18438.78|0
1629979340000|2021-08-26 12:02:20|18438.98|18438.98|18438.98|18438.98|18438.98|18438.98|18438.98|18438.98|0
1629979360000|2021-08-26 12:02:40|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|0
1629979370000|2021-08-26 12:02:50|18438.06|18438.06|18438.06|18438.06|18438.06|18438.06|18438.06|18438.06|0
1629979390000|2021-08-26 12:03:10|18437.57|18437.57|18434.86|18434.86|18437.57|18437.57|18434.86|18434.86|0
1629979420000|2021-08-26 12:03:40|18435.76|18435.76|18435.76|18435.76|18435.76|18435.76|18435.76|18435.76|0
1629979440000|2021-08-26 12:04:00|18435.27|18435.27|18433.68|18433.68|18435.27|18435.27|18433.68|18433.68|0
1629979480000|2021-08-26 12:04:40|18434.17|18434.17|18434.17|18434.17|18434.17|18434.17|18434.17|18434.17|0
1629979490000|2021-08-26 12:04:50|18432.2|18432.2|18431.76|18431.76|18432.2|18432.2|18431.76|18431.76|0
1629979500000|2021-08-26 12:05:00|18431.56|18431.56|18427.09|18427.09|18431.56|18431.56|18427.09|18427.09|0
1629979520000|2021-08-26 12:05:20|18427.31|18427.31|18427.53|18427.53|18427.53|18427.53|18427.31|18427.31|0
1629979530000|2021-08-26 12:05:30|18425.92|18425.92|18420.77|18420.77|18425.92|18425.92|18420.77|18420.77|0
1629979540000|2021-08-26 12:05:40|18420.33|18420.33|18421.52|18421.52|18421.52|18421.52|18420.1|18420.1|0
1629979550000|2021-08-26 12:05:50|18421.3|18421.3|18421.3|18421.3|18421.3|18421.3|18421.3|18421.3|0
1629979560000|2021-08-26 12:06:00|18420.81|18420.81|18419.09|18419.09|18420.81|18420.81|18419.09|18419.09|0
1629979570000|2021-08-26 12:06:10|18419.6|18419.6|18419.6|18419.6|18419.6|18419.6|18419.6|18419.6|0
1629979590000|2021-08-26 12:06:30|18419.8|18419.8|18419.8|18419.8|18419.8|18419.8|18419.8|18419.8|0
1629979620000|2021-08-26 12:07:00|18422.12|18422.12|18422.12|18422.12|18422.12|18422.12|18422.12|18422.12|0
1629979630000|2021-08-26 12:07:10|18421.32|18421.32|18420.51|18420.51|18421.32|18421.32|18420.51|18420.51|0
1629979660000|2021-08-26 12:07:40|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|0
1629979670000|2021-08-26 12:07:50|18420.51|18420.51|18420.51|18420.51|18420.51|18420.51|18420.51|18420.51|0
1629979680000|2021-08-26 12:08:00|18420.02|18420.02|18419.53|18419.53|18420.02|18420.02|18419.53|18419.53|0
1629979690000|2021-08-26 12:08:10|18418.97|18418.97|18418.97|18418.97|18418.97|18418.97|18418.97|18418.97|0
1629979700000|2021-08-26 12:08:20|18418.48|18418.48|18419.03|18419.03|18419.03|18419.03|18418.48|18418.48|0
1629979710000|2021-08-26 12:08:30|18418.37|18418.37|18414.69|18414.69|18418.37|18418.37|18414.69|18414.69|0
1629979730000|2021-08-26 12:08:50|18414.89|18414.89|18414.89|18414.89|18414.89|18414.89|18414.89|18414.89|0
1629979740000|2021-08-26 12:09:00|18416.31|18416.31|18416.31|18416.31|18416.31|18416.31|18416.31|18416.31|0
1629979790000|2021-08-26 12:09:50|18415.81|18415.81|18415.81|18415.81|18415.81|18415.81|18415.81|18415.81|0
1629979810000|2021-08-26 12:10:10|18416.61|18416.61|18416.61|18416.61|18416.61|18416.61|18416.61|18416.61|0
1629979820000|2021-08-26 12:10:20|18415.71|18415.71|18415.71|18415.71|18415.71|18415.71|18415.71|18415.71|0
1629979840000|2021-08-26 12:10:40|18414.09|18414.09|18413.19|18413.19|18414.09|18414.09|18413.19|18413.19|0
1629979870000|2021-08-26 12:11:10|18412.53|18412.53|18413.02|18413.02|18413.51|18413.51|18412.53|18412.53|0
1629979880000|2021-08-26 12:11:20|18412.53|18412.53|18412.53|18412.53|18412.53|18412.53|18412.53|18412.53|0
1629979890000|2021-08-26 12:11:30|18413.34|18413.34|18420.48|18420.48|18420.48|18420.48|18413.34|18413.34|0
1629979920000|2021-08-26 12:12:00|18417.64|18417.64|18417.42|18417.42|18418.09|18418.09|18417.42|18417.42|0
1629979930000|2021-08-26 12:12:10|18416.98|18416.98|18417.25|18417.25|18417.25|18417.25|18416.76|18416.76|0
1629979940000|2021-08-26 12:12:20|18417.91|18417.91|18418.13|18418.13|18418.13|18418.13|18417.91|18417.91|0
1629979950000|2021-08-26 12:12:30|18417.64|18417.64|18417.64|18417.64|18417.64|18417.64|18417.64|18417.64|0
1629979980000|2021-08-26 12:13:00|18418.09|18418.09|18418.09|18418.09|18418.09|18418.09|18418.09|18418.09|0
1629980000000|2021-08-26 12:13:20|18417.59|18417.59|18417.59|18417.59|18417.59|18417.59|18417.59|18417.59|0
1629980020000|2021-08-26 12:13:40|18418.15|18418.15|18418.15|18418.15|18418.15|18418.15|18418.15|18418.15|0
1629980040000|2021-08-26 12:14:00|18417.94|18417.94|18417.94|18417.94|18417.94|18417.94|18417.94|18417.94|0
1629980050000|2021-08-26 12:14:10|18417.28|18417.28|18417.28|18417.28|18417.28|18417.28|18417.28|18417.28|0
1629980060000|2021-08-26 12:14:20|18417.06|18417.06|18417.06|18417.06|18417.06|18417.06|18417.06|18417.06|0
1629980070000|2021-08-26 12:14:30|18416.84|18416.84|18416.84|18416.84|18416.84|18416.84|18416.84|18416.84|0
1629980100000|2021-08-26 12:15:00|18417.39|18417.39|18414.93|18414.93|18417.39|18417.39|18414.93|18414.93|0
1629980110000|2021-08-26 12:15:10|18415.73|18415.73|18415.73|18415.73|18415.73|18415.73|18415.73|18415.73|0
1629980120000|2021-08-26 12:15:20|18416.64|18416.64|18417.54|18417.54|18417.54|18417.54|18416.64|18416.64|0
1629980130000|2021-08-26 12:15:30|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|0
1629980210000|2021-08-26 12:16:50|18419.76|18419.76|18429.19|18429.19|18429.6|18429.6|18419.76|18419.76|0
1629980220000|2021-08-26 12:17:00|18429.39|18429.39|18428.99|18428.99|18429.39|18429.39|18428.99|18428.99|0
1629980240000|2021-08-26 12:17:20|18428.5|18428.5|18428.5|18428.5|18428.5|18428.5|18428.5|18428.5|0
1629980280000|2021-08-26 12:18:00|18429.91|18429.91|18430.26|18430.26|18430.26|18430.26|18429.71|18429.71|0
1629980300000|2021-08-26 12:18:20|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|0
1629980310000|2021-08-26 12:18:30|18431.36|18431.36|18429.04|18429.04|18431.36|18431.36|18429.04|18429.04|0
1629980330000|2021-08-26 12:18:50|18429.54|18429.54|18429.04|18429.04|18429.54|18429.54|18429.04|18429.04|0
1629980350000|2021-08-26 12:19:10|18428.55|18428.55|18428.55|18428.55|18428.55|18428.55|18428.55|18428.55|0
1629980360000|2021-08-26 12:19:20|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|18429.1|0
1629980370000|2021-08-26 12:19:30|18428.55|18428.55|18428|18428|18428.55|18428.55|18428|18428|0
1629980400000|2021-08-26 12:20:00|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|0
1629980410000|2021-08-26 12:20:10|18427.79|18427.79|18427.79|18427.79|18427.79|18427.79|18427.79|18427.79|0
1629980460000|2021-08-26 12:21:00|18425.8|18425.8|18421.65|18421.65|18425.8|18425.8|18421.65|18421.65|0
1629980470000|2021-08-26 12:21:10|18421.45|18421.45|18421.45|18421.45|18421.45|18421.45|18421.45|18421.45|0
1629980480000|2021-08-26 12:21:20|18421.85|18421.85|18422.56|18422.56|18422.56|18422.56|18421.85|18421.85|0
1629980500000|2021-08-26 12:21:40|18422.36|18422.36|18421.95|18421.95|18422.36|18422.36|18421.95|18421.95|0
1629980520000|2021-08-26 12:22:00|18422.5|18422.5|18423.41|18423.41|18423.41|18423.41|18422.5|18422.5|0
1629980560000|2021-08-26 12:22:40|18422.6|18422.6|18422.6|18422.6|18422.6|18422.6|18422.6|18422.6|0
1629980570000|2021-08-26 12:22:50|18423.58|18423.58|18424.24|18424.24|18424.24|18424.24|18423.58|18423.58|0
1629980600000|2021-08-26 12:23:20|18426.46|18426.46|18429.1|18429.1|18429.1|18429.1|18426.46|18426.46|0
1629980610000|2021-08-26 12:23:30|18428.09|18428.09|18428.58|18428.58|18428.58|18428.58|18428.09|18428.09|0
1629980620000|2021-08-26 12:23:40|18429.09|18429.09|18429.09|18429.09|18429.09|18429.09|18429.09|18429.09|0
1629980630000|2021-08-26 12:23:50|18429.8|18429.8|18433.14|18433.14|18433.14|18433.14|18429.8|18429.8|0
1629980640000|2021-08-26 12:24:00|18433.69|18433.69|18433.69|18433.69|18433.69|18433.69|18433.69|18433.69|0
1629980650000|2021-08-26 12:24:10|18434.19|18434.19|18434.19|18434.19|18434.19|18434.19|18434.19|18434.19|0
1629980700000|2021-08-26 12:25:00|18434.39|18434.39|18433.9|18433.9|18434.39|18434.39|18433.9|18433.9|0
1629980760000|2021-08-26 12:26:00|18435.01|18435.01|18435.01|18435.01|18435.01|18435.01|18435.01|18435.01|0
1629980770000|2021-08-26 12:26:10|18434.45|18434.45|18434.45|18434.45|18434.45|18434.45|18434.45|18434.45|0
1629980780000|2021-08-26 12:26:20|18433.96|18433.96|18433.96|18433.96|18433.96|18433.96|18433.96|18433.96|0
1629980790000|2021-08-26 12:26:30|18434.17|18434.17|18435.12|18435.12|18435.12|18435.12|18433.96|18433.96|0
1629980800000|2021-08-26 12:26:40|18434.91|18434.91|18435.91|18435.91|18435.91|18435.91|18434.91|18434.91|0
1629980830000|2021-08-26 12:27:10|18434.49|18434.49|18429.91|18429.91|18434.49|18434.49|18429.91|18429.91|0
1629980840000|2021-08-26 12:27:20|18428.5|18428.5|18428.5|18428.5|18428.5|18428.5|18428.5|18428.5|0
1629980860000|2021-08-26 12:27:40|18427.99|18427.99|18427.49|18427.49|18427.99|18427.99|18427.49|18427.49|0
1629980870000|2021-08-26 12:27:50|18428.59|18428.59|18428.59|18428.59|18428.59|18428.59|18428.59|18428.59|0
1629980880000|2021-08-26 12:28:00|18429.74|18429.74|18429.74|18429.74|18429.74|18429.74|18429.74|18429.74|0
1629980900000|2021-08-26 12:28:20|18430.85|18430.85|18430.85|18430.85|18430.85|18430.85|18430.85|18430.85|0
1629980910000|2021-08-26 12:28:30|18429.84|18429.84|18431.07|18431.07|18431.07|18431.07|18429.84|18429.84|0
1629980930000|2021-08-26 12:28:50|18431.57|18431.57|18431.57|18431.57|18431.57|18431.57|18431.57|18431.57|0
1629980960000|2021-08-26 12:29:20|18432.68|18432.68|18432.68|18432.68|18432.68|18432.68|18432.68|18432.68|0
1629980990000|2021-08-26 12:29:50|18434.1|18434.1|18434.1|18434.1|18434.1|18434.1|18434.1|18434.1|0
1629981000000|2021-08-26 12:30:00|18435.1|18435.1|18435.1|18435.1|18435.1|18435.1|18435.1|18435.1|0
1629981010000|2021-08-26 12:30:10|18436.21|18436.21|18437.22|18437.22|18437.22|18437.22|18436.21|18436.21|0
1629981020000|2021-08-26 12:30:20|18438.12|18438.12|18438.12|18438.12|18438.12|18438.12|18438.12|18438.12|0
1629981050000|2021-08-26 12:30:50|18437.63|18437.63|18437.85|18437.85|18437.85|18437.85|18437.63|18437.63|0
1629981060000|2021-08-26 12:31:00|18436.84|18436.84|18437.24|18437.24|18437.74|18437.74|18436.84|18436.84|0
1629981070000|2021-08-26 12:31:10|18438.14|18438.14|18437.7|18437.7|18438.14|18438.14|18437.7|18437.7|0
1629981080000|2021-08-26 12:31:20|18437.26|18437.26|18437.26|18437.26|18437.26|18437.26|18437.26|18437.26|0
1629981150000|2021-08-26 12:32:30|18438.27|18438.27|18439.08|18439.08|18439.08|18439.08|18438.27|18438.27|0
1629981180000|2021-08-26 12:33:00|18438.27|18438.27|18438.27|18438.27|18438.27|18438.27|18438.27|18438.27|0
1629981190000|2021-08-26 12:33:10|18438.76|18438.76|18438.76|18438.76|18438.76|18438.76|18438.76|18438.76|0
1629981200000|2021-08-26 12:33:20|18437.66|18437.66|18437.11|18437.11|18437.66|18437.66|18437.11|18437.11|0
1629981210000|2021-08-26 12:33:30|18436|18436|18436|18436|18436|18436|18436|18436|0
1629981220000|2021-08-26 12:33:40|18435.78|18435.78|18435.78|18435.78|18435.78|18435.78|18435.78|18435.78|0
1629981300000|2021-08-26 12:35:00|18434.97|18434.97|18433.56|18433.56|18434.97|18434.97|18433.56|18433.56|0
1629981310000|2021-08-26 12:35:10|18432.65|18432.65|18432.65|18432.65|18432.65|18432.65|18432.65|18432.65|0
1629981320000|2021-08-26 12:35:20|18434.27|18434.27|18434.27|18434.27|18434.27|18434.27|18434.27|18434.27|0
1629981350000|2021-08-26 12:35:50|18433.76|18433.76|18433.26|18433.26|18433.76|18433.76|18433.26|18433.26|0
1629981360000|2021-08-26 12:36:00|18431.84|18431.84|18431.03|18431.03|18431.84|18431.84|18431.03|18431.03|0
1629981370000|2021-08-26 12:36:10|18430.05|18430.05|18429.61|18429.61|18430.05|18430.05|18429.61|18429.61|0
1629981390000|2021-08-26 12:36:30|18430.66|18430.66|18425.14|18425.14|18430.66|18430.66|18425.14|18425.14|0
1629981400000|2021-08-26 12:36:40|18424.92|18424.92|18424.11|18424.11|18424.92|18424.92|18424.11|18424.11|0
1629981410000|2021-08-26 12:36:50|18422.3|18422.3|18422.3|18422.3|18422.3|18422.3|18422.3|18422.3|0
1629981420000|2021-08-26 12:37:00|18421.4|18421.4|18421.4|18421.4|18421.4|18421.4|18421.4|18421.4|0
1629981440000|2021-08-26 12:37:20|18419.98|18419.98|18419.98|18419.98|18419.98|18419.98|18419.98|18419.98|0
1629981490000|2021-08-26 12:38:10|18421.79|18421.79|18421.79|18421.79|18421.79|18421.79|18421.79|18421.79|0
1629981500000|2021-08-26 12:38:20|18423.4|18423.4|18423.4|18423.4|18423.4|18423.4|18423.4|18423.4|0
1629981510000|2021-08-26 12:38:30|18424.41|18424.41|18424.41|18424.41|18424.41|18424.41|18424.41|18424.41|0
1629981520000|2021-08-26 12:38:40|18422.09|18422.09|18421.59|18421.59|18422.09|18422.09|18421.59|18421.59|0
1629981540000|2021-08-26 12:39:00|18422.09|18422.09|18422.64|18422.64|18422.64|18422.64|18422.09|18422.09|0
1629981560000|2021-08-26 12:39:20|18423.59|18423.59|18425.14|18425.14|18425.14|18425.14|18423.59|18423.59|0
1629981590000|2021-08-26 12:39:50|18425.8|18425.8|18424.25|18424.25|18425.8|18425.8|18424.25|18424.25|0
1629981600000|2021-08-26 12:40:00|18424.47|18424.47|18424.47|18424.47|18424.47|18424.47|18424.47|18424.47|0
1629981620000|2021-08-26 12:40:20|18422.5|18422.5|18422.5|18422.5|18422.5|18422.5|18422.5|18422.5|0
1629981640000|2021-08-26 12:40:40|18420.7|18420.7|18420.7|18420.7|18420.7|18420.7|18420.7|18420.7|0
1629981660000|2021-08-26 12:41:00|18419.59|18419.59|18417.68|18417.68|18419.59|18419.59|18417.68|18417.68|0
1629981680000|2021-08-26 12:41:20|18416.7|18416.7|18417.19|18417.19|18417.19|18417.19|18416.7|18416.7|0
1629981690000|2021-08-26 12:41:30|18416.68|18416.68|18417.59|18417.59|18417.59|18417.59|18416.68|18416.68|0
1629981720000|2021-08-26 12:42:00|18416.78|18416.78|18416.78|18416.78|18416.78|18416.78|18416.78|18416.78|0
1629981770000|2021-08-26 12:42:50|18417.33|18417.33|18417.33|18417.33|18417.33|18417.33|18417.33|18417.33|0
1629981790000|2021-08-26 12:43:10|18417.83|18417.83|18422.58|18422.58|18422.58|18422.58|18417.83|18417.83|0
1629981800000|2021-08-26 12:43:20|18423.59|18423.59|18423.81|18423.81|18423.81|18423.81|18423.59|18423.59|0
1629981830000|2021-08-26 12:43:50|18424.91|18424.91|18424.91|18424.91|18424.91|18424.91|18424.91|18424.91|0
1629981860000|2021-08-26 12:44:20|18424.1|18424.1|18424.91|18424.91|18424.91|18424.91|18424.1|18424.1|0
1629981870000|2021-08-26 12:44:30|18423.9|18423.9|18423.9|18423.9|18423.9|18423.9|18423.9|18423.9|0
1629981880000|2021-08-26 12:44:40|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|0
1629981890000|2021-08-26 12:44:50|18426.52|18426.52|18426.52|18426.52|18426.52|18426.52|18426.52|18426.52|0
1629981910000|2021-08-26 12:45:10|18425.36|18425.36|18426.52|18426.52|18426.52|18426.52|18425.36|18425.36|0
1629981940000|2021-08-26 12:45:40|18428.84|18428.84|18430.66|18430.66|18430.66|18430.66|18428.84|18428.84|0
1629981960000|2021-08-26 12:46:00|18431.56|18431.56|18432.37|18432.37|18432.37|18432.37|18431.56|18431.56|0
1629981970000|2021-08-26 12:46:10|18432.98|18432.98|18433.18|18433.18|18433.18|18433.18|18432.98|18432.98|0
1629982000000|2021-08-26 12:46:40|18433.67|18433.67|18443.47|18443.47|18444.94|18444.94|18433.67|18433.67|0
1629982010000|2021-08-26 12:46:50|18442.98|18442.98|18442.98|18442.98|18442.98|18442.98|18442.98|18442.98|0
1629982030000|2021-08-26 12:47:10|18442.48|18442.48|18440.06|18440.06|18442.48|18442.48|18440.06|18440.06|0
1629982040000|2021-08-26 12:47:20|18438.4|18438.4|18437.81|18437.81|18438.4|18438.4|18437.59|18437.59|0
1629982050000|2021-08-26 12:47:30|18437.31|18437.31|18437.31|18437.31|18437.31|18437.31|18437.31|18437.31|0
1629982080000|2021-08-26 12:48:00|18438.41|18438.41|18438.41|18438.41|18438.41|18438.41|18438.41|18438.41|0
1629982130000|2021-08-26 12:48:50|18439.22|18439.22|18439.22|18439.22|18439.22|18439.22|18439.22|18439.22|0
1629982140000|2021-08-26 12:49:00|18437.8|18437.8|18438.72|18438.72|18440.14|18440.14|18437.3|18437.3|0
1629982160000|2021-08-26 12:49:20|18439.22|18439.22|18439.22|18439.22|18439.22|18439.22|18439.22|18439.22|0
1629982200000|2021-08-26 12:50:00|18440.84|18440.84|18440.84|18440.84|18440.84|18440.84|18440.84|18440.84|0
1629982260000|2021-08-26 12:51:00|18440.03|18440.03|18440.03|18440.03|18440.03|18440.03|18440.03|18440.03|0
1629982270000|2021-08-26 12:51:10|18438.61|18438.61|18438.61|18438.61|18438.61|18438.61|18438.61|18438.61|0
1629982290000|2021-08-26 12:51:30|18437.71|18437.71|18437.71|18437.71|18437.71|18437.71|18437.71|18437.71|0
1629982310000|2021-08-26 12:51:50|18438.81|18438.81|18438.81|18438.81|18438.81|18438.81|18438.81|18438.81|0
1629982340000|2021-08-26 12:52:20|18436.65|18436.65|18435.37|18435.37|18436.65|18436.65|18435.37|18435.37|0
1629982370000|2021-08-26 12:52:50|18435.17|18435.17|18437.33|18437.33|18437.33|18437.33|18435.17|18435.17|0
1629982410000|2021-08-26 12:53:30|18438.94|18438.94|18438.94|18438.94|18438.94|18438.94|18438.94|18438.94|0
1629982440000|2021-08-26 12:54:00|18439.95|18439.95|18439.95|18439.95|18439.95|18439.95|18439.95|18439.95|0
1629982460000|2021-08-26 12:54:20|18440.17|18440.17|18440.17|18440.17|18440.17|18440.17|18440.17|18440.17|0
1629982500000|2021-08-26 12:55:00|18441.08|18441.08|18442.73|18442.73|18442.73|18442.73|18441.08|18441.08|0
1629982540000|2021-08-26 12:55:40|18443.28|18443.28|18443.28|18443.28|18443.28|18443.28|18443.28|18443.28|0
1629982570000|2021-08-26 12:56:10|18444.19|18444.19|18449.23|18449.23|18449.23|18449.23|18444.19|18444.19|0
1629982580000|2021-08-26 12:56:20|18448.13|18448.13|18448.13|18448.13|18448.13|18448.13|18448.13|18448.13|0
1629982590000|2021-08-26 12:56:30|18448.63|18448.63|18448.63|18448.63|18448.63|18448.63|18448.63|18448.63|0
1629982620000|2021-08-26 12:57:00|18447.62|18447.62|18444.1|18444.1|18447.62|18447.62|18444.1|18444.1|0
1629982630000|2021-08-26 12:57:10|18443.6|18443.6|18441.63|18441.63|18443.6|18443.6|18441.63|18441.63|0
1629982650000|2021-08-26 12:57:30|18442.14|18442.14|18442.14|18442.14|18442.14|18442.14|18442.14|18442.14|0
1629982670000|2021-08-26 12:57:50|18443.79|18443.79|18443.79|18443.79|18443.79|18443.79|18443.79|18443.79|0
1629982700000|2021-08-26 12:58:20|18442.37|18442.37|18442.37|18442.37|18442.37|18442.37|18442.37|18442.37|0
1629982730000|2021-08-26 12:58:50|18442.78|18442.78|18442.78|18442.78|18442.78|18442.78|18442.78|18442.78|0
1629982800000|2021-08-26 13:00:00|18442.27|18442.27|18440.37|18440.37|18443.08|18443.08|18440.37|18440.37|0
1629982810000|2021-08-26 13:00:10|18442.18|18442.18|18444.34|18444.34|18444.54|18444.54|18442.18|18442.18|0
1629982830000|2021-08-26 13:00:30|18446.26|18446.26|18447.07|18447.07|18447.07|18447.07|18446.26|18446.26|0
1629982840000|2021-08-26 13:00:40|18447.62|18447.62|18451.49|18451.49|18451.49|18451.49|18447.62|18447.62|0
1629982860000|2021-08-26 13:01:00|18449.84|18449.84|18446.51|18446.51|18449.84|18449.84|18446.51|18446.51|0
1629982870000|2021-08-26 13:01:10|18446.73|18446.73|18445.85|18445.85|18446.73|18446.73|18445.85|18445.85|0
1629982940000|2021-08-26 13:02:20|18446.65|18446.65|18446.65|18446.65|18446.65|18446.65|18446.65|18446.65|0
1629982960000|2021-08-26 13:02:40|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|0
1629982970000|2021-08-26 13:02:50|18446.7|18446.7|18446.7|18446.7|18446.7|18446.7|18446.7|18446.7|0
1629982980000|2021-08-26 13:03:00|18443.64|18443.64|18442.63|18442.63|18443.64|18443.64|18442.63|18442.63|0
1629982990000|2021-08-26 13:03:10|18443.13|18443.13|18443.69|18443.69|18443.69|18443.69|18443.13|18443.13|0
1629983000000|2021-08-26 13:03:20|18444.24|18444.24|18444.24|18444.24|18444.24|18444.24|18444.24|18444.24|0
1629983010000|2021-08-26 13:03:30|18442.82|18442.82|18442.82|18442.82|18442.82|18442.82|18442.82|18442.82|0
1629983030000|2021-08-26 13:03:50|18444.44|18444.44|18444.44|18444.44|18444.44|18444.44|18444.44|18444.44|0
1629983050000|2021-08-26 13:04:10|18444.99|18444.99|18443.84|18443.84|18444.99|18444.99|18443.84|18443.84|0
1629983080000|2021-08-26 13:04:40|18444.84|18444.84|18444.84|18444.84|18444.84|18444.84|18444.84|18444.84|0
1629983090000|2021-08-26 13:04:50|18447.56|18447.56|18446.65|18446.65|18447.56|18447.56|18446.65|18446.65|0
1629983110000|2021-08-26 13:05:10|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|18446.85|0
1629983190000|2021-08-26 13:06:30|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|18451.11|0
1629983210000|2021-08-26 13:06:50|18449.69|18449.69|18448.27|18448.27|18449.69|18449.69|18448.27|18448.27|0
1629983250000|2021-08-26 13:07:30|18449.38|18449.38|18449.38|18449.38|18449.38|18449.38|18449.38|18449.38|0
1629983310000|2021-08-26 13:08:30|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|0
1629983330000|2021-08-26 13:08:50|18449.28|18449.28|18449.28|18449.28|18449.28|18449.28|18449.28|18449.28|0
1629983360000|2021-08-26 13:09:20|18447.63|18447.63|18448.18|18448.18|18448.18|18448.18|18445.97|18445.97|0
1629983370000|2021-08-26 13:09:30|18449.83|18449.83|18449.83|18449.83|18449.83|18449.83|18449.83|18449.83|0
1629983380000|2021-08-26 13:09:40|18454.27|18454.27|18451.96|18451.96|18454.27|18454.27|18451.96|18451.96|0
1629983390000|2021-08-26 13:09:50|18451.4|18451.4|18451.4|18451.4|18451.4|18451.4|18451.4|18451.4|0
1629983400000|2021-08-26 13:10:00|18448.67|18448.67|18449.17|18449.17|18449.17|18449.17|18448.67|18448.67|0
1629983410000|2021-08-26 13:10:10|18450.32|18450.32|18450.32|18450.32|18450.32|18450.32|18450.32|18450.32|0
1629983430000|2021-08-26 13:10:30|18453.15|18453.15|18453.15|18453.15|18453.15|18453.15|18453.15|18453.15|0
1629983440000|2021-08-26 13:10:40|18452.6|18452.6|18452.6|18452.6|18452.6|18452.6|18452.6|18452.6|0
1629983450000|2021-08-26 13:10:50|18452.11|18452.11|18451.21|18451.21|18452.11|18452.11|18451.21|18451.21|0
1629983460000|2021-08-26 13:11:00|18451|18451|18451|18451|18451|18451|18451|18451|0
1629983470000|2021-08-26 13:11:10|18449.59|18449.59|18449.59|18449.59|18449.59|18449.59|18449.59|18449.59|0
1629983510000|2021-08-26 13:11:50|18448.68|18448.68|18446.33|18446.33|18448.68|18448.68|18446.33|18446.33|0
1629983550000|2021-08-26 13:12:30|18447.43|18447.43|18447.43|18447.43|18447.43|18447.43|18447.43|18447.43|0
1629983580000|2021-08-26 13:13:00|18447.02|18447.02|18443.89|18443.89|18447.02|18447.02|18443.89|18443.89|0
1629983590000|2021-08-26 13:13:10|18442.48|18442.48|18442.48|18442.48|18442.48|18442.48|18442.48|18442.48|0
1629983600000|2021-08-26 13:13:20|18443.28|18443.28|18443.28|18443.28|18443.28|18443.28|18443.28|18443.28|0
1629983610000|2021-08-26 13:13:30|18442.38|18442.38|18439.95|18439.95|18442.38|18442.38|18439.95|18439.95|0
1629983650000|2021-08-26 13:14:10|18439.46|18439.46|18439.46|18439.46|18439.46|18439.46|18439.46|18439.46|0
1629983670000|2021-08-26 13:14:30|18440.37|18440.37|18442.29|18442.29|18443.9|18443.9|18440.37|18440.37|0
1629983680000|2021-08-26 13:14:40|18441.74|18441.74|18443.1|18443.1|18443.1|18443.1|18441.74|18441.74|0
1629983740000|2021-08-26 13:15:40|18442.54|18442.54|18442.54|18442.54|18442.54|18442.54|18442.54|18442.54|0
1629983760000|2021-08-26 13:16:00|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|0
1629983780000|2021-08-26 13:16:20|18442.24|18442.24|18442.24|18442.24|18442.24|18442.24|18442.24|18442.24|0
1629983800000|2021-08-26 13:16:40|18442.79|18442.79|18442.79|18442.79|18442.79|18442.79|18442.79|18442.79|0
1629983880000|2021-08-26 13:18:00|18440.59|18440.59|18436.95|18436.95|18440.59|18440.59|18436.95|18436.95|0
1629983890000|2021-08-26 13:18:10|18436.75|18436.75|18436.53|18436.53|18436.75|18436.75|18436.53|18436.53|0
1629983900000|2021-08-26 13:18:20|18435.98|18435.98|18435.98|18435.98|18435.98|18435.98|18435.98|18435.98|0
1629983930000|2021-08-26 13:18:50|18435.47|18435.47|18435.47|18435.47|18435.47|18435.47|18435.47|18435.47|0
1629983940000|2021-08-26 13:19:00|18436.02|18436.02|18438.05|18438.05|18438.05|18438.05|18436.02|18436.02|0
1629983980000|2021-08-26 13:19:40|18438.46|18438.46|18438.46|18438.46|18438.46|18438.46|18438.46|18438.46|0
1629983990000|2021-08-26 13:19:50|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|0
1629984000000|2021-08-26 13:20:00|18442.2|18442.2|18442.64|18442.64|18442.64|18442.64|18442.2|18442.2|0
1629984010000|2021-08-26 13:20:10|18441.74|18441.74|18439.82|18439.82|18441.74|18441.74|18438.66|18438.66|0
1629984030000|2021-08-26 13:20:30|18440.37|18440.37|18440.37|18440.37|18440.37|18440.37|18440.37|18440.37|0
1629984060000|2021-08-26 13:21:00|18439.82|18439.82|18439.82|18439.82|18439.82|18439.82|18439.82|18439.82|0
1629984100000|2021-08-26 13:21:40|18440.37|18440.37|18444.39|18444.39|18445.2|18445.2|18440.37|18440.37|0
1629984110000|2021-08-26 13:21:50|18443.59|18443.59|18443.59|18443.59|18443.59|18443.59|18443.59|18443.59|0
1629984120000|2021-08-26 13:22:00|18440.97|18440.97|18440.97|18440.97|18440.97|18440.97|18440.97|18440.97|0
1629984130000|2021-08-26 13:22:10|18440.42|18440.42|18440.42|18440.42|18440.42|18440.42|18440.42|18440.42|0
1629984190000|2021-08-26 13:23:10|18438.61|18438.61|18434.77|18434.77|18438.61|18438.61|18434.77|18434.77|0
1629984250000|2021-08-26 13:24:10|18434.22|18434.22|18434.22|18434.22|18434.22|18434.22|18434.22|18434.22|0
1629984320000|2021-08-26 13:25:20|18433.71|18433.71|18433.71|18433.71|18433.71|18433.71|18433.71|18433.71|0
1629984350000|2021-08-26 13:25:50|18432.81|18432.81|18429.68|18429.68|18432.81|18432.81|18429.68|18429.68|0
1629984360000|2021-08-26 13:26:00|18428.87|18428.87|18427.69|18427.69|18428.87|18428.87|18427.69|18427.69|0
1629984370000|2021-08-26 13:26:10|18425.37|18425.37|18424.86|18424.86|18425.37|18425.37|18424.86|18424.86|0
1629984380000|2021-08-26 13:26:20|18422.03|18422.03|18422.28|18422.28|18422.28|18422.28|18420.86|18420.86|0
1629984390000|2021-08-26 13:26:30|18421.37|18421.37|18421.37|18421.37|18421.37|18421.37|18421.37|18421.37|0
1629984400000|2021-08-26 13:26:40|18422.28|18422.28|18422.28|18422.28|18422.28|18422.28|18422.28|18422.28|0
1629984410000|2021-08-26 13:26:50|18422.07|18422.07|18422.07|18422.07|18422.07|18422.07|18422.07|18422.07|0
1629984420000|2021-08-26 13:27:00|18419.65|18419.65|18417.84|18417.84|18419.65|18419.65|18417.84|18417.84|0
1629984430000|2021-08-26 13:27:10|18414.38|18414.38|18415.53|18415.53|18415.53|18415.53|18414.38|18414.38|0
1629984450000|2021-08-26 13:27:30|18416.34|18416.34|18416.34|18416.34|18416.34|18416.34|18416.34|18416.34|0
1629984460000|2021-08-26 13:27:40|18415.85|18415.85|18415.85|18415.85|18415.85|18415.85|18415.85|18415.85|0
1629984530000|2021-08-26 13:28:50|18416.36|18416.36|18416.36|18416.36|18416.36|18416.36|18416.36|18416.36|0
1629984540000|2021-08-26 13:29:00|18416.56|18416.56|18417.96|18417.96|18417.96|18417.96|18415.66|18415.66|0
1629984550000|2021-08-26 13:29:10|18418.22|18418.22|18417.94|18417.94|18418.93|18418.93|18417.94|18417.94|0
1629984560000|2021-08-26 13:29:20|18418.44|18418.44|18419.85|18419.85|18419.85|18419.85|18418.44|18418.44|0
1629984580000|2021-08-26 13:29:40|18421.66|18421.66|18422.57|18422.57|18422.57|18422.57|18421.66|18421.66|0
1629984600000|2021-08-26 13:30:00|18421.66|18421.66|18418.15|18418.15|18421.66|18421.66|18418.15|18418.15|0
1629984620000|2021-08-26 13:30:20|18419.16|18419.16|18419.57|18419.57|18419.57|18419.57|18419.16|18419.16|0
1629984640000|2021-08-26 13:30:40|18420.67|18420.67|18419.86|18419.86|18420.67|18420.67|18419.86|18419.86|0
1629984650000|2021-08-26 13:30:50|18420.27|18420.27|18422.19|18422.19|18422.19|18422.19|18420.27|18420.27|0
1629984690000|2021-08-26 13:31:30|18421.64|18421.64|18420.22|18420.22|18421.64|18421.64|18420.22|18420.22|0
1629984720000|2021-08-26 13:32:00|18419.41|18419.41|18413.45|18413.45|18419.41|18419.41|18413.45|18413.45|0
1629984730000|2021-08-26 13:32:10|18414.97|18414.97|18414.97|18414.97|18414.97|18414.97|18414.97|18414.97|0
1629984740000|2021-08-26 13:32:20|18416.38|18416.38|18420.12|18420.12|18420.12|18420.12|18416.38|18416.38|0
1629984770000|2021-08-26 13:32:50|18420.67|18420.67|18421.48|18421.48|18421.48|18421.48|18420.67|18420.67|0
1629984780000|2021-08-26 13:33:00|18420.38|18420.38|18419.28|18419.28|18420.38|18420.38|18419.28|18419.28|0
1629984800000|2021-08-26 13:33:20|18418.77|18418.77|18420.08|18420.08|18420.08|18420.08|18418.57|18418.57|0
1629984850000|2021-08-26 13:34:10|18420.89|18420.89|18423.65|18423.65|18423.65|18423.65|18420.89|18420.89|0
1629984870000|2021-08-26 13:34:30|18425.77|18425.77|18430.86|18430.86|18430.86|18430.86|18425.77|18425.77|0
1629984880000|2021-08-26 13:34:40|18431.07|18431.07|18433.92|18433.92|18433.92|18433.92|18430.58|18430.58|0
1629984910000|2021-08-26 13:35:10|18432.82|18432.82|18428.98|18428.98|18432.82|18432.82|18428.98|18428.98|0
1629984920000|2021-08-26 13:35:20|18429.48|18429.48|18430.59|18430.59|18430.59|18430.59|18429.48|18429.48|0
1629984930000|2021-08-26 13:35:30|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|0
1629984950000|2021-08-26 13:35:50|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|18429.59|0
1629985010000|2021-08-26 13:36:50|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|0
1629985030000|2021-08-26 13:37:10|18430.9|18430.9|18430.9|18430.9|18430.9|18430.9|18430.9|18430.9|0
1629985050000|2021-08-26 13:37:30|18431.71|18431.71|18431.71|18431.71|18431.71|18431.71|18431.71|18431.71|0
1629985070000|2021-08-26 13:37:50|18430.9|18430.9|18430.9|18430.9|18430.9|18430.9|18430.9|18430.9|0
1629985080000|2021-08-26 13:38:00|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|18430.1|0
1629985090000|2021-08-26 13:38:10|18429.29|18429.29|18420.44|18420.44|18429.29|18429.29|18420.44|18420.44|0
1629985100000|2021-08-26 13:38:20|18419.29|18419.29|18418.98|18418.98|18419.49|18419.49|18418.98|18418.98|0
1629985120000|2021-08-26 13:38:40|18418.18|18418.18|18418.18|18418.18|18418.18|18418.18|18418.18|18418.18|0
1629985140000|2021-08-26 13:39:00|18416.21|18416.21|18414.42|18414.42|18416.21|18416.21|18414.42|18414.42|0
1629985150000|2021-08-26 13:39:10|18413.93|18413.93|18415.34|18415.34|18415.34|18415.34|18413.93|18413.93|0
1629985160000|2021-08-26 13:39:20|18416.15|18416.15|18416.15|18416.15|18416.15|18416.15|18416.15|18416.15|0
1629985190000|2021-08-26 13:39:50|18415.34|18415.34|18412.87|18412.87|18415.34|18415.34|18412.87|18412.87|0
1629985200000|2021-08-26 13:40:00|18411.97|18411.97|18411.97|18411.97|18411.97|18411.97|18411.97|18411.97|0
1629985210000|2021-08-26 13:40:10|18412.52|18412.52|18414.33|18414.33|18414.33|18414.33|18412.52|18412.52|0
1629985240000|2021-08-26 13:40:40|18415.23|18415.23|18415.23|18415.23|18415.23|18415.23|18415.23|18415.23|0
1629985260000|2021-08-26 13:41:00|18415.72|18415.72|18415.82|18415.82|18417.24|18417.24|18415.72|18415.72|0
1629985270000|2021-08-26 13:41:10|18414.4|18414.4|18414.4|18414.4|18414.4|18414.4|18414.4|18414.4|0
1629985280000|2021-08-26 13:41:20|18413.59|18413.59|18413.59|18413.59|18413.59|18413.59|18413.59|18413.59|0
1629985300000|2021-08-26 13:41:40|18413.79|18413.79|18414.93|18414.93|18414.93|18414.93|18413.79|18413.79|0
1629985320000|2021-08-26 13:42:00|18414.42|18414.42|18414.6|18414.6|18414.82|18414.82|18413.92|18413.92|0
1629985330000|2021-08-26 13:42:10|18415.15|18415.15|18415.56|18415.56|18415.56|18415.56|18415.15|18415.15|0
1629985350000|2021-08-26 13:42:30|18415.01|18415.01|18415.01|18415.01|18415.01|18415.01|18415.01|18415.01|0
1629985370000|2021-08-26 13:42:50|18415.56|18415.56|18415.56|18415.56|18415.56|18415.56|18415.56|18415.56|0
1629985400000|2021-08-26 13:43:20|18414.75|18414.75|18410.07|18410.07|18414.75|18414.75|18410.07|18410.07|0
1629985420000|2021-08-26 13:43:40|18410.62|18410.62|18410.62|18410.62|18410.62|18410.62|18410.62|18410.62|0
1629985430000|2021-08-26 13:43:50|18409.72|18409.72|18409.23|18409.23|18409.72|18409.72|18409.23|18409.23|0
1629985440000|2021-08-26 13:44:00|18409.03|18409.03|18405.7|18405.7|18409.03|18409.03|18405.7|18405.7|0
1629985460000|2021-08-26 13:44:20|18404.04|18404.04|18396.68|18396.68|18404.04|18404.04|18395.02|18395.02|0
1629985480000|2021-08-26 13:44:40|18397.58|18397.58|18397.58|18397.58|18397.58|18397.58|18397.58|18397.58|0
1629985500000|2021-08-26 13:45:00|18396.77|18396.77|18396.77|18396.77|18396.77|18396.77|18396.77|18396.77|0
1629985530000|2021-08-26 13:45:30|18399.2|18399.2|18400.6|18400.6|18400.6|18400.6|18399.2|18399.2|0
1629985560000|2021-08-26 13:46:00|18400.1|18400.1|18395.46|18395.46|18400.1|18400.1|18395.46|18395.46|0
1629985570000|2021-08-26 13:46:10|18395.96|18395.96|18395.96|18395.96|18395.96|18395.96|18395.96|18395.96|0
1629985580000|2021-08-26 13:46:20|18393.54|18393.54|18393.54|18393.54|18393.54|18393.54|18393.54|18393.54|0
1629985610000|2021-08-26 13:46:50|18394.95|18394.95|18394.4|18394.4|18394.95|18394.95|18394.4|18394.4|0
1629985640000|2021-08-26 13:47:20|18394.91|18394.91|18394.91|18394.91|18394.91|18394.91|18394.91|18394.91|0
1629985650000|2021-08-26 13:47:30|18394.4|18394.4|18406.36|18406.36|18406.36|18406.36|18394.4|18394.4|0
1629985660000|2021-08-26 13:47:40|18406.86|18406.86|18409.94|18409.94|18409.94|18409.94|18406.86|18406.86|0
1629985680000|2021-08-26 13:48:00|18410.94|18410.94|18410.23|18410.23|18410.94|18410.94|18409.33|18409.33|0
1629985690000|2021-08-26 13:48:10|18411.24|18411.24|18411.79|18411.79|18411.79|18411.79|18411.24|18411.24|0
1629985700000|2021-08-26 13:48:20|18413.41|18413.41|18413.41|18413.41|18413.41|18413.41|18413.41|18413.41|0
1629985730000|2021-08-26 13:48:50|18415.71|18415.71|18414.91|18414.91|18415.71|18415.71|18414.91|18414.91|0
1629985740000|2021-08-26 13:49:00|18410.67|18410.67|18410.67|18410.67|18410.67|18410.67|18410.67|18410.67|0
1629985750000|2021-08-26 13:49:10|18409.25|18409.25|18408.35|18408.35|18409.25|18409.25|18408.35|18408.35|0
1629985770000|2021-08-26 13:49:30|18406.93|18406.93|18406.83|18406.83|18407.84|18407.84|18406.83|18406.83|0
1629985780000|2021-08-26 13:49:40|18406.02|18406.02|18407.44|18407.44|18407.44|18407.44|18405.47|18405.47|0
1629985810000|2021-08-26 13:50:10|18406.89|18406.89|18406.89|18406.89|18406.89|18406.89|18406.89|18406.89|0
1629985830000|2021-08-26 13:50:30|18405.47|18405.47|18406.02|18406.02|18406.02|18406.02|18405.47|18405.47|0
1629985860000|2021-08-26 13:51:00|18405.47|18405.47|18404.92|18404.92|18405.47|18405.47|18404.92|18404.92|0
1629985870000|2021-08-26 13:51:10|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|18404.41|0
1629985890000|2021-08-26 13:51:30|18406.84|18406.84|18418.31|18418.31|18418.48|18418.48|18406.84|18406.84|0
1629985900000|2021-08-26 13:51:40|18417.82|18417.82|18417.82|18417.82|18417.82|18417.82|18417.82|18417.82|0
1629985910000|2021-08-26 13:51:50|18418.04|18418.04|18418.04|18418.04|18418.04|18418.04|18418.04|18418.04|0
1629985920000|2021-08-26 13:52:00|18419.69|18419.69|18418.59|18418.59|18419.69|18419.69|18418.59|18418.59|0
1629985940000|2021-08-26 13:52:20|18419.69|18419.69|18419.69|18419.69|18419.69|18419.69|18419.69|18419.69|0
1629985960000|2021-08-26 13:52:40|18419.2|18419.2|18418.48|18418.48|18419.2|18419.2|18418.48|18418.48|0
1629985970000|2021-08-26 13:52:50|18416.86|18416.86|18415.45|18415.45|18416.86|18416.86|18415.45|18415.45|0
1629985980000|2021-08-26 13:53:00|18413.13|18413.13|18413.13|18413.13|18413.13|18413.13|18413.13|18413.13|0
1629985990000|2021-08-26 13:53:10|18414.03|18414.03|18414.03|18414.03|18414.03|18414.03|18414.03|18414.03|0
1629986040000|2021-08-26 13:54:00|18413.13|18413.13|18413.13|18413.13|18413.13|18413.13|18413.13|18413.13|0
1629986090000|2021-08-26 13:54:50|18408.21|18408.21|18408.01|18408.01|18408.21|18408.21|18408.01|18408.01|0
1629986100000|2021-08-26 13:55:00|18407.52|18407.52|18405.29|18405.29|18407.52|18407.52|18405.29|18405.29|0
1629986110000|2021-08-26 13:55:10|18406.4|18406.4|18406.4|18406.4|18406.4|18406.4|18406.4|18406.4|0
1629986120000|2021-08-26 13:55:20|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|0
1629986140000|2021-08-26 13:55:40|18406.04|18406.04|18406.04|18406.04|18406.04|18406.04|18406.04|18406.04|0
1629986160000|2021-08-26 13:56:00|18403.62|18403.62|18400.79|18400.79|18403.62|18403.62|18400.79|18400.79|0
1629986170000|2021-08-26 13:56:10|18402.21|18402.21|18403.71|18403.71|18403.71|18403.71|18401.73|18401.73|0
1629986180000|2021-08-26 13:56:20|18405.52|18405.52|18406.93|18406.93|18406.93|18406.93|18405.52|18405.52|0
1629986190000|2021-08-26 13:56:30|18407.16|18407.16|18414.12|18414.12|18414.12|18414.12|18407.16|18407.16|0
1629986200000|2021-08-26 13:56:40|18414.93|18414.93|18414.93|18414.93|18414.93|18414.93|18414.93|18414.93|0
1629986220000|2021-08-26 13:57:00|18415.45|18415.45|18415.45|18415.45|18415.45|18415.45|18415.45|18415.45|0
1629986240000|2021-08-26 13:57:20|18413.83|18413.83|18413.83|18413.83|18413.83|18413.83|18413.83|18413.83|0
1629986260000|2021-08-26 13:57:40|18412.02|18412.02|18412.02|18412.02|18412.02|18412.02|18412.02|18412.02|0
1629986270000|2021-08-26 13:57:50|18411.53|18411.53|18405.78|18405.78|18411.53|18411.53|18405.78|18405.78|0
1629986290000|2021-08-26 13:58:10|18407.58|18407.58|18407.58|18407.58|18407.58|18407.58|18407.58|18407.58|0
1629986320000|2021-08-26 13:58:40|18408.69|18408.69|18407.78|18407.78|18408.69|18408.69|18407.78|18407.78|0
1629986340000|2021-08-26 13:59:00|18409.4|18409.4|18410.21|18410.21|18410.21|18410.21|18409.4|18409.4|0
1629986360000|2021-08-26 13:59:20|18409.72|18409.72|18409.72|18409.72|18409.72|18409.72|18409.72|18409.72|0
1629986370000|2021-08-26 13:59:30|18409.94|18409.94|18409.72|18409.72|18409.94|18409.94|18409.72|18409.72|0
1629986380000|2021-08-26 13:59:40|18408.91|18408.91|18410.06|18410.06|18410.06|18410.06|18408.91|18408.91|0
1629986390000|2021-08-26 13:59:50|18408.96|18408.96|18405.58|18405.58|18408.96|18408.96|18405.58|18405.58|0
1629986400000|2021-08-26 14:00:00|18397.27|18397.27|18408.44|18408.44|18409.25|18409.25|18397.27|18397.27|0
1629986410000|2021-08-26 14:00:10|18408.22|18408.22|18407.34|18407.34|18408.22|18408.22|18407.34|18407.34|0
1629986420000|2021-08-26 14:00:20|18406.53|18406.53|18405.62|18405.62|18406.53|18406.53|18405.62|18405.62|0
1629986430000|2021-08-26 14:00:30|18407.43|18407.43|18407.43|18407.43|18407.43|18407.43|18407.43|18407.43|0
1629986440000|2021-08-26 14:00:40|18406.93|18406.93|18407.43|18407.43|18407.43|18407.43|18406.93|18406.93|0
1629986450000|2021-08-26 14:00:50|18409.05|18409.05|18410.97|18410.97|18410.97|18410.97|18409.05|18409.05|0
1629986460000|2021-08-26 14:01:00|18411.87|18411.87|18415.53|18415.53|18415.53|18415.53|18411.87|18411.87|0
1629986470000|2021-08-26 14:01:10|18414.72|18414.72|18414.72|18414.72|18414.72|18414.72|18414.72|18414.72|0
1629986490000|2021-08-26 14:01:30|18413.61|18413.61|18413.61|18413.61|18413.61|18413.61|18413.61|18413.61|0
1629986520000|2021-08-26 14:02:00|18414.42|18414.42|18414.42|18414.42|18414.42|18414.42|18414.42|18414.42|0
1629986560000|2021-08-26 14:02:40|18415.53|18415.53|18415.53|18415.53|18415.53|18415.53|18415.53|18415.53|0
1629986570000|2021-08-26 14:02:50|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|18416.94|0
1629986580000|2021-08-26 14:03:00|18417.49|18417.49|18418.91|18418.91|18418.91|18418.91|18417.49|18417.49|0
1629986590000|2021-08-26 14:03:10|18419.82|18419.82|18419.82|18419.82|18419.82|18419.82|18419.82|18419.82|0
1629986600000|2021-08-26 14:03:20|18420.31|18420.31|18426.95|18426.95|18426.95|18426.95|18420.31|18420.31|0
1629986610000|2021-08-26 14:03:30|18427.5|18427.5|18427.5|18427.5|18427.5|18427.5|18427.5|18427.5|0
1629986630000|2021-08-26 14:03:50|18426.51|18426.51|18426.51|18426.51|18426.51|18426.51|18426.51|18426.51|0
1629986670000|2021-08-26 14:04:30|18426.02|18426.02|18427.44|18427.44|18427.44|18427.44|18426.02|18426.02|0
1629986680000|2021-08-26 14:04:40|18429.25|18429.25|18430.06|18430.06|18430.06|18430.06|18429.25|18429.25|0
1629986700000|2021-08-26 14:05:00|18431.04|18431.04|18431.45|18431.45|18431.45|18431.45|18430.55|18430.55|0
1629986710000|2021-08-26 14:05:10|18432.34|18432.34|18437.53|18437.53|18438.34|18438.34|18432.34|18432.34|0
1629986720000|2021-08-26 14:05:20|18438.08|18438.08|18429.2|18429.2|18438.08|18438.08|18429.2|18429.2|0
1629986730000|2021-08-26 14:05:30|18425.74|18425.74|18422|18422|18426.62|18426.62|18422|18422|0
1629986750000|2021-08-26 14:05:50|18421.02|18421.02|18419.6|18419.6|18421.02|18421.02|18419.6|18419.6|0
1629986760000|2021-08-26 14:06:00|18419.09|18419.09|18417.44|18417.44|18419.09|18419.09|18417.44|18417.44|0
1629986790000|2021-08-26 14:06:30|18417.94|18417.94|18418.45|18418.45|18418.45|18418.45|18417.94|18417.94|0
1629986810000|2021-08-26 14:06:50|18418.94|18418.94|18418.94|18418.94|18418.94|18418.94|18418.94|18418.94|0
1629986820000|2021-08-26 14:07:00|18420.04|18420.04|18420.04|18420.04|18420.04|18420.04|18420.04|18420.04|0
1629986830000|2021-08-26 14:07:10|18419.14|18419.14|18418.23|18418.23|18419.14|18419.14|18418.23|18418.23|0
1629986850000|2021-08-26 14:07:30|18419.04|18419.04|18419.55|18419.55|18419.55|18419.55|18419.04|18419.04|0
1629986880000|2021-08-26 14:08:00|18418.74|18418.74|18417.32|18417.32|18418.74|18418.74|18417.32|18417.32|0
1629986890000|2021-08-26 14:08:10|18416.31|18416.31|18416.31|18416.31|18416.31|18416.31|18416.31|18416.31|0
1629986910000|2021-08-26 14:08:30|18416.86|18416.86|18416.86|18416.86|18416.86|18416.86|18416.86|18416.86|0
1629986930000|2021-08-26 14:08:50|18419.48|18419.48|18417.67|18417.67|18419.48|18419.48|18416.77|18416.77|0
1629986940000|2021-08-26 14:09:00|18419.48|18419.48|18420.9|18420.9|18420.9|18420.9|18419.48|18419.48|0
1629986960000|2021-08-26 14:09:20|18420.69|18420.69|18420.69|18420.69|18420.69|18420.69|18420.69|18420.69|0
1629986970000|2021-08-26 14:09:30|18420.9|18420.9|18420.9|18420.9|18420.9|18420.9|18420.9|18420.9|0
1629987000000|2021-08-26 14:10:00|18420.49|18420.49|18420.49|18420.49|18420.49|18420.49|18420.49|18420.49|0
1629987020000|2021-08-26 14:10:20|18421|18421|18421|18421|18421|18421|18421|18421|0
1629987050000|2021-08-26 14:10:50|18422.41|18422.41|18422.41|18422.41|18422.41|18422.41|18422.41|18422.41|0
1629987070000|2021-08-26 14:11:10|18425.13|18425.13|18425.13|18425.13|18425.13|18425.13|18425.13|18425.13|0
1629987080000|2021-08-26 14:11:20|18425.62|18425.62|18425.13|18425.13|18425.62|18425.62|18425.13|18425.13|0
1629987100000|2021-08-26 14:11:40|18424.63|18424.63|18424.63|18424.63|18424.63|18424.63|18424.63|18424.63|0
1629987120000|2021-08-26 14:12:00|18425.54|18425.54|18425.54|18425.54|18425.54|18425.54|18425.54|18425.54|0
1629987130000|2021-08-26 14:12:10|18426.03|18426.03|18429.62|18429.62|18429.62|18429.62|18426.03|18426.03|0
1629987140000|2021-08-26 14:12:20|18430.42|18430.42|18430.42|18430.42|18430.42|18430.42|18430.42|18430.42|0
1629987180000|2021-08-26 14:13:00|18431.33|18431.33|18431.33|18431.33|18431.33|18431.33|18431.33|18431.33|0
1629987190000|2021-08-26 14:13:10|18432.43|18432.43|18432.43|18432.43|18432.43|18432.43|18432.43|18432.43|0
1629987200000|2021-08-26 14:13:20|18431.53|18431.53|18431.53|18431.53|18431.53|18431.53|18431.53|18431.53|0
1629987250000|2021-08-26 14:14:10|18431.75|18431.75|18430.09|18430.09|18431.75|18431.75|18430.09|18430.09|0
1629987260000|2021-08-26 14:14:20|18430.6|18430.6|18427.59|18427.59|18430.6|18430.6|18427.59|18427.59|0
1629987280000|2021-08-26 14:14:40|18428.09|18428.09|18428.09|18428.09|18428.09|18428.09|18428.09|18428.09|0
1629987300000|2021-08-26 14:15:00|18428.64|18428.64|18428.14|18428.14|18428.64|18428.64|18428.14|18428.14|0
1629987320000|2021-08-26 14:15:20|18429.24|18429.24|18430.34|18430.34|18430.34|18430.34|18429.24|18429.24|0
1629987330000|2021-08-26 14:15:30|18428.92|18428.92|18429.47|18429.47|18429.47|18429.47|18428.92|18428.92|0
1629987340000|2021-08-26 14:15:40|18428.06|18428.06|18428.06|18428.06|18428.06|18428.06|18428.06|18428.06|0
1629987350000|2021-08-26 14:15:50|18427.61|18427.61|18427.61|18427.61|18427.61|18427.61|18427.61|18427.61|0
1629987360000|2021-08-26 14:16:00|18427.12|18427.12|18426.92|18426.92|18427.12|18427.12|18426.92|18426.92|0
1629987370000|2021-08-26 14:16:10|18427.41|18427.41|18428.45|18428.45|18428.45|18428.45|18427.41|18427.41|0
1629987390000|2021-08-26 14:16:30|18427.95|18427.95|18427.95|18427.95|18427.95|18427.95|18427.95|18427.95|0
1629987400000|2021-08-26 14:16:40|18428.96|18428.96|18428.96|18428.96|18428.96|18428.96|18428.96|18428.96|0
1629987420000|2021-08-26 14:17:00|18432.19|18432.19|18431.84|18431.84|18433|18433|18431.84|18431.84|0
1629987430000|2021-08-26 14:17:10|18432.35|18432.35|18433.16|18433.16|18433.16|18433.16|18432.35|18432.35|0
1629987460000|2021-08-26 14:17:40|18432.65|18432.65|18426.51|18426.51|18432.65|18432.65|18426.51|18426.51|0
1629987470000|2021-08-26 14:17:50|18426.02|18426.02|18425.62|18425.62|18426.02|18426.02|18425.62|18425.62|0
1629987480000|2021-08-26 14:18:00|18421.07|18421.07|18422.22|18422.22|18422.22|18422.22|18421.07|18421.07|0
1629987500000|2021-08-26 14:18:20|18421.11|18421.11|18419.64|18419.64|18421.11|18421.11|18419.64|18419.64|0
1629987550000|2021-08-26 14:19:10|18418.22|18418.22|18415.09|18415.09|18418.22|18418.22|18415.09|18415.09|0
1629987560000|2021-08-26 14:19:20|18412.78|18412.78|18411.12|18411.12|18412.78|18412.78|18411.12|18411.12|0
1629987570000|2021-08-26 14:19:30|18410.62|18410.62|18410.62|18410.62|18410.62|18410.62|18410.62|18410.62|0
1629987580000|2021-08-26 14:19:40|18410.12|18410.12|18410.12|18410.12|18410.12|18410.12|18410.12|18410.12|0
1629987600000|2021-08-26 14:20:00|18409.21|18409.21|18408.4|18408.4|18409.21|18409.21|18408.4|18408.4|0
1629987620000|2021-08-26 14:20:20|18407.96|18407.96|18407.96|18407.96|18407.96|18407.96|18407.96|18407.96|0
1629987630000|2021-08-26 14:20:30|18407.15|18407.15|18407.15|18407.15|18407.15|18407.15|18407.15|18407.15|0
1629987720000|2021-08-26 14:22:00|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|18405.49|0
1629987740000|2021-08-26 14:22:20|18403.84|18403.84|18403.84|18403.84|18403.84|18403.84|18403.84|18403.84|0
1629987760000|2021-08-26 14:22:40|18404.34|18404.34|18404.34|18404.34|18404.34|18404.34|18404.34|18404.34|0
1629987770000|2021-08-26 14:22:50|18405.45|18405.45|18405.45|18405.45|18405.45|18405.45|18405.45|18405.45|0
1629987790000|2021-08-26 14:23:10|18405.24|18405.24|18406|18406|18406|18406|18405.24|18405.24|0
1629987840000|2021-08-26 14:24:00|18405.19|18405.19|18405.19|18405.19|18405.19|18405.19|18405.19|18405.19|0
1629987850000|2021-08-26 14:24:10|18404.64|18404.64|18404.64|18404.64|18404.64|18404.64|18404.64|18404.64|0
1629987860000|2021-08-26 14:24:20|18405.13|18405.13|18405.13|18405.13|18405.13|18405.13|18405.13|18405.13|0
1629987870000|2021-08-26 14:24:30|18405.68|18405.68|18404.26|18404.26|18405.68|18405.68|18404.26|18404.26|0
1629987880000|2021-08-26 14:24:40|18403.71|18403.71|18400.98|18400.98|18403.71|18403.71|18400.98|18400.98|0
1629987890000|2021-08-26 14:24:50|18398.27|18398.27|18399.89|18399.89|18399.89|18399.89|18398.27|18398.27|0
1629987900000|2021-08-26 14:25:00|18400.44|18400.44|18399.12|18399.12|18400.44|18400.44|18399.12|18399.12|0
1629987910000|2021-08-26 14:25:10|18399.63|18399.63|18398.82|18398.82|18399.63|18399.63|18398.82|18398.82|0
1629987920000|2021-08-26 14:25:20|18397.72|18397.72|18397.72|18397.72|18397.72|18397.72|18397.72|18397.72|0
1629987940000|2021-08-26 14:25:40|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|0
1629987950000|2021-08-26 14:25:50|18396.8|18396.8|18396.56|18396.56|18396.8|18396.8|18394.75|18394.75|0
1629987960000|2021-08-26 14:26:00|18394.44|18394.44|18391.5|18391.5|18394.44|18394.44|18391.5|18391.5|0
1629987970000|2021-08-26 14:26:10|18392.31|18392.31|18394.41|18394.41|18395.07|18395.07|18391.76|18391.76|0
1629987990000|2021-08-26 14:26:30|18392.99|18392.99|18381.6|18381.6|18392.99|18392.99|18380.19|18380.19|0
1629988000000|2021-08-26 14:26:40|18382.21|18382.21|18382.12|18382.12|18382.21|18382.21|18381.11|18381.11|0
1629988010000|2021-08-26 14:26:50|18381.02|18381.02|18380.11|18380.11|18381.02|18381.02|18380.11|18380.11|0
1629988020000|2021-08-26 14:27:00|18378.69|18378.69|18369.94|18369.94|18378.69|18378.69|18369.13|18369.13|0
1629988030000|2021-08-26 14:27:10|18370.75|18370.75|18381.99|18381.99|18381.99|18381.99|18367.33|18367.33|0
1629988040000|2021-08-26 14:27:20|18382.6|18382.6|18385.15|18385.15|18385.15|18385.15|18382.6|18382.6|0
1629988050000|2021-08-26 14:27:30|18385.82|18385.82|18387.79|18387.79|18388.34|18388.34|18385.82|18385.82|0
1629988060000|2021-08-26 14:27:40|18388.01|18388.01|18387.37|18387.37|18388.99|18388.99|18387.37|18387.37|0
1629988070000|2021-08-26 14:27:50|18387.17|18387.17|18386.68|18386.68|18387.17|18387.17|18386.68|18386.68|0
1629988090000|2021-08-26 14:28:10|18389.3|18389.3|18389.3|18389.3|18389.3|18389.3|18389.3|18389.3|0
1629988100000|2021-08-26 14:28:20|18390.4|18390.4|18390.4|18390.4|18390.4|18390.4|18390.4|18390.4|0
1629988110000|2021-08-26 14:28:30|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|0
1629988120000|2021-08-26 14:28:40|18389.18|18389.18|18390.6|18390.6|18390.6|18390.6|18389.18|18389.18|0
1629988150000|2021-08-26 14:29:10|18391.15|18391.15|18394.9|18394.9|18394.9|18394.9|18391.15|18391.15|0
1629988160000|2021-08-26 14:29:20|18396.32|18396.32|18398.72|18398.72|18398.72|18398.72|18396.32|18396.32|0
1629988170000|2021-08-26 14:29:30|18399.21|18399.21|18400.63|18400.63|18400.63|18400.63|18399.21|18399.21|0
1629988180000|2021-08-26 14:29:40|18401.53|18401.53|18401.53|18401.53|18401.53|18401.53|18401.53|18401.53|0
1629988210000|2021-08-26 14:30:10|18403.19|18403.19|18403.19|18403.19|18403.19|18403.19|18403.19|18403.19|0
1629988220000|2021-08-26 14:30:20|18402.28|18402.28|18402.28|18402.28|18402.28|18402.28|18402.28|18402.28|0
1629988230000|2021-08-26 14:30:30|18401.47|18401.47|18401.47|18401.47|18401.47|18401.47|18401.47|18401.47|0
1629988240000|2021-08-26 14:30:40|18402.28|18402.28|18402.28|18402.28|18402.28|18402.28|18402.28|18402.28|0
1629988250000|2021-08-26 14:30:50|18405.12|18405.12|18405.61|18405.61|18406.1|18406.1|18405.12|18405.12|0
1629988260000|2021-08-26 14:31:00|18405.81|18405.81|18409.94|18409.94|18410.74|18410.74|18405.81|18405.81|0
1629988270000|2021-08-26 14:31:10|18410.49|18410.49|18410.49|18410.49|18410.49|18410.49|18410.49|18410.49|0
1629988300000|2021-08-26 14:31:40|18405.95|18405.95|18402.56|18402.56|18405.95|18405.95|18402.56|18402.56|0
1629988310000|2021-08-26 14:31:50|18402.01|18402.01|18402.01|18402.01|18402.01|18402.01|18402.01|18402.01|0
1629988350000|2021-08-26 14:32:30|18400.9|18400.9|18400.9|18400.9|18400.9|18400.9|18400.9|18400.9|0
1629988360000|2021-08-26 14:32:40|18399.89|18399.89|18400.29|18400.29|18400.29|18400.29|18399.89|18399.89|0
1629988370000|2021-08-26 14:32:50|18400.09|18400.09|18398.28|18398.28|18400.09|18400.09|18398.28|18398.28|0
1629988380000|2021-08-26 14:33:00|18397.27|18397.27|18397.27|18397.27|18397.27|18397.27|18397.27|18397.27|0
1629988390000|2021-08-26 14:33:10|18397.48|18397.48|18397.48|18397.48|18397.48|18397.48|18397.48|18397.48|0
1629988400000|2021-08-26 14:33:20|18397.27|18397.27|18386.75|18386.75|18397.48|18397.48|18386.75|18386.75|0
1629988410000|2021-08-26 14:33:30|18386.55|18386.55|18387.1|18387.1|18387.1|18387.1|18386.29|18386.29|0
1629988420000|2021-08-26 14:33:40|18388.01|18388.01|18387.02|18387.02|18388.01|18388.01|18387.02|18387.02|0
1629988430000|2021-08-26 14:33:50|18385.61|18385.61|18381.98|18381.98|18385.61|18385.61|18381.98|18381.98|0
1629988440000|2021-08-26 14:34:00|18381.43|18381.43|18380.3|18380.3|18381.43|18381.43|18380.22|18380.22|0
1629988450000|2021-08-26 14:34:10|18378.49|18378.49|18379.9|18379.9|18379.9|18379.9|18378.49|18378.49|0
1629988470000|2021-08-26 14:34:30|18378.89|18378.89|18376.24|18376.24|18378.89|18378.89|18375.69|18375.69|0
1629988480000|2021-08-26 14:34:40|18375.75|18375.75|18375.26|18375.26|18375.75|18375.75|18375.26|18375.26|0
1629988500000|2021-08-26 14:35:00|18375.75|18375.75|18372.91|18372.91|18375.75|18375.75|18372.91|18372.91|0
1629988520000|2021-08-26 14:35:20|18371.76|18371.76|18370.61|18370.61|18371.76|18371.76|18370.61|18370.61|0
1629988530000|2021-08-26 14:35:30|18371.62|18371.62|18371.77|18371.77|18372.52|18372.52|18371.27|18371.27|0
1629988540000|2021-08-26 14:35:40|18373.19|18373.19|18380.54|18380.54|18380.54|18380.54|18373.19|18373.19|0
1629988550000|2021-08-26 14:35:50|18380.05|18380.05|18377.53|18377.53|18380.05|18380.05|18377.53|18377.53|0
1629988560000|2021-08-26 14:36:00|18377.03|18377.03|18375.61|18375.61|18377.03|18377.03|18375.61|18375.61|0
1629988570000|2021-08-26 14:36:10|18376.71|18376.71|18376.71|18376.71|18376.71|18376.71|18376.71|18376.71|0
1629988580000|2021-08-26 14:36:20|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|0
1629988600000|2021-08-26 14:36:40|18375.4|18375.4|18375.61|18375.61|18375.61|18375.61|18375.4|18375.4|0
1629988610000|2021-08-26 14:36:50|18375.05|18375.05|18375.66|18375.66|18375.66|18375.66|18375.05|18375.05|0
1629988630000|2021-08-26 14:37:10|18374.76|18374.76|18375.31|18375.31|18375.31|18375.31|18374.76|18374.76|0
1629988650000|2021-08-26 14:37:30|18374.76|18374.76|18374.26|18374.26|18374.76|18374.76|18374.26|18374.26|0
1629988670000|2021-08-26 14:37:50|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|0
1629988680000|2021-08-26 14:38:00|18371.38|18371.38|18371.38|18371.38|18371.38|18371.38|18371.38|18371.38|0
1629988690000|2021-08-26 14:38:10|18370.37|18370.37|18365.17|18365.17|18370.37|18370.37|18364.56|18364.56|0
1629988700000|2021-08-26 14:38:20|18365.68|18365.68|18365.68|18365.68|18365.68|18365.68|18365.68|18365.68|0
1629988730000|2021-08-26 14:38:50|18366.23|18366.23|18364.42|18364.42|18366.23|18366.23|18364.42|18364.42|0
1629988740000|2021-08-26 14:39:00|18363.61|18363.61|18363.06|18363.06|18363.61|18363.61|18363.06|18363.06|0
1629988760000|2021-08-26 14:39:20|18361.1|18361.1|18361.1|18361.1|18361.1|18361.1|18361.1|18361.1|0
1629988770000|2021-08-26 14:39:30|18362.46|18362.46|18362.75|18362.75|18365.59|18365.59|18362.46|18362.46|0
1629988790000|2021-08-26 14:39:50|18363.24|18363.24|18361.79|18361.79|18363.24|18363.24|18361.79|18361.79|0
1629988800000|2021-08-26 14:40:00|18361.29|18361.29|18358.61|18358.61|18361.29|18361.29|18358.41|18358.41|0
1629988810000|2021-08-26 14:40:10|18359.1|18359.1|18359.85|18359.85|18359.85|18359.85|18359.1|18359.1|0
1629988820000|2021-08-26 14:40:20|18359.36|18359.36|18358.38|18358.38|18359.36|18359.36|18358.38|18358.38|0
1629988830000|2021-08-26 14:40:30|18358.87|18358.87|18357.42|18357.42|18358.87|18358.87|18357.42|18357.42|0
1629988840000|2021-08-26 14:40:40|18358.83|18358.83|18358.83|18358.83|18358.83|18358.83|18358.83|18358.83|0
1629988850000|2021-08-26 14:40:50|18360.45|18360.45|18362.89|18362.89|18362.89|18362.89|18360.45|18360.45|0
1629988860000|2021-08-26 14:41:00|18361.27|18361.27|18361.49|18361.49|18361.49|18361.49|18361.27|18361.27|0
1629988870000|2021-08-26 14:41:10|18362.65|18362.65|18363.55|18363.55|18363.55|18363.55|18362.65|18362.65|0
1629988890000|2021-08-26 14:41:30|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|0
1629988920000|2021-08-26 14:42:00|18359.07|18359.07|18359.07|18359.07|18359.07|18359.07|18359.07|18359.07|0
1629988980000|2021-08-26 14:43:00|18353.71|18353.71|18352.81|18352.81|18353.71|18353.71|18352.81|18352.81|0
1629988990000|2021-08-26 14:43:10|18351.71|18351.71|18351.71|18351.71|18351.71|18351.71|18351.71|18351.71|0
1629989000000|2021-08-26 14:43:20|18351.3|18351.3|18349.69|18349.69|18351.5|18351.5|18349.69|18349.69|0
1629989010000|2021-08-26 14:43:30|18349.02|18349.02|18349.02|18349.02|18349.02|18349.02|18349.02|18349.02|0
1629989020000|2021-08-26 14:43:40|18347.22|18347.22|18347.22|18347.22|18347.22|18347.22|18347.22|18347.22|0
1629989040000|2021-08-26 14:44:00|18348.32|18348.32|18348.88|18348.88|18348.88|18348.88|18347.17|18347.17|0
1629989050000|2021-08-26 14:44:10|18347.22|18347.22|18343.39|18343.39|18347.22|18347.22|18343.39|18343.39|0
1629989060000|2021-08-26 14:44:20|18343.59|18343.59|18347.49|18347.49|18347.49|18347.49|18343.59|18343.59|0
1629989070000|2021-08-26 14:44:30|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|0
1629989120000|2021-08-26 14:45:20|18346.51|18346.51|18350.7|18350.7|18350.7|18350.7|18346.51|18346.51|0
1629989130000|2021-08-26 14:45:30|18351.25|18351.25|18351.25|18351.25|18351.25|18351.25|18351.25|18351.25|0
1629989150000|2021-08-26 14:45:50|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|0
1629989170000|2021-08-26 14:46:10|18352.7|18352.7|18352.7|18352.7|18352.7|18352.7|18352.7|18352.7|0
1629989180000|2021-08-26 14:46:20|18352.91|18352.91|18352.91|18352.91|18352.91|18352.91|18352.91|18352.91|0
1629989200000|2021-08-26 14:46:40|18353.94|18353.94|18358.46|18358.46|18358.46|18358.46|18353.94|18353.94|0
1629989220000|2021-08-26 14:47:00|18357.56|18357.56|18355.1|18355.1|18357.56|18357.56|18355.1|18355.1|0
1629989230000|2021-08-26 14:47:10|18354.61|18354.61|18354.52|18354.52|18355.42|18355.42|18354.52|18354.52|0
1629989260000|2021-08-26 14:47:40|18352.9|18352.9|18353.39|18353.39|18353.39|18353.39|18352.41|18352.41|0
1629989270000|2021-08-26 14:47:50|18353.61|18353.61|18354.72|18354.72|18354.72|18354.72|18353.61|18353.61|0
1629989280000|2021-08-26 14:48:00|18353.61|18353.61|18353.21|18353.21|18353.61|18353.61|18353.21|18353.21|0
1629989290000|2021-08-26 14:48:10|18352.4|18352.4|18347.22|18347.22|18352.4|18352.4|18347.22|18347.22|0
1629989300000|2021-08-26 14:48:20|18346.52|18346.52|18337.69|18337.69|18346.52|18346.52|18337.69|18337.69|0
1629989310000|2021-08-26 14:48:30|18338.24|18338.24|18337.34|18337.34|18338.24|18338.24|18337.34|18337.34|0
1629989320000|2021-08-26 14:48:40|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|0
1629989330000|2021-08-26 14:48:50|18332.59|18332.59|18332.59|18332.59|18332.59|18332.59|18332.59|18332.59|0
1629989340000|2021-08-26 14:49:00|18331.28|18331.28|18324.79|18324.79|18331.28|18331.28|18324.79|18324.79|0
1629989350000|2021-08-26 14:49:10|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|0
1629989380000|2021-08-26 14:49:40|18328.41|18328.41|18332.38|18332.38|18332.38|18332.38|18328.41|18328.41|0
1629989390000|2021-08-26 14:49:50|18329.26|18329.26|18329.47|18329.47|18329.47|18329.47|18329.06|18329.06|0
1629989400000|2021-08-26 14:50:00|18329.69|18329.69|18329.69|18329.69|18329.69|18329.69|18329.69|18329.69|0
1629989410000|2021-08-26 14:50:10|18330.18|18330.18|18328.56|18328.56|18330.18|18330.18|18328.56|18328.56|0
1629989420000|2021-08-26 14:50:20|18329.37|18329.37|18329.37|18329.37|18329.37|18329.37|18329.37|18329.37|0
1629989430000|2021-08-26 14:50:30|18330.79|18330.79|18330.79|18330.79|18330.79|18330.79|18330.79|18330.79|0
1629989440000|2021-08-26 14:50:40|18329.81|18329.81|18323.4|18323.4|18329.81|18329.81|18323.4|18323.4|0
1629989450000|2021-08-26 14:50:50|18323.81|18323.81|18323.81|18323.81|18323.81|18323.81|18323.81|18323.81|0
1629989460000|2021-08-26 14:51:00|18323|18323|18320.25|18320.25|18323|18323|18320.25|18320.25|0
1629989500000|2021-08-26 14:51:40|18320.47|18320.47|18321.38|18321.38|18321.38|18321.38|18319.67|18319.67|0
1629989510000|2021-08-26 14:51:50|18322.28|18322.28|18322.28|18322.28|18322.28|18322.28|18322.28|18322.28|0
1629989520000|2021-08-26 14:52:00|18321.79|18321.79|18319.78|18319.78|18321.79|18321.79|18319.78|18319.78|0
1629989530000|2021-08-26 14:52:10|18318.36|18318.36|18316.25|18316.25|18318.36|18318.36|18313.33|18313.33|0
1629989560000|2021-08-26 14:52:40|18317.06|18317.06|18318.48|18318.48|18318.48|18318.48|18317.06|18317.06|0
1629989570000|2021-08-26 14:52:50|18320.08|18320.08|18320.64|18320.64|18320.64|18320.64|18320.08|18320.08|0
1629989580000|2021-08-26 14:53:00|18318.83|18318.83|18311.47|18311.47|18318.83|18318.83|18311.47|18311.47|0
1629989590000|2021-08-26 14:53:10|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|0
1629989630000|2021-08-26 14:53:50|18311.94|18311.94|18311.43|18311.43|18311.94|18311.94|18311.43|18311.43|0
1629989640000|2021-08-26 14:54:00|18310.62|18310.62|18308.62|18308.62|18310.62|18310.62|18308.62|18308.62|0
1629989650000|2021-08-26 14:54:10|18308.11|18308.11|18308.11|18308.11|18308.11|18308.11|18308.11|18308.11|0
1629989660000|2021-08-26 14:54:20|18307.3|18307.3|18306.81|18306.81|18307.3|18307.3|18306.81|18306.81|0
1629989680000|2021-08-26 14:54:40|18305.66|18305.66|18305.66|18305.66|18305.66|18305.66|18305.66|18305.66|0
1629989690000|2021-08-26 14:54:50|18303.42|18303.42|18302.21|18302.21|18303.42|18303.42|18302.01|18302.01|0
1629989710000|2021-08-26 14:55:10|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|0
1629989720000|2021-08-26 14:55:20|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|0
1629989740000|2021-08-26 14:55:40|18302.92|18302.92|18308.1|18308.1|18308.1|18308.1|18302.92|18302.92|0
1629989750000|2021-08-26 14:55:50|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|0
1629989760000|2021-08-26 14:56:00|18314.02|18314.02|18315.47|18315.47|18315.47|18315.47|18314.02|18314.02|0
1629989770000|2021-08-26 14:56:10|18316.37|18316.37|18317.52|18317.52|18318.33|18318.33|18316.37|18316.37|0
1629989780000|2021-08-26 14:56:20|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1629989790000|2021-08-26 14:56:30|18318.98|18318.98|18318.98|18318.98|18318.98|18318.98|18318.98|18318.98|0
1629989800000|2021-08-26 14:56:40|18317.02|18317.02|18316.52|18316.52|18317.02|18317.02|18316.52|18316.52|0
1629989810000|2021-08-26 14:56:50|18313.65|18313.65|18312.6|18312.6|18313.65|18313.65|18312.6|18312.6|0
1629989820000|2021-08-26 14:57:00|18311.69|18311.69|18314.85|18314.85|18314.85|18314.85|18310.39|18310.39|0
1629989860000|2021-08-26 14:57:40|18315.96|18315.96|18315.96|18315.96|18315.96|18315.96|18315.96|18315.96|0
1629989870000|2021-08-26 14:57:50|18316.45|18316.45|18319.57|18319.57|18319.57|18319.57|18316.45|18316.45|0
1629989890000|2021-08-26 14:58:10|18319.06|18319.06|18319.06|18319.06|18319.06|18319.06|18319.06|18319.06|0
1629989900000|2021-08-26 14:58:20|18320.68|18320.68|18326.32|18326.32|18326.32|18326.32|18320.68|18320.68|0
1629989910000|2021-08-26 14:58:30|18326.93|18326.93|18326.93|18326.93|18326.93|18326.93|18326.93|18326.93|0
1629989940000|2021-08-26 14:59:00|18325.51|18325.51|18328.55|18328.55|18328.55|18328.55|18325.51|18325.51|0
1629989950000|2021-08-26 14:59:10|18327.74|18327.74|18324.92|18324.92|18327.74|18327.74|18324.92|18324.92|0
1629990000000|2021-08-26 15:00:00|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|0
1629990020000|2021-08-26 15:00:20|18323.13|18323.13|18323.54|18323.54|18323.54|18323.54|18322.93|18322.93|0
1629990030000|2021-08-26 15:00:30|18323.04|18323.04|18323.04|18323.04|18323.04|18323.04|18323.04|18323.04|0
1629990040000|2021-08-26 15:00:40|18323.25|18323.25|18323.25|18323.25|18323.25|18323.25|18323.25|18323.25|0
1629990050000|2021-08-26 15:00:50|18324.06|18324.06|18325.16|18325.16|18325.16|18325.16|18324.06|18324.06|0
1629990060000|2021-08-26 15:01:00|18325.65|18325.65|18326.21|18326.21|18326.21|18326.21|18325.65|18325.65|0
1629990070000|2021-08-26 15:01:10|18325.3|18325.3|18325.1|18325.1|18325.3|18325.3|18325.1|18325.1|0
1629990090000|2021-08-26 15:01:30|18324.59|18324.59|18322.37|18322.37|18324.59|18324.59|18322.37|18322.37|0
1629990100000|2021-08-26 15:01:40|18321.82|18321.82|18321.82|18321.82|18321.82|18321.82|18321.82|18321.82|0
1629990120000|2021-08-26 15:02:00|18322.37|18322.37|18321.82|18321.82|18322.37|18322.37|18321.82|18321.82|0
1629990130000|2021-08-26 15:02:10|18320.91|18320.91|18321.12|18321.12|18321.12|18321.12|18320.91|18320.91|0
1629990160000|2021-08-26 15:02:40|18321.32|18321.32|18322.93|18322.93|18322.93|18322.93|18321.32|18321.32|0
1629990170000|2021-08-26 15:02:50|18323.48|18323.48|18324.39|18324.39|18324.39|18324.39|18323.48|18323.48|0
1629990180000|2021-08-26 15:03:00|18323.99|18323.99|18321.81|18321.81|18323.99|18323.99|18321.81|18321.81|0
1629990200000|2021-08-26 15:03:20|18320.71|18320.71|18320.16|18320.16|18320.71|18320.71|18320.16|18320.16|0
1629990220000|2021-08-26 15:03:40|18319.61|18319.61|18319.61|18319.61|18319.61|18319.61|18319.61|18319.61|0
1629990230000|2021-08-26 15:03:50|18318.2|18318.2|18315.68|18315.68|18318.2|18318.2|18315.68|18315.68|0
1629990240000|2021-08-26 15:04:00|18315.47|18315.47|18315.27|18315.27|18315.47|18315.47|18315.27|18315.27|0
1629990250000|2021-08-26 15:04:10|18316.18|18316.18|18316.18|18316.18|18316.18|18316.18|18316.18|18316.18|0
1629990300000|2021-08-26 15:05:00|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|0
1629990310000|2021-08-26 15:05:10|18320.1|18320.1|18322.03|18322.03|18322.03|18322.03|18320.1|18320.1|0
1629990320000|2021-08-26 15:05:20|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|0
1629990330000|2021-08-26 15:05:30|18323.48|18323.48|18323.48|18323.48|18323.48|18323.48|18323.48|18323.48|0
1629990340000|2021-08-26 15:05:40|18324.24|18324.24|18328.18|18328.18|18328.18|18328.18|18324.24|18324.24|0
1629990350000|2021-08-26 15:05:50|18328.73|18328.73|18328.33|18328.33|18328.73|18328.73|18328.33|18328.33|0
1629990360000|2021-08-26 15:06:00|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|0
1629990370000|2021-08-26 15:06:10|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|0
1629990380000|2021-08-26 15:06:20|18327.22|18327.22|18319.13|18319.13|18327.22|18327.22|18319.13|18319.13|0
1629990390000|2021-08-26 15:06:30|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|0
1629990400000|2021-08-26 15:06:40|18320.49|18320.49|18320.27|18320.27|18321.17|18321.17|18320.27|18320.27|0
1629990410000|2021-08-26 15:06:50|18321.17|18321.17|18321.17|18321.17|18321.17|18321.17|18321.17|18321.17|0
1629990420000|2021-08-26 15:07:00|18322.08|18322.08|18324.7|18324.7|18324.7|18324.7|18322.08|18322.08|0
1629990430000|2021-08-26 15:07:10|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|0
1629990440000|2021-08-26 15:07:20|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|18326.06|0
1629990450000|2021-08-26 15:07:30|18326.5|18326.5|18326.91|18326.91|18326.91|18326.91|18326.5|18326.5|0
1629990470000|2021-08-26 15:07:50|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|18327.46|0
1629990480000|2021-08-26 15:08:00|18327.87|18327.87|18328.57|18328.57|18328.77|18328.77|18327.87|18327.87|0
1629990500000|2021-08-26 15:08:20|18328.08|18328.08|18325.56|18325.56|18328.08|18328.08|18325.56|18325.56|0
1629990510000|2021-08-26 15:08:30|18326.97|18326.97|18326.97|18326.97|18326.97|18326.97|18326.97|18326.97|0
1629990520000|2021-08-26 15:08:40|18328.39|18328.39|18329.2|18329.2|18329.2|18329.2|18328.39|18328.39|0
1629990530000|2021-08-26 15:08:50|18329.7|18329.7|18330.26|18330.26|18330.26|18330.26|18329.7|18329.7|0
1629990540000|2021-08-26 15:09:00|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|18331.16|0
1629990560000|2021-08-26 15:09:20|18331.57|18331.57|18331.57|18331.57|18331.57|18331.57|18331.57|18331.57|0
1629990570000|2021-08-26 15:09:30|18330.51|18330.51|18330.01|18330.01|18330.51|18330.51|18330.01|18330.01|0
1629990610000|2021-08-26 15:10:10|18330.56|18330.56|18330.56|18330.56|18330.56|18330.56|18330.56|18330.56|0
1629990630000|2021-08-26 15:10:30|18329.46|18329.46|18329.46|18329.46|18329.46|18329.46|18329.46|18329.46|0
1629990660000|2021-08-26 15:11:00|18328.04|18328.04|18328.04|18328.04|18328.04|18328.04|18328.04|18328.04|0
1629990670000|2021-08-26 15:11:10|18328.26|18328.26|18329.16|18329.16|18329.16|18329.16|18328.26|18328.26|0
1629990690000|2021-08-26 15:11:30|18329.65|18329.65|18328.85|18328.85|18329.65|18329.65|18328.85|18328.85|0
1629990700000|2021-08-26 15:11:40|18329.4|18329.4|18329.9|18329.9|18329.9|18329.9|18329.4|18329.4|0
1629990720000|2021-08-26 15:12:00|18328.09|18328.09|18329|18329|18329|18329|18328.09|18328.09|0
1629990730000|2021-08-26 15:12:10|18328.79|18328.79|18329|18329|18329|18329|18328.79|18328.79|0
1629990740000|2021-08-26 15:12:20|18326.24|18326.24|18326.24|18326.24|18326.24|18326.24|18325.69|18325.69|0
1629990750000|2021-08-26 15:12:30|18326.04|18326.04|18324.12|18324.12|18326.04|18326.04|18324.12|18324.12|0
1629990780000|2021-08-26 15:13:00|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|0
1629990810000|2021-08-26 15:13:30|18324.83|18324.83|18325.33|18325.33|18325.33|18325.33|18324.83|18324.83|0
1629990820000|2021-08-26 15:13:40|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|0
1629990850000|2021-08-26 15:14:10|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|0
1629990860000|2021-08-26 15:14:20|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|0
1629990870000|2021-08-26 15:14:30|18329.77|18329.77|18330.91|18330.91|18330.91|18330.91|18328.35|18328.35|0
1629990880000|2021-08-26 15:14:40|18330.36|18330.36|18330.36|18330.36|18330.36|18330.36|18330.36|18330.36|0
1629990890000|2021-08-26 15:14:50|18329.46|18329.46|18328.3|18328.3|18329.46|18329.46|18328.3|18328.3|0
1629990900000|2021-08-26 15:15:00|18328.1|18328.1|18327.23|18327.23|18328.1|18328.1|18326.68|18326.68|0
1629990910000|2021-08-26 15:15:10|18327.44|18327.44|18331.37|18331.37|18331.37|18331.37|18327.44|18327.44|0
1629990920000|2021-08-26 15:15:20|18331.58|18331.58|18332.38|18332.38|18332.38|18332.38|18331.58|18331.58|0
1629990930000|2021-08-26 15:15:30|18332.16|18332.16|18332.21|18332.21|18332.71|18332.71|18332.16|18332.16|0
1629990940000|2021-08-26 15:15:40|18332.76|18332.76|18332.76|18332.76|18332.76|18332.76|18332.76|18332.76|0
1629990950000|2021-08-26 15:15:50|18334.18|18334.18|18334.18|18334.18|18334.18|18334.18|18334.18|18334.18|0
1629990960000|2021-08-26 15:16:00|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|0
1629990970000|2021-08-26 15:16:10|18333.14|18333.14|18333.94|18333.94|18333.94|18333.94|18333.14|18333.14|0
1629990980000|2021-08-26 15:16:20|18332.53|18332.53|18330.26|18330.26|18332.53|18332.53|18330.26|18330.26|0
1629990990000|2021-08-26 15:16:30|18328.65|18328.65|18329.14|18329.14|18329.55|18329.55|18328.65|18328.65|0
1629991000000|2021-08-26 15:16:40|18329.7|18329.7|18329.7|18329.7|18329.7|18329.7|18329.7|18329.7|0
1629991010000|2021-08-26 15:16:50|18328.79|18328.79|18328.44|18328.44|18328.79|18328.79|18327.34|18327.34|0
1629991020000|2021-08-26 15:17:00|18327.95|18327.95|18328.2|18328.2|18328.69|18328.69|18327.53|18327.53|0
1629991030000|2021-08-26 15:17:10|18326.78|18326.78|18325.36|18325.36|18326.78|18326.78|18325.36|18325.36|0
1629991040000|2021-08-26 15:17:20|18326.26|18326.26|18325.65|18325.65|18326.26|18326.26|18325.16|18325.16|0
1629991050000|2021-08-26 15:17:30|18325.16|18325.16|18326.26|18326.26|18326.26|18326.26|18325.16|18325.16|0
1629991070000|2021-08-26 15:17:50|18324.65|18324.65|18324.65|18324.65|18324.65|18324.65|18324.65|18324.65|0
1629991080000|2021-08-26 15:18:00|18328.68|18328.68|18327.26|18327.26|18330.1|18330.1|18327.26|18327.26|0
1629991090000|2021-08-26 15:18:10|18328.17|18328.17|18331.81|18331.81|18331.81|18331.81|18328.17|18328.17|0
1629991120000|2021-08-26 15:18:40|18331.32|18331.32|18331.98|18331.98|18331.98|18331.98|18330.83|18330.83|0
1629991130000|2021-08-26 15:18:50|18332.89|18332.89|18332.89|18332.89|18332.89|18332.89|18332.89|18332.89|0
1629991140000|2021-08-26 15:19:00|18331.98|18331.98|18330.07|18330.07|18331.98|18331.98|18330.07|18330.07|0
1629991150000|2021-08-26 15:19:10|18330.56|18330.56|18331.57|18331.57|18331.57|18331.57|18330.56|18330.56|0
1629991170000|2021-08-26 15:19:30|18331.07|18331.07|18331.07|18331.07|18331.07|18331.07|18331.07|18331.07|0
1629991180000|2021-08-26 15:19:40|18330.26|18330.26|18328.84|18328.84|18330.26|18330.26|18328.84|18328.84|0
1629991200000|2021-08-26 15:20:00|18329.65|18329.65|18329.16|18329.16|18329.65|18329.65|18329.16|18329.16|0
1629991210000|2021-08-26 15:20:10|18330.07|18330.07|18333.29|18333.29|18333.29|18333.29|18330.07|18330.07|0
1629991220000|2021-08-26 15:20:20|18332.79|18332.79|18331.68|18331.68|18332.79|18332.79|18331.68|18331.68|0
1629991230000|2021-08-26 15:20:30|18332.17|18332.17|18332.39|18332.39|18332.68|18332.68|18332.17|18332.17|0
1629991240000|2021-08-26 15:20:40|18333.2|18333.2|18333.2|18333.2|18333.2|18333.2|18333.2|18333.2|0
1629991250000|2021-08-26 15:20:50|18333.75|18333.75|18335.26|18335.26|18335.46|18335.46|18333.75|18333.75|0
1629991260000|2021-08-26 15:21:00|18334.77|18334.77|18338.86|18338.86|18338.86|18338.86|18334.77|18334.77|0
1629991270000|2021-08-26 15:21:10|18341.57|18341.57|18347.44|18347.44|18348.34|18348.34|18341.57|18341.57|0
1629991280000|2021-08-26 15:21:20|18346.02|18346.02|18349.74|18349.74|18349.74|18349.74|18346.02|18346.02|0
1629991290000|2021-08-26 15:21:30|18348.63|18348.63|18348.63|18348.63|18348.63|18348.63|18348.63|18348.63|0
1629991300000|2021-08-26 15:21:40|18349.18|18349.18|18350.24|18350.24|18350.24|18350.24|18349.18|18349.18|0
1629991310000|2021-08-26 15:21:50|18351.05|18351.05|18354.22|18354.22|18354.22|18354.22|18350.39|18350.39|0
1629991320000|2021-08-26 15:22:00|18354.77|18354.77|18354.77|18354.77|18354.77|18354.77|18354.77|18354.77|0
1629991330000|2021-08-26 15:22:10|18355.28|18355.28|18354.77|18354.77|18355.28|18355.28|18354.77|18354.77|0
1629991340000|2021-08-26 15:22:20|18354.37|18354.37|18353.66|18353.66|18354.37|18354.37|18353.66|18353.66|0
1629991350000|2021-08-26 15:22:30|18354.21|18354.21|18354.21|18354.21|18355.02|18355.02|18354.21|18354.21|0
1629991360000|2021-08-26 15:22:40|18355.22|18355.22|18356.2|18356.2|18356.2|18356.2|18355.22|18355.22|0
1629991370000|2021-08-26 15:22:50|18355.71|18355.71|18355.57|18355.57|18356.61|18356.61|18355.57|18355.57|0
1629991380000|2021-08-26 15:23:00|18354.67|18354.67|18355.21|18355.21|18355.21|18355.21|18354.16|18354.16|0
1629991400000|2021-08-26 15:23:20|18356.62|18356.62|18356.62|18356.62|18356.62|18356.62|18356.62|18356.62|0
1629991410000|2021-08-26 15:23:30|18357.13|18357.13|18357.13|18357.13|18357.13|18357.13|18357.13|18357.13|0
1629991430000|2021-08-26 15:23:50|18356.58|18356.58|18353.8|18353.8|18356.58|18356.58|18353.8|18353.8|0
1629991440000|2021-08-26 15:24:00|18353.25|18353.25|18352.49|18352.49|18353.25|18353.25|18352.49|18352.49|0
1629991460000|2021-08-26 15:24:20|18352.29|18352.29|18350.73|18350.73|18352.29|18352.29|18350.67|18350.67|0
1629991470000|2021-08-26 15:24:30|18350.24|18350.24|18349.23|18349.23|18350.24|18350.24|18349.23|18349.23|0
1629991480000|2021-08-26 15:24:40|18350.13|18350.13|18350.13|18350.13|18350.13|18350.13|18350.13|18350.13|0
1629991490000|2021-08-26 15:24:50|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|0
1629991500000|2021-08-26 15:25:00|18349.72|18349.72|18348.74|18348.74|18349.72|18349.72|18348.74|18348.74|0
1629991510000|2021-08-26 15:25:10|18349.64|18349.64|18350.24|18350.24|18352.67|18352.67|18349.64|18349.64|0
1629991520000|2021-08-26 15:25:20|18349.69|18349.69|18352.04|18352.04|18352.04|18352.04|18349.69|18349.69|0
1629991530000|2021-08-26 15:25:30|18352.59|18352.59|18353.7|18353.7|18353.7|18353.7|18352.04|18352.04|0
1629991540000|2021-08-26 15:25:40|18354.6|18354.6|18354.6|18354.6|18354.6|18354.6|18354.6|18354.6|0
1629991550000|2021-08-26 15:25:50|18354.05|18354.05|18351.52|18351.52|18354.05|18354.05|18351.12|18351.12|0
1629991560000|2021-08-26 15:26:00|18352.08|18352.08|18352.08|18352.08|18352.08|18352.08|18352.08|18352.08|0
1629991570000|2021-08-26 15:26:10|18352.98|18352.98|18352.98|18352.98|18352.98|18352.98|18352.98|18352.98|0
1629991580000|2021-08-26 15:26:20|18353.53|18353.53|18353.53|18353.53|18353.53|18353.53|18353.53|18353.53|0
1629991590000|2021-08-26 15:26:30|18356.37|18356.37|18356.37|18356.37|18356.37|18356.37|18356.37|18356.37|0
1629991600000|2021-08-26 15:26:40|18355.56|18355.56|18354.36|18354.36|18355.56|18355.56|18354.14|18354.14|0
1629991610000|2021-08-26 15:26:50|18353.46|18353.46|18354.36|18354.36|18354.36|18354.36|18353.46|18353.46|0
1629991620000|2021-08-26 15:27:00|18353.21|18353.21|18353.67|18353.67|18354.77|18354.77|18353.21|18353.21|0
1629991640000|2021-08-26 15:27:20|18353.12|18353.12|18353.92|18353.92|18353.92|18353.92|18353.12|18353.12|0
1629991650000|2021-08-26 15:27:30|18352.51|18352.51|18351.7|18351.7|18352.51|18352.51|18351.7|18351.7|0
1629991660000|2021-08-26 15:27:40|18351.15|18351.15|18350.95|18350.95|18351.95|18351.95|18349.99|18349.99|0
1629991680000|2021-08-26 15:28:00|18351.15|18351.15|18349.19|18349.19|18351.15|18351.15|18349.19|18349.19|0
1629991690000|2021-08-26 15:28:10|18348.38|18348.38|18348.38|18348.38|18349.19|18349.19|18348.38|18348.38|0
1629991700000|2021-08-26 15:28:20|18347.89|18347.89|18344.25|18344.25|18347.89|18347.89|18343.7|18343.7|0
1629991710000|2021-08-26 15:28:30|18342.83|18342.83|18340.22|18340.22|18344.25|18344.25|18338.81|18338.81|0
1629991730000|2021-08-26 15:28:50|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|0
1629991740000|2021-08-26 15:29:00|18340.13|18340.13|18339.67|18339.67|18340.68|18340.68|18339.67|18339.67|0
1629991760000|2021-08-26 15:29:20|18338.25|18338.25|18337.76|18337.76|18338.25|18338.25|18337.76|18337.76|0
1629991770000|2021-08-26 15:29:30|18337.97|18337.97|18337.8|18337.8|18338.3|18338.3|18335.9|18335.9|0
1629991780000|2021-08-26 15:29:40|18338.3|18338.3|18339.12|18339.12|18340.11|18340.11|18338.3|18338.3|0
1629991790000|2021-08-26 15:29:50|18338.12|18338.12|18328.09|18328.09|18339.29|18339.29|18328.09|18328.09|0
1630048500000|2021-08-27 07:15:00|18306.67|18306.67|18306.67|18306.67|18306.67|18306.67|18306.67|18306.67|0
1630048510000|2021-08-27 07:15:10|18308.47|18308.47|18307.49|18307.49|18308.47|18308.47|18307.49|18307.49|0
1630048520000|2021-08-27 07:15:20|18307|18307|18307|18307|18307|18307|18307|18307|0
1630048530000|2021-08-27 07:15:30|18307.81|18307.81|18307.81|18307.81|18307.81|18307.81|18307.81|18307.81|0
1630048540000|2021-08-27 07:15:40|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|0
1630048550000|2021-08-27 07:15:50|18302.65|18302.65|18303.89|18303.89|18304.38|18304.38|18302.57|18302.57|0
1630048560000|2021-08-27 07:16:00|18305.7|18305.7|18302.37|18302.37|18305.7|18305.7|18302.37|18302.37|0
1630048570000|2021-08-27 07:16:10|18303.27|18303.27|18302.37|18302.37|18303.27|18303.27|18302.37|18302.37|0
1630048580000|2021-08-27 07:16:20|18303.27|18303.27|18303.27|18303.27|18303.27|18303.27|18303.27|18303.27|0
1630048590000|2021-08-27 07:16:30|18304.69|18304.69|18305.2|18305.2|18306.2|18306.2|18304.69|18304.69|0
1630048600000|2021-08-27 07:16:40|18301.58|18301.58|18301.58|18301.58|18301.58|18301.58|18301.58|18301.58|0
1630048610000|2021-08-27 07:16:50|18302.59|18302.59|18302.59|18302.59|18302.59|18302.59|18302.59|18302.59|0
1630048620000|2021-08-27 07:17:00|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|0
1630048630000|2021-08-27 07:17:10|18306.01|18306.01|18305.11|18305.11|18306.92|18306.92|18305.11|18305.11|0
1630048650000|2021-08-27 07:17:30|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|18306.12|0
1630048660000|2021-08-27 07:17:40|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|0
1630048670000|2021-08-27 07:17:50|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|0
1630048680000|2021-08-27 07:18:00|18307.07|18307.07|18308.28|18308.28|18308.28|18308.28|18307.07|18307.07|0
1630048690000|2021-08-27 07:18:10|18309.7|18309.7|18309.7|18309.7|18309.7|18309.7|18309.7|18309.7|0
1630048700000|2021-08-27 07:18:20|18308.28|18308.28|18319.34|18319.34|18319.34|18319.34|18308.28|18308.28|0
1630048710000|2021-08-27 07:18:30|18323.86|18323.86|18317.45|18317.45|18323.86|18323.86|18317.45|18317.45|0
1630048720000|2021-08-27 07:18:40|18320.17|18320.17|18320.17|18320.17|18320.17|18320.17|18320.17|18320.17|0
1630048730000|2021-08-27 07:18:50|18323|18323|18323|18323|18323|18323|18323|18323|0
1630048740000|2021-08-27 07:19:00|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|0
1630048750000|2021-08-27 07:19:10|18316.93|18316.93|18315.12|18315.12|18316.93|18316.93|18315.12|18315.12|0
1630048760000|2021-08-27 07:19:20|18314.31|18314.31|18310.01|18310.01|18314.31|18314.31|18310.01|18310.01|0
1630048770000|2021-08-27 07:19:30|18308.91|18308.91|18308.1|18308.1|18308.91|18308.91|18307|18307|0
1630048780000|2021-08-27 07:19:40|18307.55|18307.55|18307.55|18307.55|18307.55|18307.55|18307.55|18307.55|0
1630048790000|2021-08-27 07:19:50|18306.57|18306.57|18307.32|18307.32|18308.22|18308.22|18306.57|18306.57|0
1630048800000|2021-08-27 07:20:00|18309.13|18309.13|18315.1|18315.1|18315.1|18315.1|18309.13|18309.13|0
1630048810000|2021-08-27 07:20:10|18314.12|18314.12|18314.61|18314.61|18314.61|18314.61|18314.12|18314.12|0
1630048820000|2021-08-27 07:20:20|18316.12|18316.12|18320.38|18320.38|18320.38|18320.38|18316.12|18316.12|0
1630048830000|2021-08-27 07:20:30|18324.63|18324.63|18324.63|18324.63|18324.63|18324.63|18324.63|18324.63|0
1630048850000|2021-08-27 07:20:50|18323.73|18323.73|18331.81|18331.81|18331.81|18331.81|18323.73|18323.73|0
1630048860000|2021-08-27 07:21:00|18332.79|18332.79|18337.81|18337.81|18337.81|18337.81|18331.67|18331.67|0
1630048870000|2021-08-27 07:21:10|18339.23|18339.23|18342.97|18342.97|18342.97|18342.97|18339.23|18339.23|0
1630048880000|2021-08-27 07:21:20|18343.88|18343.88|18343.88|18343.88|18343.88|18343.88|18343.88|18343.88|0
1630048920000|2021-08-27 07:22:00|18341.36|18341.36|18343.88|18343.88|18343.88|18343.88|18341.36|18341.36|0
1630048930000|2021-08-27 07:22:10|18346.71|18346.71|18356.65|18356.65|18356.65|18356.65|18345.3|18345.3|0
1630048940000|2021-08-27 07:22:20|18362.07|18362.07|18362.07|18362.07|18362.07|18362.07|18362.07|18362.07|0
1630048970000|2021-08-27 07:22:50|18363.49|18363.49|18363.49|18363.49|18363.49|18363.49|18363.49|18363.49|0
1630048980000|2021-08-27 07:23:00|18358.97|18358.97|18358.07|18358.07|18358.97|18358.97|18358.07|18358.07|0
1630048990000|2021-08-27 07:23:10|18360.78|18360.78|18360.78|18360.78|18360.78|18360.78|18360.78|18360.78|0
1630049000000|2021-08-27 07:23:20|18367.87|18367.87|18367.87|18367.87|18367.87|18367.87|18367.87|18367.87|0
1630049070000|2021-08-27 07:24:30|18365.16|18365.16|18363.84|18363.84|18365.55|18365.55|18362.32|18362.32|0
1630049150000|2021-08-27 07:25:50|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|0
1630049160000|2021-08-27 07:26:00|18363.74|18363.74|18363.74|18363.74|18363.74|18363.74|18363.74|18363.74|0
1630049170000|2021-08-27 07:26:10|18362.83|18362.83|18366.92|18366.92|18367.36|18367.36|18362.83|18362.83|0
1630049180000|2021-08-27 07:26:20|18371.53|18371.53|18375.91|18375.91|18376.12|18376.12|18371.53|18371.53|0
1630049190000|2021-08-27 07:26:30|18376.58|18376.58|18365.23|18365.23|18376.58|18376.58|18365.23|18365.23|0
1630049200000|2021-08-27 07:26:40|18365.64|18365.64|18366.45|18366.45|18366.45|18366.45|18365.64|18365.64|0
1630049210000|2021-08-27 07:26:50|18370.68|18370.68|18376.27|18376.27|18376.27|18376.27|18370.68|18370.68|0
1630049220000|2021-08-27 07:27:00|18377.74|18377.74|18376.74|18376.74|18377.74|18377.74|18376.35|18376.35|0
1630049230000|2021-08-27 07:27:10|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|0
1630049240000|2021-08-27 07:27:20|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|0
1630049250000|2021-08-27 07:27:30|18369.72|18369.72|18369.72|18369.72|18369.72|18369.72|18369.72|18369.72|0
1630049260000|2021-08-27 07:27:40|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|0
1630049270000|2021-08-27 07:27:50|18369.11|18369.11|18369.11|18369.11|18369.11|18369.11|18369.11|18369.11|0
1630049280000|2021-08-27 07:28:00|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|0
1630049330000|2021-08-27 07:28:50|18366.66|18366.66|18366.66|18366.66|18366.66|18366.66|18366.66|18366.66|0
1630049340000|2021-08-27 07:29:00|18369.49|18369.49|18375.27|18375.27|18375.27|18375.27|18369.49|18369.49|0
1630049350000|2021-08-27 07:29:10|18376.28|18376.28|18376.28|18376.28|18376.28|18376.28|18376.28|18376.28|0
1630049360000|2021-08-27 07:29:20|18377.75|18377.75|18377.75|18377.75|18377.75|18377.75|18377.26|18377.26|0
1630049370000|2021-08-27 07:29:30|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|0
1630049380000|2021-08-27 07:29:40|18382.6|18382.6|18382.6|18382.6|18383.09|18383.09|18382.6|18382.6|0
1630049390000|2021-08-27 07:29:50|18383.09|18383.09|18383.09|18383.09|18383.09|18383.09|18383.09|18383.09|0
1630049400000|2021-08-27 07:30:00|18384.9|18384.9|18384.9|18384.9|18384.9|18384.9|18384.9|18384.9|0
1630049410000|2021-08-27 07:30:10|18384|18384|18384|18384|18384|18384|18384|18384|0
1630049440000|2021-08-27 07:30:40|18383.19|18383.19|18383.19|18383.19|18383.19|18383.19|18383.19|18383.19|0
1630049460000|2021-08-27 07:31:00|18384.8|18384.8|18384.8|18384.8|18384.8|18384.8|18384.8|18384.8|0
1630049520000|2021-08-27 07:32:00|18385.71|18385.71|18385.71|18385.71|18385.71|18385.71|18385.71|18385.71|0
1630049530000|2021-08-27 07:32:10|18382.09|18382.09|18383.42|18383.42|18383.42|18383.42|18382.09|18382.09|0
1630049540000|2021-08-27 07:32:20|18387.94|18387.94|18387.94|18387.94|18387.94|18387.94|18387.94|18387.94|0
1630049560000|2021-08-27 07:32:40|18387.53|18387.53|18387.53|18387.53|18387.53|18387.53|18387.53|18387.53|0
1630049570000|2021-08-27 07:32:50|18388.34|18388.34|18388.34|18388.34|18388.34|18388.34|18388.34|18388.34|0
1630049590000|2021-08-27 07:33:10|18389.76|18389.76|18395.2|18395.2|18395.91|18395.91|18389.76|18389.76|0
1630049600000|2021-08-27 07:33:20|18397.62|18397.62|18389.1|18389.1|18397.62|18397.62|18389.1|18389.1|0
1630049610000|2021-08-27 07:33:30|18388.69|18388.69|18388.29|18388.29|18388.69|18388.69|18388.29|18388.29|0
1630049620000|2021-08-27 07:33:40|18390.1|18390.1|18392.01|18392.01|18392.01|18392.01|18390.1|18390.1|0
1630049640000|2021-08-27 07:34:00|18391.35|18391.35|18383.16|18383.16|18391.35|18391.35|18383.16|18383.16|0
1630049650000|2021-08-27 07:34:10|18380.35|18380.35|18374.1|18374.1|18380.35|18380.35|18374.1|18374.1|0
1630049660000|2021-08-27 07:34:20|18369.85|18369.85|18369.85|18369.85|18369.85|18369.85|18369.85|18369.85|0
1630049670000|2021-08-27 07:34:30|18370.83|18370.83|18372.31|18372.31|18372.31|18372.31|18370.83|18370.83|0
1630049680000|2021-08-27 07:34:40|18370.5|18370.5|18368.69|18368.69|18370.5|18370.5|18368.69|18368.69|0
1630049700000|2021-08-27 07:35:00|18367.04|18367.04|18367.59|18367.59|18368.39|18368.39|18366.78|18366.78|0
1630049710000|2021-08-27 07:35:10|18370.42|18370.42|18375.23|18375.23|18375.23|18375.23|18370.42|18370.42|0
1630049750000|2021-08-27 07:35:50|18375.72|18375.72|18375.72|18375.72|18375.72|18375.72|18375.72|18375.72|0
1630049760000|2021-08-27 07:36:00|18376.62|18376.62|18376.62|18376.62|18376.62|18376.62|18376.62|18376.62|0
1630049770000|2021-08-27 07:36:10|18374.82|18374.82|18374.82|18374.82|18374.82|18374.82|18374.82|18374.82|0
1630049780000|2021-08-27 07:36:20|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|0
1630049820000|2021-08-27 07:37:00|18369.47|18369.47|18371.53|18371.53|18371.53|18371.53|18369.47|18369.47|0
1630049830000|2021-08-27 07:37:10|18373.34|18373.34|18372.73|18372.73|18373.34|18373.34|18371.83|18371.83|0
1630049900000|2021-08-27 07:38:20|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|18375.16|0
1630049930000|2021-08-27 07:38:50|18374.75|18374.75|18372.33|18372.33|18374.75|18374.75|18372.33|18372.33|0
1630049940000|2021-08-27 07:39:00|18368.92|18368.92|18369.73|18369.73|18369.73|18369.73|18368.92|18368.92|0
1630049950000|2021-08-27 07:39:10|18368.83|18368.83|18367.02|18367.02|18368.83|18368.83|18367.02|18367.02|0
1630049970000|2021-08-27 07:39:30|18366.58|18366.58|18367.53|18367.53|18368.34|18368.34|18365.91|18365.91|0
1630049980000|2021-08-27 07:39:40|18368.02|18368.02|18368.83|18368.83|18368.83|18368.83|18368.02|18368.02|0
1630049990000|2021-08-27 07:39:50|18369.38|18369.38|18369.38|18369.38|18369.38|18369.38|18369.38|18369.38|0
1630050000000|2021-08-27 07:40:00|18369.88|18369.88|18373.4|18373.4|18374.21|18374.21|18369.88|18369.88|0
1630050040000|2021-08-27 07:40:40|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|0
1630050050000|2021-08-27 07:40:50|18370.69|18370.69|18370.69|18370.69|18370.69|18370.69|18370.69|18370.69|0
1630050080000|2021-08-27 07:41:20|18371.79|18371.79|18372.35|18372.35|18372.35|18372.35|18371.79|18371.79|0
1630050100000|2021-08-27 07:41:40|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|18375.57|0
1630050130000|2021-08-27 07:42:10|18377.54|18377.54|18377.54|18377.54|18377.54|18377.54|18377.54|18377.54|0
1630050140000|2021-08-27 07:42:20|18377.05|18377.05|18377.05|18377.05|18377.05|18377.05|18377.05|18377.05|0
1630050160000|2021-08-27 07:42:40|18374.62|18374.62|18371.91|18371.91|18374.62|18374.62|18371.91|18371.91|0
1630050180000|2021-08-27 07:43:00|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|0
1630050240000|2021-08-27 07:44:00|18373.23|18373.23|18373.23|18373.23|18373.23|18373.23|18373.23|18373.23|0
1630050250000|2021-08-27 07:44:10|18374.23|18374.23|18372.82|18372.82|18374.23|18374.23|18372.82|18372.82|0
1630050270000|2021-08-27 07:44:30|18373.48|18373.48|18374.38|18374.38|18374.38|18374.38|18373.48|18373.48|0
1630050310000|2021-08-27 07:45:10|18371.55|18371.55|18370.54|18370.54|18371.55|18371.55|18370.54|18370.54|0
1630050320000|2021-08-27 07:45:20|18369.44|18369.44|18360.48|18360.48|18369.44|18369.44|18360.48|18360.48|0
1630050330000|2021-08-27 07:45:30|18359.58|18359.58|18356.86|18356.86|18359.58|18359.58|18356.86|18356.86|0
1630050360000|2021-08-27 07:46:00|18357.77|18357.77|18357.77|18357.77|18357.77|18357.77|18357.77|18357.77|0
1630050370000|2021-08-27 07:46:10|18356.96|18356.96|18357.86|18357.86|18357.86|18357.86|18356.96|18356.96|0
1630050390000|2021-08-27 07:46:30|18362.12|18362.12|18362.12|18362.12|18362.12|18362.12|18362.12|18362.12|0
1630050410000|2021-08-27 07:46:50|18364.54|18364.54|18365.53|18365.53|18365.53|18365.53|18364.54|18364.54|0
1630050420000|2021-08-27 07:47:00|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|0
1630050470000|2021-08-27 07:47:50|18371.78|18371.78|18374.1|18374.1|18374.1|18374.1|18371.78|18371.78|0
1630050480000|2021-08-27 07:48:00|18373.12|18373.12|18373.12|18373.12|18373.12|18373.12|18373.12|18373.12|0
1630050510000|2021-08-27 07:48:30|18372.63|18372.63|18372.63|18372.63|18372.63|18372.63|18372.63|18372.63|0
1630050550000|2021-08-27 07:49:10|18372.13|18372.13|18368.25|18368.25|18372.13|18372.13|18368.25|18368.25|0
1630050600000|2021-08-27 07:50:00|18367.75|18367.75|18364.03|18364.03|18367.75|18367.75|18364.03|18364.03|0
1630050640000|2021-08-27 07:50:40|18364.93|18364.93|18366.55|18366.55|18366.55|18366.55|18364.93|18364.93|0
1630050700000|2021-08-27 07:51:40|18370.17|18370.17|18370.17|18370.17|18370.17|18370.17|18370.17|18370.17|0
1630050770000|2021-08-27 07:52:50|18365.13|18365.13|18363.82|18363.82|18365.13|18365.13|18363.82|18363.82|0
1630050790000|2021-08-27 07:53:10|18362.72|18362.72|18361.51|18361.51|18362.72|18362.72|18361.51|18361.51|0
1630050800000|2021-08-27 07:53:20|18362.31|18362.31|18362.31|18362.31|18362.31|18362.31|18362.31|18362.31|0
1630050830000|2021-08-27 07:53:50|18360.51|18360.51|18360.51|18360.51|18360.51|18360.51|18360.51|18360.51|0
1630050860000|2021-08-27 07:54:20|18359.5|18359.5|18359.5|18359.5|18359.5|18359.5|18359.5|18359.5|0
1630050950000|2021-08-27 07:55:50|18358.08|18358.08|18354.12|18354.12|18358.08|18358.08|18354.12|18354.12|0
1630050960000|2021-08-27 07:56:00|18353.13|18353.13|18365.05|18365.05|18365.05|18365.05|18353.13|18353.13|0
1630050970000|2021-08-27 07:56:10|18371.1|18371.1|18374.23|18374.23|18374.23|18374.23|18371.1|18371.1|0
1630050980000|2021-08-27 07:56:20|18378.49|18378.49|18380|18380|18380|18380|18378.49|18378.49|0
1630051000000|2021-08-27 07:56:40|18380.55|18380.55|18381.56|18381.56|18381.56|18381.56|18380.55|18380.55|0
1630051030000|2021-08-27 07:57:10|18383.45|18383.45|18382.84|18382.84|18383.45|18383.45|18382.84|18382.84|0
1630051050000|2021-08-27 07:57:30|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|0
1630051080000|2021-08-27 07:58:00|18379.6|18379.6|18372.25|18372.25|18379.6|18379.6|18372.25|18372.25|0
1630051100000|2021-08-27 07:58:20|18371.76|18371.76|18371.96|18371.96|18371.96|18371.96|18371.76|18371.76|0
1630051160000|2021-08-27 07:59:20|18372.51|18372.51|18372.51|18372.51|18372.51|18372.51|18372.51|18372.51|0
1630051180000|2021-08-27 07:59:40|18371.96|18371.96|18370.95|18370.95|18371.96|18371.96|18370.95|18370.95|0
1630051190000|2021-08-27 07:59:50|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|0
1630051200000|2021-08-27 08:00:00|18373.77|18373.77|18374.26|18374.26|18374.26|18374.26|18373.77|18373.77|0
1630051260000|2021-08-27 08:01:00|18373.11|18373.11|18372.1|18372.1|18373.11|18373.11|18372.1|18372.1|0
1630051270000|2021-08-27 08:01:10|18373.08|18373.08|18373.08|18373.08|18373.08|18373.08|18373.08|18373.08|0
1630051310000|2021-08-27 08:01:50|18375.39|18375.39|18375.39|18375.39|18375.39|18375.39|18375.39|18375.39|0
1630051330000|2021-08-27 08:02:10|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|0
1630051350000|2021-08-27 08:02:30|18375.21|18375.21|18373.7|18373.7|18377.13|18377.13|18373.7|18373.7|0
1630051360000|2021-08-27 08:02:40|18369.98|18369.98|18367.66|18367.66|18369.98|18369.98|18367.66|18367.66|0
1630051370000|2021-08-27 08:02:50|18366.75|18366.75|18367.66|18367.66|18367.66|18367.66|18366.75|18366.75|0
1630051390000|2021-08-27 08:03:10|18367.11|18367.11|18365.49|18365.49|18367.11|18367.11|18365.49|18365.49|0
1630051400000|2021-08-27 08:03:20|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|18362.97|0
1630051410000|2021-08-27 08:03:30|18364.78|18364.78|18364.78|18364.78|18364.78|18364.78|18364.78|18364.78|0
1630051460000|2021-08-27 08:04:20|18365.59|18365.59|18367.1|18367.1|18367.1|18367.1|18365.59|18365.59|0
1630051490000|2021-08-27 08:04:50|18365.95|18365.95|18363.64|18363.64|18365.95|18365.95|18363.64|18363.64|0
1630051500000|2021-08-27 08:05:00|18364.79|18364.79|18364.79|18364.79|18364.79|18364.79|18364.79|18364.79|0
1630051510000|2021-08-27 08:05:10|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|18363.38|0
1630051550000|2021-08-27 08:05:50|18362.87|18362.87|18362.87|18362.87|18362.87|18362.87|18362.87|18362.87|0
1630051560000|2021-08-27 08:06:00|18361.55|18361.55|18361.32|18361.32|18361.99|18361.99|18361.32|18361.32|0
1630051590000|2021-08-27 08:06:30|18362.73|18362.73|18362.73|18362.73|18362.73|18362.73|18362.73|18362.73|0
1630051630000|2021-08-27 08:07:10|18363.74|18363.74|18363.74|18363.74|18363.74|18363.74|18363.74|18363.74|0
1630051640000|2021-08-27 08:07:20|18361.82|18361.82|18361.62|18361.62|18361.82|18361.82|18361.62|18361.62|0
1630051650000|2021-08-27 08:07:30|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|18363.03|0
1630051680000|2021-08-27 08:08:00|18362.48|18362.48|18360.56|18360.56|18362.48|18362.48|18360.56|18360.56|0
1630051700000|2021-08-27 08:08:20|18359.58|18359.58|18360.73|18360.73|18360.73|18360.73|18359.58|18359.58|0
1630051770000|2021-08-27 08:09:30|18360.23|18360.23|18360.23|18360.23|18360.23|18360.23|18360.23|18360.23|0
1630051800000|2021-08-27 08:10:00|18363.87|18363.87|18367.47|18367.47|18367.47|18367.47|18363.87|18363.87|0
1630051860000|2021-08-27 08:11:00|18365.85|18365.85|18365.85|18365.85|18365.85|18365.85|18365.85|18365.85|0
1630051920000|2021-08-27 08:12:00|18372.62|18372.62|18375.46|18375.46|18375.46|18375.46|18372.62|18372.62|0
1630051950000|2021-08-27 08:12:30|18374.65|18374.65|18373.84|18373.84|18374.65|18374.65|18373.84|18373.84|0
1630051970000|2021-08-27 08:12:50|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|0
1630051990000|2021-08-27 08:13:10|18373.84|18373.84|18365.07|18365.07|18373.84|18373.84|18365.07|18365.07|0
1630052000000|2021-08-27 08:13:20|18364.85|18364.85|18363.96|18363.96|18364.85|18364.85|18363.96|18363.96|0
1630052030000|2021-08-27 08:13:50|18361.54|18361.54|18361.54|18361.54|18361.54|18361.54|18361.54|18361.54|0
1630052050000|2021-08-27 08:14:10|18361.74|18361.74|18361.74|18361.74|18361.74|18361.74|18361.74|18361.74|0
1630052110000|2021-08-27 08:15:10|18361.13|18361.13|18365.11|18365.11|18366.02|18366.02|18361.13|18361.13|0
1630052190000|2021-08-27 08:16:30|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|0
1630052210000|2021-08-27 08:16:50|18365.31|18365.31|18372.19|18372.19|18372.19|18372.19|18365.31|18365.31|0
1630052250000|2021-08-27 08:17:30|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|0
1630052260000|2021-08-27 08:17:40|18372.79|18372.79|18372.79|18372.79|18372.79|18372.79|18372.79|18372.79|0
1630052270000|2021-08-27 08:17:50|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|0
1630052300000|2021-08-27 08:18:20|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|0
1630052330000|2021-08-27 08:18:50|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|18374.43|0
1630052340000|2021-08-27 08:19:00|18373.02|18373.02|18373.02|18373.02|18373.02|18373.02|18373.02|18373.02|0
1630052350000|2021-08-27 08:19:10|18371.54|18371.54|18371.54|18371.54|18371.54|18371.54|18371.54|18371.54|0
1630052460000|2021-08-27 08:21:00|18369.93|18369.93|18369.93|18369.93|18369.93|18369.93|18369.93|18369.93|0
1630052480000|2021-08-27 08:21:20|18370.33|18370.33|18360.33|18360.33|18370.33|18370.33|18360.33|18360.33|0
1630052510000|2021-08-27 08:21:50|18360.83|18360.83|18363.14|18363.14|18363.14|18363.14|18360.83|18360.83|0
1630052520000|2021-08-27 08:22:00|18362.65|18362.65|18363.14|18363.14|18363.14|18363.14|18362.65|18362.65|0
1630052530000|2021-08-27 08:22:10|18363.65|18363.65|18363.65|18363.65|18363.65|18363.65|18363.65|18363.65|0
1630052550000|2021-08-27 08:22:30|18361.84|18361.84|18361.84|18361.84|18361.84|18361.84|18361.84|18361.84|0
1630052570000|2021-08-27 08:22:50|18362.65|18362.65|18362.65|18362.65|18362.65|18362.65|18362.65|18362.65|0
1630052580000|2021-08-27 08:23:00|18361.03|18361.03|18361.03|18361.03|18361.03|18361.03|18361.03|18361.03|0
1630052600000|2021-08-27 08:23:20|18360.53|18360.53|18360.53|18360.53|18360.53|18360.53|18360.53|18360.53|0
1630052640000|2021-08-27 08:24:00|18359.42|18359.42|18363.68|18363.68|18363.68|18363.68|18359.42|18359.42|0
1630052650000|2021-08-27 08:24:10|18364.69|18364.69|18364.69|18364.69|18364.69|18364.69|18364.69|18364.69|0
1630052660000|2021-08-27 08:24:20|18365.69|18365.69|18362.86|18362.86|18365.69|18365.69|18362.86|18362.86|0
1630052670000|2021-08-27 08:24:30|18361.44|18361.44|18361.44|18361.44|18361.44|18361.44|18361.44|18361.44|0
1630052680000|2021-08-27 08:24:40|18360.46|18360.46|18360.46|18360.46|18360.46|18360.46|18360.46|18360.46|0
1630052720000|2021-08-27 08:25:20|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|0
1630052740000|2021-08-27 08:25:40|18359.16|18359.16|18359.97|18359.97|18359.97|18359.97|18359.16|18359.16|0
1630052770000|2021-08-27 08:26:10|18359.06|18359.06|18359.55|18359.55|18359.55|18359.55|18359.06|18359.06|0
1630052890000|2021-08-27 08:28:10|18359.76|18359.76|18360.77|18360.77|18360.77|18360.77|18359.76|18359.76|0
1630052910000|2021-08-27 08:28:30|18363.62|18363.62|18367.67|18367.67|18367.67|18367.67|18363.62|18363.62|0
1630052930000|2021-08-27 08:28:50|18368.07|18368.07|18367.26|18367.26|18368.88|18368.88|18367.26|18367.26|0
1630052950000|2021-08-27 08:29:10|18365.85|18365.85|18365.85|18365.85|18365.85|18365.85|18365.85|18365.85|0
1630052960000|2021-08-27 08:29:20|18366.75|18366.75|18367.81|18367.81|18367.81|18367.81|18366.75|18366.75|0
1630052980000|2021-08-27 08:29:40|18368.96|18368.96|18370.92|18370.92|18370.92|18370.92|18368.96|18368.96|0
1630053000000|2021-08-27 08:30:00|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|0
1630053010000|2021-08-27 08:30:10|18374.26|18374.26|18371.43|18371.43|18374.26|18374.26|18371.43|18371.43|0
1630053020000|2021-08-27 08:30:20|18368.91|18368.91|18363.91|18363.91|18368.91|18368.91|18363.91|18363.91|0
1630053030000|2021-08-27 08:30:30|18363.46|18363.46|18363.46|18363.46|18363.46|18363.46|18363.46|18363.46|0
1630053040000|2021-08-27 08:30:40|18360.63|18360.63|18360.63|18360.63|18360.63|18360.63|18360.63|18360.63|0
1630053050000|2021-08-27 08:30:50|18358.2|18358.2|18355.68|18355.68|18358.2|18358.2|18355.68|18355.68|0
1630053060000|2021-08-27 08:31:00|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|18358.61|0
1630053070000|2021-08-27 08:31:10|18360.03|18360.03|18361.65|18361.65|18361.65|18361.65|18360.03|18360.03|0
1630053230000|2021-08-27 08:33:50|18360.03|18360.03|18358.38|18358.38|18360.03|18360.03|18358.38|18358.38|0
1630053260000|2021-08-27 08:34:20|18355.66|18355.66|18348.82|18348.82|18355.66|18355.66|18348.82|18348.82|0
1630053270000|2021-08-27 08:34:30|18349.43|18349.43|18348.43|18348.43|18349.43|18349.43|18348.43|18348.43|0
1630053300000|2021-08-27 08:35:00|18349.83|18349.83|18356.1|18356.1|18356.91|18356.91|18349.83|18349.83|0
1630053310000|2021-08-27 08:35:10|18355.29|18355.29|18355.29|18355.29|18355.29|18355.29|18355.29|18355.29|0
1630053320000|2021-08-27 08:35:20|18356.27|18356.27|18356.27|18356.27|18356.27|18356.27|18356.27|18356.27|0
1630053330000|2021-08-27 08:35:30|18356.48|18356.48|18361.13|18361.13|18361.13|18361.13|18356.48|18356.48|0
1630053360000|2021-08-27 08:36:00|18359.71|18359.71|18361.52|18361.52|18361.52|18361.52|18359.71|18359.71|0
1630053370000|2021-08-27 08:36:10|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|0
1630053400000|2021-08-27 08:36:40|18365.08|18365.08|18368.21|18368.21|18368.21|18368.21|18365.08|18365.08|0
1630053420000|2021-08-27 08:37:00|18372.96|18372.96|18371.15|18371.15|18372.96|18372.96|18371.15|18371.15|0
1630053440000|2021-08-27 08:37:20|18370.34|18370.34|18370.34|18370.34|18370.34|18370.34|18370.34|18370.34|0
1630053450000|2021-08-27 08:37:30|18368.93|18368.93|18368.12|18368.12|18368.93|18368.93|18368.12|18368.12|0
1630053470000|2021-08-27 08:37:50|18367.21|18367.21|18368.12|18368.12|18368.12|18368.12|18367.21|18367.21|0
1630053490000|2021-08-27 08:38:10|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|0
1630053520000|2021-08-27 08:38:40|18364.99|18364.99|18365.8|18365.8|18365.8|18365.8|18364.99|18364.99|0
1630053540000|2021-08-27 08:39:00|18366.78|18366.78|18365.77|18365.77|18366.78|18366.78|18365.77|18365.77|0
1630053560000|2021-08-27 08:39:20|18366.27|18366.27|18366.27|18366.27|18366.27|18366.27|18366.27|18366.27|0
1630053600000|2021-08-27 08:40:00|18369.11|18369.11|18369.11|18369.11|18369.11|18369.11|18369.11|18369.11|0
1630053670000|2021-08-27 08:41:10|18367.69|18367.69|18367.69|18367.69|18367.69|18367.69|18367.69|18367.69|0
1630053770000|2021-08-27 08:42:50|18366.59|18366.59|18359.88|18359.88|18366.59|18366.59|18359.88|18359.88|0
1630053780000|2021-08-27 08:43:00|18359.27|18359.27|18352.63|18352.63|18359.27|18359.27|18352.63|18352.63|0
1630053830000|2021-08-27 08:43:50|18352.42|18352.42|18352.42|18352.42|18352.42|18352.42|18352.42|18352.42|0
1630053840000|2021-08-27 08:44:00|18354.23|18354.23|18357.57|18357.57|18357.57|18357.57|18354.23|18354.23|0
1630053890000|2021-08-27 08:44:50|18357.07|18357.07|18357.47|18357.47|18357.47|18357.47|18356.56|18356.56|0
1630053920000|2021-08-27 08:45:20|18356.36|18356.36|18356.36|18356.36|18356.36|18356.36|18356.36|18356.36|0
1630053930000|2021-08-27 08:45:30|18355.38|18355.38|18355.98|18355.98|18356.39|18356.39|18355.38|18355.38|0
1630053940000|2021-08-27 08:45:40|18355.78|18355.78|18355.78|18355.78|18355.78|18355.78|18355.78|18355.78|0
1630054010000|2021-08-27 08:46:50|18354.16|18354.16|18354.16|18354.16|18354.16|18354.16|18354.16|18354.16|0
1630054020000|2021-08-27 08:47:00|18354.97|18354.97|18354.97|18354.97|18354.97|18354.97|18354.97|18354.97|0
1630054070000|2021-08-27 08:47:50|18356.79|18356.79|18356.79|18356.79|18356.79|18356.79|18356.79|18356.79|0
1630054110000|2021-08-27 08:48:30|18356.59|18356.59|18349.72|18349.72|18356.59|18356.59|18349.72|18349.72|0
1630054160000|2021-08-27 08:49:20|18351.33|18351.33|18351.33|18351.33|18351.33|18351.33|18351.33|18351.33|0
1630054170000|2021-08-27 08:49:30|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|18350.84|0
1630054190000|2021-08-27 08:49:50|18349.33|18349.33|18347.85|18347.85|18349.33|18349.33|18347.85|18347.85|0
1630054200000|2021-08-27 08:50:00|18347.35|18347.35|18341.09|18341.09|18347.35|18347.35|18341.09|18341.09|0
1630054210000|2021-08-27 08:50:10|18339.94|18339.94|18339.94|18339.94|18339.94|18339.94|18339.94|18339.94|0
1630054250000|2021-08-27 08:50:50|18340.44|18340.44|18341.34|18341.34|18341.34|18341.34|18340.44|18340.44|0
1630054280000|2021-08-27 08:51:20|18340.68|18340.68|18340.46|18340.46|18340.68|18340.68|18340.46|18340.46|0
1630054300000|2021-08-27 08:51:40|18341.88|18341.88|18341.88|18341.88|18341.88|18341.88|18341.88|18341.88|0
1630054320000|2021-08-27 08:52:00|18341.27|18341.27|18340.26|18340.26|18341.27|18341.27|18340.26|18340.26|0
1630054330000|2021-08-27 08:52:10|18339.28|18339.28|18339.28|18339.28|18339.28|18339.28|18339.28|18339.28|0
1630054360000|2021-08-27 08:52:40|18339.77|18339.77|18337.75|18337.75|18339.77|18339.77|18337.75|18337.75|0
1630054380000|2021-08-27 08:53:00|18338.76|18338.76|18335.56|18335.56|18338.76|18338.76|18335.56|18335.56|0
1630054400000|2021-08-27 08:53:20|18336.36|18336.36|18336.36|18336.36|18336.36|18336.36|18336.36|18336.36|0
1630054420000|2021-08-27 08:53:40|18330.71|18330.71|18330.71|18330.71|18330.71|18330.71|18330.71|18330.71|0
1630054430000|2021-08-27 08:53:50|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|0
1630054470000|2021-08-27 08:54:30|18331.11|18331.11|18331.11|18331.11|18331.11|18331.11|18331.11|18331.11|0
1630054500000|2021-08-27 08:55:00|18331.6|18331.6|18331.6|18331.6|18331.6|18331.6|18331.6|18331.6|0
1630054530000|2021-08-27 08:55:30|18333.02|18333.02|18333.02|18333.02|18333.02|18333.02|18333.02|18333.02|0
1630054550000|2021-08-27 08:55:50|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|0
1630054560000|2021-08-27 08:56:00|18336.35|18336.35|18339.57|18339.57|18340.5|18340.5|18336.35|18336.35|0
1630054570000|2021-08-27 08:56:10|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|0
1630054590000|2021-08-27 08:56:30|18340.78|18340.78|18339.17|18339.17|18340.78|18340.78|18339.17|18339.17|0
1630054610000|2021-08-27 08:56:50|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|0
1630054640000|2021-08-27 08:57:20|18345.72|18345.72|18344.81|18344.81|18345.72|18345.72|18344.81|18344.81|0
1630054650000|2021-08-27 08:57:30|18343.91|18343.91|18343.91|18343.91|18343.91|18343.91|18343.91|18343.91|0
1630054670000|2021-08-27 08:57:50|18344.72|18344.72|18341.09|18341.09|18344.72|18344.72|18341.09|18341.09|0
1630054680000|2021-08-27 08:58:00|18340.6|18340.6|18341.96|18341.96|18342.45|18342.45|18340.6|18340.6|0
1630054690000|2021-08-27 08:58:10|18343.38|18343.38|18343.38|18343.38|18343.38|18343.38|18343.38|18343.38|0
1630054730000|2021-08-27 08:58:50|18346.15|18346.15|18344.34|18344.34|18346.15|18346.15|18344.34|18344.34|0
1630054790000|2021-08-27 08:59:50|18346.05|18346.05|18347.06|18347.06|18347.06|18347.06|18346.05|18346.05|0
1630054800000|2021-08-27 09:00:00|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|0
1630054810000|2021-08-27 09:00:10|18345.44|18345.44|18344.94|18344.94|18345.44|18345.44|18344.94|18344.94|0
1630054860000|2021-08-27 09:01:00|18344.33|18344.33|18341.29|18341.29|18344.33|18344.33|18341.29|18341.29|0
1630054870000|2021-08-27 09:01:10|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|0
1630054880000|2021-08-27 09:01:20|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|0
1630054910000|2021-08-27 09:01:50|18345.96|18345.96|18345.47|18345.47|18345.96|18345.96|18345.47|18345.47|0
1630054920000|2021-08-27 09:02:00|18343.96|18343.96|18342.54|18342.54|18343.96|18343.96|18342.54|18342.54|0
1630054930000|2021-08-27 09:02:10|18343.04|18343.04|18341.72|18341.72|18343.04|18343.04|18341.23|18341.23|0
1630054950000|2021-08-27 09:02:30|18341.93|18341.93|18341.93|18341.93|18341.93|18341.93|18341.93|18341.93|0
1630054960000|2021-08-27 09:02:40|18342.43|18342.43|18342.43|18342.43|18342.43|18342.43|18342.43|18342.43|0
1630054980000|2021-08-27 09:03:00|18343.74|18343.74|18343.74|18343.74|18343.74|18343.74|18343.74|18343.74|0
1630055010000|2021-08-27 09:03:30|18342.94|18342.94|18342.94|18342.94|18342.94|18342.94|18342.94|18342.94|0
1630055070000|2021-08-27 09:04:30|18342.73|18342.73|18342.73|18342.73|18342.73|18342.73|18342.73|18342.73|0
1630055110000|2021-08-27 09:05:10|18341.92|18341.92|18341.92|18341.92|18341.92|18341.92|18341.92|18341.92|0
1630055120000|2021-08-27 09:05:20|18342.83|18342.83|18343.81|18343.81|18343.81|18343.81|18342.83|18342.83|0
1630055140000|2021-08-27 09:05:40|18345.23|18345.23|18345.23|18345.23|18345.23|18345.23|18345.23|18345.23|0
1630055160000|2021-08-27 09:06:00|18345.43|18345.43|18345.43|18345.43|18345.43|18345.43|18345.43|18345.43|0
1630055190000|2021-08-27 09:06:30|18342.09|18342.09|18342.09|18342.09|18342.09|18342.09|18342.09|18342.09|0
1630055200000|2021-08-27 09:06:40|18340.28|18340.28|18340.79|18340.79|18340.79|18340.79|18340.28|18340.28|0
1630055210000|2021-08-27 09:06:50|18340.28|18340.28|18340.28|18340.28|18340.28|18340.28|18340.28|18340.28|0
1630055270000|2021-08-27 09:07:50|18338.87|18338.87|18338.87|18338.87|18338.87|18338.87|18338.87|18338.87|0
1630055280000|2021-08-27 09:08:00|18338.38|18338.38|18337.39|18337.39|18338.38|18338.38|18337.39|18337.39|0
1630055290000|2021-08-27 09:08:10|18337.19|18337.19|18337.19|18337.19|18337.19|18337.19|18337.19|18337.19|0
1630055300000|2021-08-27 09:08:20|18336.09|18336.09|18336.09|18336.09|18336.09|18336.09|18336.09|18336.09|0
1630055360000|2021-08-27 09:09:20|18333.37|18333.37|18325.3|18325.3|18333.37|18333.37|18325.3|18325.3|0
1630055370000|2021-08-27 09:09:30|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|18324.14|0
1630055400000|2021-08-27 09:10:00|18320.22|18320.22|18317.38|18317.38|18320.22|18320.22|18317.38|18317.38|0
1630055410000|2021-08-27 09:10:10|18317.89|18317.89|18320.92|18320.92|18320.92|18320.92|18316.98|18316.98|0
1630055420000|2021-08-27 09:10:20|18321.73|18321.73|18321.73|18321.73|18321.73|18321.73|18321.73|18321.73|0
1630055450000|2021-08-27 09:10:50|18323.15|18323.15|18323.15|18323.15|18323.15|18323.15|18323.15|18323.15|0
1630055460000|2021-08-27 09:11:00|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|0
1630055470000|2021-08-27 09:11:10|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|0
1630055500000|2021-08-27 09:11:40|18331.82|18331.82|18337.62|18337.62|18339.62|18339.62|18331.82|18331.82|0
1630055510000|2021-08-27 09:11:50|18338.18|18338.18|18339.59|18339.59|18339.59|18339.59|18338.18|18338.18|0
1630055530000|2021-08-27 09:12:10|18341.21|18341.21|18341.21|18341.21|18341.21|18341.21|18341.21|18341.21|0
1630055550000|2021-08-27 09:12:30|18342.02|18342.02|18342.02|18342.02|18342.02|18342.02|18342.02|18342.02|0
1630055560000|2021-08-27 09:12:40|18340.4|18340.4|18340.4|18340.4|18340.4|18340.4|18340.4|18340.4|0
1630055570000|2021-08-27 09:12:50|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|18338.98|0
1630055620000|2021-08-27 09:13:40|18337.88|18337.88|18337.88|18337.88|18337.88|18337.88|18337.88|18337.88|0
1630055660000|2021-08-27 09:14:20|18339.69|18339.69|18339.69|18339.69|18339.69|18339.69|18339.69|18339.69|0
1630055670000|2021-08-27 09:14:30|18341.11|18341.11|18341.11|18341.11|18341.11|18341.11|18341.11|18341.11|0
1630055700000|2021-08-27 09:15:00|18340|18340|18341.66|18341.66|18341.66|18341.66|18340|18340|0
1630055710000|2021-08-27 09:15:10|18341.25|18341.25|18341.25|18341.25|18341.25|18341.25|18341.25|18341.25|0
1630055720000|2021-08-27 09:15:20|18343.37|18343.37|18342.56|18342.56|18343.37|18343.37|18342.56|18342.56|0
1630055730000|2021-08-27 09:15:30|18343.17|18343.17|18343.17|18343.17|18343.58|18343.58|18343.17|18343.17|0
1630055740000|2021-08-27 09:15:40|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|0
1630055830000|2021-08-27 09:17:10|18345.06|18345.06|18345.06|18345.06|18345.06|18345.06|18345.06|18345.06|0
1630055840000|2021-08-27 09:17:20|18344.51|18344.51|18344.51|18344.51|18344.51|18344.51|18344.51|18344.51|0
1630055860000|2021-08-27 09:17:40|18343.96|18343.96|18343.96|18343.96|18343.96|18343.96|18343.96|18343.96|0
1630055920000|2021-08-27 09:18:40|18342.15|18342.15|18340.73|18340.73|18342.15|18342.15|18340.73|18340.73|0
1630055960000|2021-08-27 09:19:20|18341.34|18341.34|18342.15|18342.15|18342.15|18342.15|18341.34|18341.34|0
1630055970000|2021-08-27 09:19:30|18343.57|18343.57|18343.78|18343.78|18343.78|18343.78|18343.57|18343.57|0
1630056000000|2021-08-27 09:20:00|18344.66|18344.66|18344.66|18344.66|18344.66|18344.66|18344.66|18344.66|0
1630056030000|2021-08-27 09:20:30|18343.24|18343.24|18343.79|18343.79|18344.35|18344.35|18343.24|18343.24|0
1630056050000|2021-08-27 09:20:50|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|0
1630056060000|2021-08-27 09:21:00|18342.78|18342.78|18342.37|18342.37|18342.78|18342.78|18342.17|18342.17|0
1630056140000|2021-08-27 09:22:20|18342.86|18342.86|18342.86|18342.86|18342.86|18342.86|18342.86|18342.86|0
1630056180000|2021-08-27 09:23:00|18341.85|18341.85|18340.44|18340.44|18341.85|18341.85|18340.44|18340.44|0
1630056210000|2021-08-27 09:23:30|18339.63|18339.63|18335.51|18335.51|18339.63|18339.63|18335.51|18335.51|0
1630056220000|2021-08-27 09:23:40|18334.6|18334.6|18334.6|18334.6|18334.6|18334.6|18334.6|18334.6|0
1630056230000|2021-08-27 09:23:50|18335.51|18335.51|18336.41|18336.41|18336.41|18336.41|18335.51|18335.51|0
1630056250000|2021-08-27 09:24:10|18337.39|18337.39|18337.39|18337.39|18337.39|18337.39|18337.39|18337.39|0
1630056270000|2021-08-27 09:24:30|18336.29|18336.29|18336.29|18336.29|18336.29|18336.29|18336.29|18336.29|0
1630056320000|2021-08-27 09:25:20|18335.48|18335.48|18335.48|18335.48|18335.48|18335.48|18335.48|18335.48|0
1630056400000|2021-08-27 09:26:40|18336.9|18336.9|18336.9|18336.9|18336.9|18336.9|18336.9|18336.9|0
1630056420000|2021-08-27 09:27:00|18338.32|18338.32|18339.33|18339.33|18339.33|18339.33|18338.32|18338.32|0
1630056430000|2021-08-27 09:27:10|18340.13|18340.13|18338.72|18338.72|18343.36|18343.36|18338.72|18338.72|0
1630056490000|2021-08-27 09:28:10|18339.87|18339.87|18339.87|18339.87|18339.87|18339.87|18339.87|18339.87|0
1630056500000|2021-08-27 09:28:20|18340.48|18340.48|18340.48|18340.48|18340.48|18340.48|18340.48|18340.48|0
1630056530000|2021-08-27 09:28:50|18341.46|18341.46|18342.88|18342.88|18342.88|18342.88|18341.46|18341.46|0
1630056560000|2021-08-27 09:29:20|18341.87|18341.87|18338.64|18338.64|18341.87|18341.87|18338.64|18338.64|0
1630056570000|2021-08-27 09:29:30|18337.22|18337.22|18338.03|18338.03|18338.03|18338.03|18337.22|18337.22|0
1630056580000|2021-08-27 09:29:40|18339.84|18339.84|18340.45|18340.45|18340.45|18340.45|18339.84|18339.84|0
1630056600000|2021-08-27 09:30:00|18340.04|18340.04|18339.84|18339.84|18340.04|18340.04|18339.84|18339.84|0
1630056620000|2021-08-27 09:30:20|18340.33|18340.33|18340.33|18340.33|18340.33|18340.33|18340.33|18340.33|0
1630056630000|2021-08-27 09:30:30|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|18341.75|0
1630056700000|2021-08-27 09:31:40|18340.84|18340.84|18340.84|18340.84|18340.84|18340.84|18340.84|18340.84|0
1630056710000|2021-08-27 09:31:50|18339.86|18339.86|18336.58|18336.58|18339.86|18339.86|18336.58|18336.58|0
1630056720000|2021-08-27 09:32:00|18336.08|18336.08|18335.27|18335.27|18336.08|18336.08|18335.27|18335.27|0
1630056740000|2021-08-27 09:32:20|18333.46|18333.46|18332.96|18332.96|18333.46|18333.46|18332.96|18332.96|0
1630056760000|2021-08-27 09:32:40|18332.45|18332.45|18332.45|18332.45|18332.45|18332.45|18332.45|18332.45|0
1630056780000|2021-08-27 09:33:00|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|18333.36|0
1630056820000|2021-08-27 09:33:40|18334.77|18334.77|18333.87|18333.87|18334.77|18334.77|18333.87|18333.87|0
1630056830000|2021-08-27 09:33:50|18332.25|18332.25|18330.83|18330.83|18332.25|18332.25|18330.83|18330.83|0
1630056850000|2021-08-27 09:34:10|18330.14|18330.14|18327.12|18327.12|18330.34|18330.34|18327.12|18327.12|0
1630056860000|2021-08-27 09:34:20|18326.21|18326.21|18326.21|18326.21|18326.21|18326.21|18326.21|18326.21|0
1630056930000|2021-08-27 09:35:30|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|18327.63|0
1630056970000|2021-08-27 09:36:10|18324.61|18324.61|18328.54|18328.54|18328.54|18328.54|18324.61|18324.61|0
1630056980000|2021-08-27 09:36:20|18327.74|18327.74|18327.74|18327.74|18327.74|18327.74|18327.74|18327.74|0
1630057070000|2021-08-27 09:37:50|18329.15|18329.15|18329.15|18329.15|18329.15|18329.15|18329.15|18329.15|0
1630057090000|2021-08-27 09:38:10|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|0
1630057110000|2021-08-27 09:38:30|18329.46|18329.46|18330.46|18330.46|18330.46|18330.46|18328.65|18328.65|0
1630057130000|2021-08-27 09:38:50|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|0
1630057140000|2021-08-27 09:39:00|18330.59|18330.59|18330.59|18330.59|18330.59|18330.59|18330.59|18330.59|0
1630057190000|2021-08-27 09:39:50|18330.03|18330.03|18330.03|18330.03|18330.03|18330.03|18330.03|18330.03|0
1630057200000|2021-08-27 09:40:00|18331.46|18331.46|18330.53|18330.53|18331.46|18331.46|18330.03|18330.03|0
1630057210000|2021-08-27 09:40:10|18329.52|18329.52|18329.11|18329.11|18329.52|18329.52|18329.11|18329.11|0
1630057240000|2021-08-27 09:40:40|18329.92|18329.92|18329.92|18329.92|18329.92|18329.92|18329.92|18329.92|0
1630057270000|2021-08-27 09:41:10|18336.87|18336.87|18336.87|18336.87|18336.87|18336.87|18336.87|18336.87|0
1630057280000|2021-08-27 09:41:20|18338.68|18338.68|18339.34|18339.34|18339.34|18339.34|18338.68|18338.68|0
1630057290000|2021-08-27 09:41:30|18338.53|18338.53|18338.53|18338.53|18338.53|18338.53|18338.53|18338.53|0
1630057310000|2021-08-27 09:41:50|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|0
1630057350000|2021-08-27 09:42:30|18338.62|18338.62|18338.62|18338.62|18338.62|18338.62|18338.62|18338.62|0
1630057400000|2021-08-27 09:43:20|18340.04|18340.04|18340.04|18340.04|18340.04|18340.04|18340.04|18340.04|0
1630057420000|2021-08-27 09:43:40|18341.55|18341.55|18341.55|18341.55|18341.55|18341.55|18341.55|18341.55|0
1630057500000|2021-08-27 09:45:00|18339.84|18339.84|18337.51|18337.51|18339.84|18339.84|18337.51|18337.51|0
1630057530000|2021-08-27 09:45:30|18337.31|18337.31|18337.31|18337.31|18337.31|18337.31|18337.31|18337.31|0
1630057540000|2021-08-27 09:45:40|18338.12|18338.12|18339.22|18339.22|18339.22|18339.22|18338.12|18338.12|0
1630057600000|2021-08-27 09:46:40|18338.32|18338.32|18338.32|18338.32|18338.32|18338.32|18338.32|18338.32|0
1630057620000|2021-08-27 09:47:00|18339.22|18339.22|18339.22|18339.22|18339.22|18339.22|18339.22|18339.22|0
1630057660000|2021-08-27 09:47:40|18338.41|18338.41|18338.41|18338.41|18338.41|18338.41|18338.41|18338.41|0
1630057680000|2021-08-27 09:48:00|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|0
1630057690000|2021-08-27 09:48:10|18336.19|18336.19|18336.19|18336.19|18336.19|18336.19|18336.19|18336.19|0
1630057700000|2021-08-27 09:48:20|18335.28|18335.28|18337.1|18337.1|18337.1|18337.1|18335.28|18335.28|0
1630057720000|2021-08-27 09:48:40|18337.91|18337.91|18337.91|18337.91|18337.91|18337.91|18337.91|18337.91|0
1630057740000|2021-08-27 09:49:00|18336.49|18336.49|18335.68|18335.68|18336.49|18336.49|18335.68|18335.68|0
1630057810000|2021-08-27 09:50:10|18334.78|18334.78|18334.78|18334.78|18334.78|18334.78|18334.78|18334.78|0
1630057830000|2021-08-27 09:50:30|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|0
1630057860000|2021-08-27 09:51:00|18338.42|18338.42|18338.42|18338.42|18338.42|18338.42|18338.42|18338.42|0
1630057870000|2021-08-27 09:51:10|18339.33|18339.33|18339.33|18339.33|18339.33|18339.33|18339.33|18339.33|0
1630057880000|2021-08-27 09:51:20|18339.53|18339.53|18340.74|18340.74|18340.74|18340.74|18339.53|18339.53|0
1630057890000|2021-08-27 09:51:30|18341.55|18341.55|18342.05|18342.05|18342.05|18342.05|18341.55|18341.55|0
1630057920000|2021-08-27 09:52:00|18342.96|18342.96|18342.96|18342.96|18342.96|18342.96|18342.96|18342.96|0
1630058020000|2021-08-27 09:53:40|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|0
1630058040000|2021-08-27 09:54:00|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|0
1630058060000|2021-08-27 09:54:20|18342.16|18342.16|18341.65|18341.65|18342.16|18342.16|18341.65|18341.65|0
1630058080000|2021-08-27 09:54:40|18340.75|18340.75|18340.75|18340.75|18340.75|18340.75|18340.75|18340.75|0
1630058160000|2021-08-27 09:56:00|18338.43|18338.43|18335.13|18335.13|18338.43|18338.43|18335.13|18335.13|0
1630058170000|2021-08-27 09:56:10|18334.58|18334.58|18334.58|18334.58|18334.58|18334.58|18334.58|18334.58|0
1630058190000|2021-08-27 09:56:30|18336.09|18336.09|18336.09|18336.09|18336.09|18336.09|18336.09|18336.09|0
1630058200000|2021-08-27 09:56:40|18335.08|18335.08|18335.08|18335.08|18335.08|18335.08|18335.08|18335.08|0
1630058210000|2021-08-27 09:56:50|18335.58|18335.58|18335.58|18335.58|18335.58|18335.58|18335.58|18335.58|0
1630058220000|2021-08-27 09:57:00|18335.08|18335.08|18334.59|18334.59|18335.08|18335.08|18334.59|18334.59|0
1630058230000|2021-08-27 09:57:10|18334.09|18334.09|18334.09|18334.09|18334.09|18334.09|18334.09|18334.09|0
1630058260000|2021-08-27 09:57:40|18333.59|18333.59|18333.59|18333.59|18333.59|18333.59|18333.59|18333.59|0
1630058270000|2021-08-27 09:57:50|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|0
1630058280000|2021-08-27 09:58:00|18332.38|18332.38|18330.41|18330.41|18332.38|18332.38|18330.41|18330.41|0
1630058290000|2021-08-27 09:58:10|18328.8|18328.8|18328.8|18328.8|18328.8|18328.8|18328.8|18328.8|0
1630058300000|2021-08-27 09:58:20|18327.81|18327.81|18327.81|18327.81|18327.81|18327.81|18327.81|18327.81|0
1630058340000|2021-08-27 09:59:00|18324.59|18324.59|18324.59|18324.59|18324.59|18324.59|18324.59|18324.59|0
1630058350000|2021-08-27 09:59:10|18324.04|18324.04|18325.65|18325.65|18325.65|18325.65|18324.04|18324.04|0
1630058360000|2021-08-27 09:59:20|18324.5|18324.5|18324.5|18324.5|18324.5|18324.5|18324.5|18324.5|0
1630058390000|2021-08-27 09:59:50|18323.89|18323.89|18323.89|18323.89|18323.89|18323.89|18323.89|18323.89|0
1630058410000|2021-08-27 10:00:10|18323.69|18323.69|18323.69|18323.69|18323.69|18323.69|18323.69|18323.69|0
1630058440000|2021-08-27 10:00:40|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|18322.58|0
1630058460000|2021-08-27 10:01:00|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|0
1630058480000|2021-08-27 10:01:20|18321.19|18321.19|18320.7|18320.7|18321.19|18321.19|18320.7|18320.7|0
1630058510000|2021-08-27 10:01:50|18320.14|18320.14|18319.59|18319.59|18320.14|18320.14|18319.59|18319.59|0
1630058520000|2021-08-27 10:02:00|18319.09|18319.09|18317.67|18317.67|18319.09|18319.09|18317.26|18317.26|0
1630058530000|2021-08-27 10:02:10|18317.26|18317.26|18317.26|18317.26|18317.26|18317.26|18317.26|18317.26|0
1630058540000|2021-08-27 10:02:20|18316.46|18316.46|18314.13|18314.13|18316.46|18316.46|18314.13|18314.13|0
1630058560000|2021-08-27 10:02:40|18314.34|18314.34|18314.54|18314.54|18314.54|18314.54|18314.34|18314.34|0
1630058580000|2021-08-27 10:03:00|18314.05|18314.05|18313.96|18313.96|18314.46|18314.46|18313.96|18313.96|0
1630058590000|2021-08-27 10:03:10|18312.86|18312.86|18310.55|18310.55|18312.86|18312.86|18310.55|18310.55|0
1630058610000|2021-08-27 10:03:30|18310.06|18310.06|18310.06|18310.06|18310.06|18310.06|18310.06|18310.06|0
1630058650000|2021-08-27 10:04:10|18309.57|18309.57|18308.15|18308.15|18309.57|18309.57|18308.15|18308.15|0
1630058680000|2021-08-27 10:04:40|18309.57|18309.57|18309.57|18309.57|18309.57|18309.57|18309.57|18309.57|0
1630058700000|2021-08-27 10:05:00|18310.06|18310.06|18310.87|18310.87|18310.87|18310.87|18310.06|18310.06|0
1630058710000|2021-08-27 10:05:10|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|0
1630058740000|2021-08-27 10:05:40|18309.77|18309.77|18309.16|18309.16|18309.77|18309.77|18309.16|18309.16|0
1630058780000|2021-08-27 10:06:20|18311.48|18311.48|18310.58|18310.58|18311.48|18311.48|18310.58|18310.58|0
1630058800000|2021-08-27 10:06:40|18310.08|18310.08|18310.08|18310.08|18310.08|18310.08|18310.08|18310.08|0
1630058820000|2021-08-27 10:07:00|18309.58|18309.58|18308.16|18308.16|18309.58|18309.58|18308.16|18308.16|0
1630058850000|2021-08-27 10:07:30|18307.01|18307.01|18307.01|18307.01|18307.01|18307.01|18307.01|18307.01|0
1630058860000|2021-08-27 10:07:40|18306.11|18306.11|18306.11|18306.11|18306.11|18306.11|18306.11|18306.11|0
1630058880000|2021-08-27 10:08:00|18305.66|18305.66|18305.66|18305.66|18305.66|18305.66|18305.66|18305.66|0
1630058890000|2021-08-27 10:08:10|18305.17|18305.17|18305.17|18305.17|18305.17|18305.17|18305.17|18305.17|0
1630058900000|2021-08-27 10:08:20|18304.36|18304.36|18302.71|18302.71|18304.36|18304.36|18302.71|18302.71|0
1630058910000|2021-08-27 10:08:30|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|0
1630058920000|2021-08-27 10:08:40|18302.3|18302.3|18303.1|18303.1|18303.1|18303.1|18302.3|18302.3|0
1630058950000|2021-08-27 10:09:10|18303.6|18303.6|18304.15|18304.15|18304.15|18304.15|18303.6|18303.6|0
1630058970000|2021-08-27 10:09:30|18303.64|18303.64|18303.64|18303.64|18303.64|18303.64|18303.64|18303.64|0
1630058980000|2021-08-27 10:09:40|18303.15|18303.15|18303.15|18303.15|18303.15|18303.15|18303.15|18303.15|0
1630058990000|2021-08-27 10:09:50|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|0
1630059010000|2021-08-27 10:10:10|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|0
1630059030000|2021-08-27 10:10:30|18302.56|18302.56|18305.88|18305.88|18305.88|18305.88|18302.56|18302.56|0
1630059040000|2021-08-27 10:10:40|18311.5|18311.5|18311.5|18311.5|18311.5|18311.5|18311.5|18311.5|0
1630059050000|2021-08-27 10:10:50|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|0
1630059060000|2021-08-27 10:11:00|18309.84|18309.84|18309.84|18309.84|18309.84|18309.84|18309.84|18309.84|0
1630059070000|2021-08-27 10:11:10|18310.39|18310.39|18309.24|18309.24|18310.39|18310.39|18309.24|18309.24|0
1630059130000|2021-08-27 10:12:10|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|0
1630059210000|2021-08-27 10:13:30|18310.3|18310.3|18310.3|18310.3|18310.3|18310.3|18310.3|18310.3|0
1630059220000|2021-08-27 10:13:40|18310.79|18310.79|18310.79|18310.79|18310.79|18310.79|18310.79|18310.79|0
1630059280000|2021-08-27 10:14:40|18311.28|18311.28|18311.77|18311.77|18311.77|18311.77|18311.28|18311.28|0
1630059300000|2021-08-27 10:15:00|18310.96|18310.96|18309.55|18309.55|18310.96|18310.96|18309.55|18309.55|0
1630059330000|2021-08-27 10:15:30|18309.76|18309.76|18309.76|18309.76|18309.76|18309.76|18309.76|18309.76|0
1630059420000|2021-08-27 10:17:00|18309.96|18309.96|18309.96|18309.96|18309.96|18309.96|18309.96|18309.96|0
1630059430000|2021-08-27 10:17:10|18310.87|18310.87|18311.87|18311.87|18311.87|18311.87|18310.87|18310.87|0
1630059440000|2021-08-27 10:17:20|18318.26|18318.26|18322.23|18322.23|18322.23|18322.23|18318.26|18318.26|0
1630059450000|2021-08-27 10:17:30|18322.43|18322.43|18322.43|18322.43|18322.43|18322.43|18322.43|18322.43|0
1630059460000|2021-08-27 10:17:40|18321.53|18321.53|18321.53|18321.53|18321.53|18321.53|18321.53|18321.53|0
1630059470000|2021-08-27 10:17:50|18320.48|18320.48|18316.3|18316.3|18320.48|18320.48|18316.3|18316.3|0
1630059490000|2021-08-27 10:18:10|18315.2|18315.2|18314.99|18314.99|18315.2|18315.2|18314.99|18314.99|0
1630059500000|2021-08-27 10:18:20|18313.58|18313.58|18311.96|18311.96|18313.58|18313.58|18311.96|18311.96|0
1630059520000|2021-08-27 10:18:40|18311.46|18311.46|18311.46|18311.46|18311.46|18311.46|18310.95|18310.95|0
1630059540000|2021-08-27 10:19:00|18310.9|18310.9|18311.46|18311.46|18311.46|18311.46|18310.9|18310.9|0
1630059560000|2021-08-27 10:19:20|18311.25|18311.25|18308.83|18308.83|18311.25|18311.25|18308.83|18308.83|0
1630059600000|2021-08-27 10:20:00|18307.41|18307.41|18307.41|18307.41|18307.41|18307.41|18307.41|18307.41|0
1630059610000|2021-08-27 10:20:10|18305.99|18305.99|18295.65|18295.65|18305.99|18305.99|18295.65|18295.65|0
1630059620000|2021-08-27 10:20:20|18294.49|18294.49|18294.49|18294.49|18294.49|18294.49|18294.49|18294.49|0
1630059660000|2021-08-27 10:21:00|18290.46|18290.46|18289.65|18289.65|18290.46|18290.46|18288.55|18288.55|0
1630059670000|2021-08-27 10:21:10|18288.14|18288.14|18288.14|18288.14|18288.14|18288.14|18288.14|18288.14|0
1630059680000|2021-08-27 10:21:20|18287.73|18287.73|18287.73|18287.73|18287.73|18287.73|18287.73|18287.73|0
1630059720000|2021-08-27 10:22:00|18288.28|18288.28|18294.38|18294.38|18294.38|18294.38|18288.28|18288.28|0
1630059740000|2021-08-27 10:22:20|18293.58|18293.58|18293.58|18293.58|18293.58|18293.58|18293.58|18293.58|0
1630059750000|2021-08-27 10:22:30|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|0
1630059770000|2021-08-27 10:22:50|18293.67|18293.67|18294.58|18294.58|18294.58|18294.58|18293.67|18293.67|0
1630059790000|2021-08-27 10:23:10|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|0
1630059800000|2021-08-27 10:23:20|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|0
1630059810000|2021-08-27 10:23:30|18292.97|18292.97|18292.77|18292.77|18292.97|18292.97|18292.77|18292.77|0
1630059850000|2021-08-27 10:24:10|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|18290.96|0
1630059900000|2021-08-27 10:25:00|18290.41|18290.41|18290.41|18290.41|18290.41|18290.41|18290.41|18290.41|0
1630059910000|2021-08-27 10:25:10|18292.02|18292.02|18292.83|18292.83|18292.83|18292.83|18292.02|18292.02|0
1630059960000|2021-08-27 10:26:00|18288.28|18288.28|18286.22|18286.22|18288.28|18288.28|18286.22|18286.22|0
1630059970000|2021-08-27 10:26:10|18284.8|18284.8|18284.8|18284.8|18284.8|18284.8|18284.8|18284.8|0
1630059990000|2021-08-27 10:26:30|18285.56|18285.56|18285.56|18285.56|18285.56|18285.56|18285.56|18285.56|0
1630060050000|2021-08-27 10:27:30|18286.06|18286.06|18286.06|18286.06|18287.04|18287.04|18286.06|18286.06|0
1630060070000|2021-08-27 10:27:50|18286.55|18286.55|18286.96|18286.96|18286.96|18286.96|18286.55|18286.55|0
1630060080000|2021-08-27 10:28:00|18288.57|18288.57|18290.38|18290.38|18290.38|18290.38|18288.57|18288.57|0
1630060090000|2021-08-27 10:28:10|18290.18|18290.18|18290.18|18290.18|18290.18|18290.18|18290.18|18290.18|0
1630060110000|2021-08-27 10:28:30|18289.37|18289.37|18289.37|18289.37|18289.37|18289.37|18289.37|18289.37|0
1630060130000|2021-08-27 10:28:50|18289.78|18289.78|18291.25|18291.25|18291.25|18291.25|18289.78|18289.78|0
1630060140000|2021-08-27 10:29:00|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|0
1630060160000|2021-08-27 10:29:20|18288.12|18288.12|18288.12|18288.12|18288.12|18288.12|18288.12|18288.12|0
1630060180000|2021-08-27 10:29:40|18287.92|18287.92|18287.92|18287.92|18287.92|18287.92|18287.92|18287.92|0
1630060190000|2021-08-27 10:29:50|18289.54|18289.54|18290.34|18290.34|18290.34|18290.34|18289.54|18289.54|0
1630060200000|2021-08-27 10:30:00|18289.85|18289.85|18291.15|18291.15|18291.15|18291.15|18289.85|18289.85|0
1630060240000|2021-08-27 10:30:40|18292.77|18292.77|18291.15|18291.15|18292.77|18292.77|18291.15|18291.15|0
1630060250000|2021-08-27 10:30:50|18290.66|18290.66|18290.66|18290.66|18290.66|18290.66|18290.66|18290.66|0
1630060320000|2021-08-27 10:32:00|18289.85|18289.85|18289.85|18289.85|18289.85|18289.85|18289.85|18289.85|0
1630060330000|2021-08-27 10:32:10|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|0
1630060410000|2021-08-27 10:33:30|18290.84|18290.84|18291.82|18291.82|18291.82|18291.82|18290.84|18290.84|0
1630060450000|2021-08-27 10:34:10|18289.59|18289.59|18289.59|18289.59|18289.59|18289.59|18289.59|18289.59|0
1630060460000|2021-08-27 10:34:20|18288.61|18288.61|18288.12|18288.12|18288.61|18288.61|18288.12|18288.12|0
1630060490000|2021-08-27 10:34:50|18288.34|18288.34|18287.9|18287.9|18288.34|18288.34|18287.9|18287.9|0
1630060500000|2021-08-27 10:35:00|18285.06|18285.06|18285.06|18285.06|18285.06|18285.06|18285.06|18285.06|0
1630060520000|2021-08-27 10:35:20|18285.26|18285.26|18285.26|18285.26|18285.26|18285.26|18285.26|18285.26|0
1630060530000|2021-08-27 10:35:30|18286.27|18286.27|18286.27|18286.27|18286.27|18286.27|18286.27|18286.27|0
1630060540000|2021-08-27 10:35:40|18285.77|18285.77|18286.78|18286.78|18286.78|18286.78|18285.77|18285.77|0
1630060570000|2021-08-27 10:36:10|18288.19|18288.19|18288.19|18288.19|18288.19|18288.19|18288.19|18288.19|0
1630060580000|2021-08-27 10:36:20|18290.21|18290.21|18290.41|18290.41|18290.41|18290.41|18290.21|18290.21|0
1630060640000|2021-08-27 10:37:20|18291.22|18291.22|18294|18294|18294|18294|18291.22|18291.22|0
1630060650000|2021-08-27 10:37:30|18293.51|18293.51|18294.93|18294.93|18294.93|18294.93|18293.51|18293.51|0
1630060660000|2021-08-27 10:37:40|18296.35|18296.35|18296.35|18296.35|18296.35|18296.35|18296.35|18296.35|0
1630060700000|2021-08-27 10:38:20|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|0
1630060710000|2021-08-27 10:38:30|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|0
1630060820000|2021-08-27 10:40:20|18298.85|18298.85|18301.47|18301.47|18301.47|18301.47|18298.85|18298.85|0
1630060830000|2021-08-27 10:40:30|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|0
1630060860000|2021-08-27 10:41:00|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|0
1630060880000|2021-08-27 10:41:20|18302.78|18302.78|18302.99|18302.99|18302.99|18302.99|18302.78|18302.78|0
1630060910000|2021-08-27 10:41:50|18304|18304|18304|18304|18304|18304|18304|18304|0
1630060920000|2021-08-27 10:42:00|18303.79|18303.79|18303.18|18303.18|18303.79|18303.79|18303.18|18303.18|0
1630060950000|2021-08-27 10:42:30|18302.98|18302.98|18300.55|18300.55|18302.98|18302.98|18300.55|18300.55|0
1630061010000|2021-08-27 10:43:30|18299.54|18299.54|18300.35|18300.35|18300.35|18300.35|18299.54|18299.54|0
1630061020000|2021-08-27 10:43:40|18299.45|18299.45|18298.54|18298.54|18299.45|18299.45|18298.54|18298.54|0
1630061030000|2021-08-27 10:43:50|18302.52|18302.52|18302.52|18302.52|18302.52|18302.52|18302.52|18302.52|0
1630061190000|2021-08-27 10:46:30|18302.32|18302.32|18302.32|18302.32|18302.32|18302.32|18302.32|18302.32|0
1630061200000|2021-08-27 10:46:40|18302.72|18302.72|18302.72|18302.72|18302.72|18302.72|18302.72|18302.72|0
1630061210000|2021-08-27 10:46:50|18302.23|18302.23|18301.33|18301.33|18302.23|18302.23|18301.33|18301.33|0
1630061260000|2021-08-27 10:47:40|18300.52|18300.52|18300.52|18300.52|18300.52|18300.52|18300.52|18300.52|0
1630061270000|2021-08-27 10:47:50|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|0
1630061320000|2021-08-27 10:48:40|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|0
1630061380000|2021-08-27 10:49:40|18299.39|18299.39|18299.59|18299.59|18299.59|18299.59|18299.39|18299.39|0
1630061430000|2021-08-27 10:50:30|18300.5|18300.5|18300.5|18300.5|18300.5|18300.5|18300.5|18300.5|0
1630061460000|2021-08-27 10:51:00|18300.9|18300.9|18300.1|18300.1|18300.9|18300.9|18300.1|18300.1|0
1630061480000|2021-08-27 10:51:20|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|0
1630061490000|2021-08-27 10:51:30|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|0
1630061500000|2021-08-27 10:51:40|18302.37|18302.37|18302.37|18302.37|18302.37|18302.37|18302.37|18302.37|0
1630061520000|2021-08-27 10:52:00|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|0
1630061620000|2021-08-27 10:53:40|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|0
1630061670000|2021-08-27 10:54:30|18303.57|18303.57|18304.67|18304.67|18304.67|18304.67|18303.57|18303.57|0
1630061680000|2021-08-27 10:54:40|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|0
1630061690000|2021-08-27 10:54:50|18307.09|18307.09|18307.09|18307.09|18307.09|18307.09|18307.09|18307.09|0
1630061710000|2021-08-27 10:55:10|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|0
1630061720000|2021-08-27 10:55:20|18309.01|18309.01|18310.49|18310.49|18310.49|18310.49|18309.01|18309.01|0
1630061740000|2021-08-27 10:55:40|18311.9|18311.9|18311.9|18311.9|18311.9|18311.9|18311.9|18311.9|0
1630061760000|2021-08-27 10:56:00|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|0
1630061780000|2021-08-27 10:56:20|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|0
1630061810000|2021-08-27 10:56:50|18312.2|18312.2|18313.01|18313.01|18313.01|18313.01|18312.2|18312.2|0
1630061820000|2021-08-27 10:57:00|18312.1|18312.1|18310.28|18310.28|18312.1|18312.1|18310.28|18310.28|0
1630061850000|2021-08-27 10:57:30|18311.18|18311.18|18311.18|18311.18|18311.18|18311.18|18311.18|18311.18|0
1630061860000|2021-08-27 10:57:40|18312.6|18312.6|18312.6|18312.6|18312.6|18312.6|18312.6|18312.6|0
1630061950000|2021-08-27 10:59:10|18310.48|18310.48|18309.06|18309.06|18310.48|18310.48|18309.06|18309.06|0
1630061970000|2021-08-27 10:59:30|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|0
1630061990000|2021-08-27 10:59:50|18308.98|18308.98|18307.32|18307.32|18308.98|18308.98|18307.32|18307.32|0
1630062000000|2021-08-27 11:00:00|18307.81|18307.81|18308.02|18308.02|18308.02|18308.02|18307.81|18307.81|0
1630062030000|2021-08-27 11:00:30|18308.22|18308.22|18308.22|18308.22|18308.22|18308.22|18308.22|18308.22|0
1630062050000|2021-08-27 11:00:50|18307.73|18307.73|18307.73|18307.73|18307.73|18307.73|18307.73|18307.73|0
1630062090000|2021-08-27 11:01:30|18308.63|18308.63|18307.02|18307.02|18308.63|18308.63|18307.02|18307.02|0
1630062110000|2021-08-27 11:01:50|18307.57|18307.57|18307.57|18307.57|18307.57|18307.57|18307.57|18307.57|0
1630062120000|2021-08-27 11:02:00|18306.76|18306.76|18303.55|18303.55|18306.76|18306.76|18303.14|18303.14|0
1630062190000|2021-08-27 11:03:10|18303.06|18303.06|18302.16|18302.16|18303.06|18303.06|18302.16|18302.16|0
1630062200000|2021-08-27 11:03:20|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|0
1630062210000|2021-08-27 11:03:30|18300.7|18300.7|18300.7|18300.7|18300.7|18300.7|18300.7|18300.7|0
1630062240000|2021-08-27 11:04:00|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|0
1630062250000|2021-08-27 11:04:10|18299.83|18299.83|18300.38|18300.38|18300.38|18300.38|18299.83|18299.83|0
1630062260000|2021-08-27 11:04:20|18299.83|18299.83|18299.83|18299.83|18299.83|18299.83|18299.83|18299.83|0
1630062270000|2021-08-27 11:04:30|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|18299.28|0
1630062280000|2021-08-27 11:04:40|18297.77|18297.77|18298.27|18298.27|18298.27|18298.27|18297.77|18297.77|0
1630062300000|2021-08-27 11:05:00|18298.07|18298.07|18300.54|18300.54|18300.54|18300.54|18298.07|18298.07|0
1630062310000|2021-08-27 11:05:10|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|0
1630062450000|2021-08-27 11:07:30|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|0
1630062480000|2021-08-27 11:08:00|18299.47|18299.47|18299.47|18299.47|18299.47|18299.47|18299.47|18299.47|0
1630062530000|2021-08-27 11:08:50|18299.06|18299.06|18299.67|18299.67|18299.67|18299.67|18299.06|18299.06|0
1630062560000|2021-08-27 11:09:20|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|0
1630062580000|2021-08-27 11:09:40|18300.65|18300.65|18300.1|18300.1|18300.65|18300.65|18300.1|18300.1|0
1630062600000|2021-08-27 11:10:00|18299.29|18299.29|18301.91|18301.91|18301.91|18301.91|18299.29|18299.29|0
1630062610000|2021-08-27 11:10:10|18302.41|18302.41|18303.22|18303.22|18303.22|18303.22|18302.41|18302.41|0
1630062620000|2021-08-27 11:10:20|18303.44|18303.44|18303.95|18303.95|18304.17|18304.17|18303.44|18303.44|0
1630062640000|2021-08-27 11:10:40|18304.5|18304.5|18304.5|18304.5|18304.5|18304.5|18304.5|18304.5|0
1630062660000|2021-08-27 11:11:00|18304.99|18304.99|18307.3|18307.3|18307.3|18307.3|18304.99|18304.99|0
1630062670000|2021-08-27 11:11:10|18307.5|18307.5|18308.92|18308.92|18308.92|18308.92|18307.5|18307.5|0
1630062680000|2021-08-27 11:11:20|18310.34|18310.34|18312.46|18312.46|18312.46|18312.46|18310.34|18310.34|0
1630062760000|2021-08-27 11:12:40|18311.96|18311.96|18311.96|18311.96|18311.96|18311.96|18311.96|18311.96|0
1630062770000|2021-08-27 11:12:50|18313.12|18313.12|18313.61|18313.61|18313.61|18313.61|18313.12|18313.12|0
1630062780000|2021-08-27 11:13:00|18314.51|18314.51|18315.42|18315.42|18315.42|18315.42|18314.51|18314.51|0
1630062790000|2021-08-27 11:13:10|18318.59|18318.59|18320.56|18320.56|18320.56|18320.56|18318.59|18318.59|0
1630062800000|2021-08-27 11:13:20|18321.72|18321.72|18322.62|18322.62|18322.62|18322.62|18321.72|18321.72|0
1630062810000|2021-08-27 11:13:30|18323.77|18323.77|18323.77|18323.77|18323.77|18323.77|18323.77|18323.77|0
1630062830000|2021-08-27 11:13:50|18324.88|18324.88|18325.28|18325.28|18325.28|18325.28|18324.88|18324.88|0
1630062840000|2021-08-27 11:14:00|18325.69|18325.69|18325.69|18325.69|18325.69|18325.69|18325.69|18325.69|0
1630062850000|2021-08-27 11:14:10|18325.49|18325.49|18325.49|18325.49|18325.49|18325.49|18325.49|18325.49|0
1630062870000|2021-08-27 11:14:30|18326.39|18326.39|18326.39|18326.39|18326.39|18326.39|18326.39|18326.39|0
1630062880000|2021-08-27 11:14:40|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|0
1630062930000|2021-08-27 11:15:30|18326.07|18326.07|18326.07|18326.07|18326.07|18326.07|18326.07|18326.07|0
1630062950000|2021-08-27 11:15:50|18327.49|18327.49|18327.49|18327.49|18327.49|18327.49|18327.49|18327.49|0
1630062970000|2021-08-27 11:16:10|18328.15|18328.15|18328.15|18328.15|18328.15|18328.15|18328.15|18328.15|0
1630063010000|2021-08-27 11:16:50|18328.64|18328.64|18328.15|18328.15|18328.64|18328.64|18328.15|18328.15|0
1630063050000|2021-08-27 11:17:30|18327.25|18327.25|18327.8|18327.8|18328.9|18328.9|18327.25|18327.25|0
1630063060000|2021-08-27 11:17:40|18327.3|18327.3|18327.3|18327.3|18327.3|18327.3|18327.3|18327.3|0
1630063080000|2021-08-27 11:18:00|18325.88|18325.88|18318.58|18318.58|18325.88|18325.88|18318.58|18318.58|0
1630063090000|2021-08-27 11:18:10|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1630063100000|2021-08-27 11:18:20|18317.27|18317.27|18317.27|18317.27|18317.27|18317.27|18317.27|18317.27|0
1630063110000|2021-08-27 11:18:30|18315.85|18315.85|18315.36|18315.36|18315.85|18315.85|18315.36|18315.36|0
1630063150000|2021-08-27 11:19:10|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|18314.46|0
1630063190000|2021-08-27 11:19:50|18315.88|18315.88|18315.88|18315.88|18315.88|18315.88|18315.88|18315.88|0
1630063200000|2021-08-27 11:20:00|18315.67|18315.67|18313.85|18313.85|18315.67|18315.67|18313.85|18313.85|0
1630063280000|2021-08-27 11:21:20|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|0
1630063320000|2021-08-27 11:22:00|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|0
1630063330000|2021-08-27 11:22:10|18313.03|18313.03|18313.03|18313.03|18313.03|18313.03|18313.03|18313.03|0
1630063340000|2021-08-27 11:22:20|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|0
1630063360000|2021-08-27 11:22:40|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|18313.63|0
1630063390000|2021-08-27 11:23:10|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|0
1630063450000|2021-08-27 11:24:10|18312.18|18312.18|18312.18|18312.18|18312.18|18312.18|18312.18|18312.18|0
1630063500000|2021-08-27 11:25:00|18310.76|18310.76|18310.15|18310.15|18310.76|18310.76|18310.15|18310.15|0
1630063510000|2021-08-27 11:25:10|18309.66|18309.66|18309.86|18309.86|18309.86|18309.86|18309.66|18309.66|0
1630063610000|2021-08-27 11:26:50|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1630063630000|2021-08-27 11:27:10|18308.76|18308.76|18307.34|18307.34|18308.76|18308.76|18307.34|18307.34|0
1630063660000|2021-08-27 11:27:40|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|0
1630063680000|2021-08-27 11:28:00|18306.38|18306.38|18305.57|18305.57|18306.38|18306.38|18305.07|18305.07|0
1630063730000|2021-08-27 11:28:50|18304.42|18304.42|18304.42|18304.42|18304.42|18304.42|18304.42|18304.42|0
1630063740000|2021-08-27 11:29:00|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|0
1630063760000|2021-08-27 11:29:20|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|18306.38|0
1630063780000|2021-08-27 11:29:40|18305.87|18305.87|18305.87|18305.87|18305.87|18305.87|18305.87|18305.87|0
1630063800000|2021-08-27 11:30:00|18305.37|18305.37|18304.87|18304.87|18305.37|18305.37|18304.87|18304.87|0
1630063810000|2021-08-27 11:30:10|18304.65|18304.65|18304.65|18304.65|18304.65|18304.65|18304.65|18304.65|0
1630063820000|2021-08-27 11:30:20|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|0
1630063870000|2021-08-27 11:31:10|18304.04|18304.04|18301.61|18301.61|18304.04|18304.04|18301.61|18301.61|0
1630063880000|2021-08-27 11:31:20|18300.2|18300.2|18300.2|18300.2|18300.2|18300.2|18300.2|18300.2|0
1630063910000|2021-08-27 11:31:50|18298.39|18298.39|18298.39|18298.39|18298.39|18298.39|18298.39|18298.39|0
1630063920000|2021-08-27 11:32:00|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|0
1630063930000|2021-08-27 11:32:10|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|0
1630063950000|2021-08-27 11:32:30|18300.3|18300.3|18300.3|18300.3|18300.3|18300.3|18300.3|18300.3|0
1630063970000|2021-08-27 11:32:50|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|0
1630063980000|2021-08-27 11:33:00|18298.93|18298.93|18297.31|18297.31|18298.93|18298.93|18297.31|18297.31|0
1630064000000|2021-08-27 11:33:20|18297.8|18297.8|18297.09|18297.09|18297.8|18297.8|18297.09|18297.09|0
1630064020000|2021-08-27 11:33:40|18295.99|18295.99|18295.99|18295.99|18295.99|18295.99|18295.99|18295.99|0
1630064030000|2021-08-27 11:33:50|18295.44|18295.44|18294.08|18294.08|18295.44|18295.44|18294.08|18294.08|0
1630064040000|2021-08-27 11:34:00|18294.63|18294.63|18294.63|18294.63|18294.63|18294.63|18294.63|18294.63|0
1630064050000|2021-08-27 11:34:10|18292.01|18292.01|18290.62|18290.62|18292.01|18292.01|18290.62|18290.62|0
1630064100000|2021-08-27 11:35:00|18289.46|18289.46|18288.55|18288.55|18289.46|18289.46|18288.55|18288.55|0
1630064110000|2021-08-27 11:35:10|18288.35|18288.35|18288.35|18288.35|18288.35|18288.35|18288.35|18288.35|0
1630064140000|2021-08-27 11:35:40|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|0
1630064170000|2021-08-27 11:36:10|18289.25|18289.25|18293.89|18293.89|18293.89|18293.89|18289.25|18289.25|0
1630064200000|2021-08-27 11:36:40|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|0
1630064220000|2021-08-27 11:37:00|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|18292.84|0
1630064250000|2021-08-27 11:37:30|18293.74|18293.74|18293.39|18293.39|18294.29|18294.29|18293.39|18293.39|0
1630064270000|2021-08-27 11:37:50|18292.84|18292.84|18293.94|18293.94|18293.94|18293.94|18292.84|18292.84|0
1630064300000|2021-08-27 11:38:20|18294.75|18294.75|18295.73|18295.73|18295.73|18295.73|18294.75|18294.75|0
1630064350000|2021-08-27 11:39:10|18296.63|18296.63|18296.63|18296.63|18296.63|18296.63|18296.63|18296.63|0
1630064360000|2021-08-27 11:39:20|18296.08|18296.08|18296.63|18296.63|18296.63|18296.63|18296.08|18296.08|0
1630064390000|2021-08-27 11:39:50|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|0
1630064400000|2021-08-27 11:40:00|18296.12|18296.12|18296.12|18296.12|18296.12|18296.12|18296.12|18296.12|0
1630064420000|2021-08-27 11:40:20|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|0
1630064440000|2021-08-27 11:40:40|18295.78|18295.78|18298.39|18298.39|18298.39|18298.39|18295.78|18295.78|0
1630064450000|2021-08-27 11:40:50|18301.22|18301.22|18301.22|18301.22|18301.22|18301.22|18301.22|18301.22|0
1630064460000|2021-08-27 11:41:00|18300.42|18300.42|18300.42|18300.42|18300.42|18300.42|18300.42|18300.42|0
1630064480000|2021-08-27 11:41:20|18299.41|18299.41|18298.6|18298.6|18299.41|18299.41|18298.6|18298.6|0
1630064520000|2021-08-27 11:42:00|18297.59|18297.59|18297.59|18297.59|18297.59|18297.59|18297.09|18297.09|0
1630064530000|2021-08-27 11:42:10|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|0
1630064640000|2021-08-27 11:44:00|18297.59|18297.59|18296.44|18296.44|18297.59|18297.59|18296.44|18296.44|0
1630064650000|2021-08-27 11:44:10|18295.53|18295.53|18295.53|18295.53|18295.53|18295.53|18295.53|18295.53|0
1630064680000|2021-08-27 11:44:40|18296.44|18296.44|18298.25|18298.25|18298.25|18298.25|18296.44|18296.44|0
1630064690000|2021-08-27 11:44:50|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|0
1630064700000|2021-08-27 11:45:00|18297.85|18297.85|18298.66|18298.66|18298.66|18298.66|18297.85|18297.85|0
1630064710000|2021-08-27 11:45:10|18298.16|18298.16|18298.16|18298.16|18298.16|18298.16|18298.16|18298.16|0
1630064720000|2021-08-27 11:45:20|18297.95|18297.95|18297.95|18297.95|18297.95|18297.95|18297.95|18297.95|0
1630064750000|2021-08-27 11:45:50|18298.46|18298.46|18299.27|18299.27|18299.27|18299.27|18298.46|18298.46|0
1630064760000|2021-08-27 11:46:00|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|0
1630064790000|2021-08-27 11:46:30|18299.58|18299.58|18299.58|18299.58|18299.58|18299.58|18299.58|18299.58|0
1630064870000|2021-08-27 11:47:50|18300.25|18300.25|18300.25|18300.25|18300.25|18300.25|18300.25|18300.25|0
1630064920000|2021-08-27 11:48:40|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|0
1630064930000|2021-08-27 11:48:50|18297.41|18297.41|18297.41|18297.41|18297.41|18297.41|18297.41|18297.41|0
1630064940000|2021-08-27 11:49:00|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|0
1630064960000|2021-08-27 11:49:20|18295.1|18295.1|18295.1|18295.1|18295.1|18295.1|18295.1|18295.1|0
1630064970000|2021-08-27 11:49:30|18290.3|18290.3|18285.52|18285.52|18290.3|18290.3|18285.52|18285.52|0
1630065000000|2021-08-27 11:50:00|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|0
1630065010000|2021-08-27 11:50:10|18282.8|18282.8|18282.59|18282.59|18282.8|18282.8|18282.59|18282.59|0
1630065030000|2021-08-27 11:50:30|18283|18283|18283|18283|18283|18283|18283|18283|0
1630065110000|2021-08-27 11:51:50|18281.58|18281.58|18279.57|18279.57|18281.58|18281.58|18279.57|18279.57|0
1630065120000|2021-08-27 11:52:00|18278.57|18278.57|18276.23|18276.23|18278.57|18278.57|18275.73|18275.73|0
1630065130000|2021-08-27 11:52:10|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|18278.66|0
1630065190000|2021-08-27 11:53:10|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|18277.5|18277.5|0
1630065230000|2021-08-27 11:53:50|18280.26|18280.26|18283.55|18283.55|18284.54|18284.54|18280.26|18280.26|0
1630065240000|2021-08-27 11:54:00|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|0
1630065260000|2021-08-27 11:54:20|18281.35|18281.35|18282.22|18282.22|18282.77|18282.77|18281.35|18281.35|0
1630065280000|2021-08-27 11:54:40|18282.01|18282.01|18281.4|18281.4|18282.01|18282.01|18281.4|18281.4|0
1630065300000|2021-08-27 11:55:00|18280.91|18280.91|18280.04|18280.04|18281.46|18281.46|18280.04|18280.04|0
1630065330000|2021-08-27 11:55:30|18280.6|18280.6|18280.6|18280.6|18280.6|18280.6|18280.6|18280.6|0
1630065370000|2021-08-27 11:56:10|18280.8|18280.8|18282.99|18282.99|18282.99|18282.99|18280.8|18280.8|0
1630065380000|2021-08-27 11:56:20|18283.19|18283.19|18284.6|18284.6|18284.6|18284.6|18283.19|18283.19|0
1630065390000|2021-08-27 11:56:30|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|0
1630065410000|2021-08-27 11:56:50|18284.27|18284.27|18285.27|18285.27|18285.27|18285.27|18284.27|18284.27|0
1630065420000|2021-08-27 11:57:00|18284.86|18284.86|18284.86|18284.86|18284.86|18284.86|18284.66|18284.66|0
1630065480000|2021-08-27 11:58:00|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|0
1630065490000|2021-08-27 11:58:10|18283.55|18283.55|18282.34|18282.34|18283.55|18283.55|18282.34|18282.34|0
1630065500000|2021-08-27 11:58:20|18282.89|18282.89|18282.08|18282.08|18282.89|18282.89|18282.08|18282.08|0
1630065510000|2021-08-27 11:58:30|18282.28|18282.28|18281.87|18281.87|18282.28|18282.28|18281.87|18281.87|0
1630065550000|2021-08-27 11:59:10|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|18277.62|0
1630065570000|2021-08-27 11:59:30|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|18276.61|0
1630065580000|2021-08-27 11:59:40|18277.71|18277.71|18277.71|18277.71|18277.71|18277.71|18277.71|18277.71|0
1630065600000|2021-08-27 12:00:00|18276.49|18276.49|18264.1|18264.1|18276.49|18276.49|18264.1|18264.1|0
1630065610000|2021-08-27 12:00:10|18262.38|18262.38|18262.89|18262.89|18262.89|18262.89|18260.97|18260.97|0
1630065620000|2021-08-27 12:00:20|18263.79|18263.79|18263.79|18263.79|18263.79|18263.79|18263.79|18263.79|0
1630065630000|2021-08-27 12:00:30|18264.6|18264.6|18264.6|18264.6|18264.6|18264.6|18264.6|18264.6|0
1630065640000|2021-08-27 12:00:40|18265.09|18265.09|18265.58|18265.58|18265.58|18265.58|18265.09|18265.09|0
1630065650000|2021-08-27 12:00:50|18265.08|18265.08|18264.57|18264.57|18265.08|18265.08|18264.57|18264.57|0
1630065660000|2021-08-27 12:01:00|18263.67|18263.67|18265.59|18265.59|18265.59|18265.59|18263.67|18263.67|0
1630065670000|2021-08-27 12:01:10|18266.6|18266.6|18267.5|18267.5|18267.5|18267.5|18266.6|18266.6|0
1630065700000|2021-08-27 12:01:40|18267.71|18267.71|18267.71|18267.71|18267.71|18267.71|18267.71|18267.71|0
1630065720000|2021-08-27 12:02:00|18271.13|18271.13|18277.18|18277.18|18277.18|18277.18|18271.13|18271.13|0
1630065730000|2021-08-27 12:02:10|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|0
1630065750000|2021-08-27 12:02:30|18279.09|18279.09|18279.09|18279.09|18279.09|18279.09|18279.09|18279.09|0
1630065780000|2021-08-27 12:03:00|18277.99|18277.99|18277.99|18277.99|18277.99|18277.99|18277.99|18277.99|0
1630065800000|2021-08-27 12:03:20|18279.41|18279.41|18279.61|18279.61|18279.61|18279.61|18279.41|18279.41|0
1630065840000|2021-08-27 12:04:00|18280.42|18280.42|18280.91|18280.91|18280.91|18280.91|18280.42|18280.42|0
1630065910000|2021-08-27 12:05:10|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|18281.82|0
1630065920000|2021-08-27 12:05:20|18282.63|18282.63|18283.13|18283.13|18283.13|18283.13|18282.63|18282.63|0
1630065930000|2021-08-27 12:05:30|18283.62|18283.62|18287.89|18287.89|18287.89|18287.89|18283.62|18283.62|0
1630066010000|2021-08-27 12:06:50|18288.44|18288.44|18288.44|18288.44|18288.44|18288.44|18288.44|18288.44|0
1630066020000|2021-08-27 12:07:00|18289.96|18289.96|18289.96|18289.96|18289.96|18289.96|18289.96|18289.96|0
1630066030000|2021-08-27 12:07:10|18291.11|18291.11|18292.92|18292.92|18292.92|18292.92|18291.11|18291.11|0
1630066040000|2021-08-27 12:07:20|18293.58|18293.58|18291.51|18291.51|18293.58|18293.58|18291.51|18291.51|0
1630066060000|2021-08-27 12:07:40|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|0
1630066070000|2021-08-27 12:07:50|18290.21|18290.21|18290.21|18290.21|18290.21|18290.21|18290.21|18290.21|0
1630066080000|2021-08-27 12:08:00|18289.3|18289.3|18285.97|18285.97|18289.3|18289.3|18285.97|18285.97|0
1630066110000|2021-08-27 12:08:30|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|0
1630066130000|2021-08-27 12:08:50|18284.81|18284.81|18284.81|18284.81|18284.81|18284.81|18284.81|18284.81|0
1630066160000|2021-08-27 12:09:20|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|0
1630066200000|2021-08-27 12:10:00|18287.21|18287.21|18290.05|18290.05|18290.05|18290.05|18287.21|18287.21|0
1630066210000|2021-08-27 12:10:10|18291.56|18291.56|18291.07|18291.07|18291.56|18291.56|18291.07|18291.07|0
1630066230000|2021-08-27 12:10:30|18290.52|18290.52|18290.92|18290.92|18290.92|18290.92|18290.52|18290.52|0
1630066250000|2021-08-27 12:10:50|18291.42|18291.42|18292.52|18292.52|18292.52|18292.52|18291.42|18291.42|0
1630066260000|2021-08-27 12:11:00|18292.03|18292.03|18292.03|18292.03|18292.03|18292.03|18292.03|18292.03|0
1630066300000|2021-08-27 12:11:40|18291.42|18291.42|18291.83|18291.83|18291.83|18291.83|18291.42|18291.42|0
1630066330000|2021-08-27 12:12:10|18292.32|18292.32|18292.32|18292.32|18292.32|18292.32|18292.32|18292.32|0
1630066400000|2021-08-27 12:13:20|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|18291.83|0
1630066440000|2021-08-27 12:14:00|18292.32|18292.32|18292.32|18292.32|18292.32|18292.32|18292.32|18292.32|0
1630066500000|2021-08-27 12:15:00|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|0
1630066510000|2021-08-27 12:15:10|18296.45|18296.45|18296.45|18296.45|18296.45|18296.45|18296.45|18296.45|0
1630066530000|2021-08-27 12:15:30|18296.68|18296.68|18298.64|18298.64|18298.64|18298.64|18296.68|18296.68|0
1630066540000|2021-08-27 12:15:40|18300.61|18300.61|18302.56|18302.56|18302.56|18302.56|18300.61|18300.61|0
1630066560000|2021-08-27 12:16:00|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|0
1630066570000|2021-08-27 12:16:10|18305.68|18305.68|18305.47|18305.47|18305.68|18305.68|18305.47|18305.47|0
1630066580000|2021-08-27 12:16:20|18305.07|18305.07|18305.07|18305.07|18305.07|18305.07|18305.07|18305.07|0
1630066630000|2021-08-27 12:17:10|18304.06|18304.06|18304.06|18304.06|18304.06|18304.06|18304.06|18304.06|0
1630066640000|2021-08-27 12:17:20|18303.55|18303.55|18302.75|18302.75|18303.55|18303.55|18301.94|18301.94|0
1630066710000|2021-08-27 12:18:30|18302.34|18302.34|18302.83|18302.83|18302.83|18302.83|18302.34|18302.34|0
1630066730000|2021-08-27 12:18:50|18303.32|18303.32|18299.47|18299.47|18303.32|18303.32|18299.47|18299.47|0
1630066740000|2021-08-27 12:19:00|18298.91|18298.91|18298.91|18298.91|18299.36|18299.36|18298.91|18298.91|0
1630066750000|2021-08-27 12:19:10|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|0
1630066760000|2021-08-27 12:19:20|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|0
1630066770000|2021-08-27 12:19:30|18297.35|18297.35|18296.54|18296.54|18297.35|18297.35|18296.54|18296.54|0
1630066790000|2021-08-27 12:19:50|18296.13|18296.13|18296.94|18296.94|18296.94|18296.94|18296.13|18296.13|0
1630066810000|2021-08-27 12:20:10|18297.95|18297.95|18303.18|18303.18|18303.18|18303.18|18297.95|18297.95|0
1630066820000|2021-08-27 12:20:20|18302.69|18302.69|18302.69|18302.69|18302.69|18302.69|18302.69|18302.69|0
1630066830000|2021-08-27 12:20:30|18303.24|18303.24|18303.24|18303.24|18303.24|18303.24|18303.24|18303.24|0
1630066870000|2021-08-27 12:21:10|18304.25|18304.25|18312.32|18312.32|18312.32|18312.32|18304.25|18304.25|0
1630066890000|2021-08-27 12:21:30|18312.87|18312.87|18312.87|18312.87|18312.87|18312.87|18312.87|18312.87|0
1630066900000|2021-08-27 12:21:40|18311.46|18311.46|18308.3|18308.3|18311.46|18311.46|18308.3|18308.3|0
1630066920000|2021-08-27 12:22:00|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|18304.67|0
1630066970000|2021-08-27 12:22:50|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|0
1630067010000|2021-08-27 12:23:30|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|0
1630067020000|2021-08-27 12:23:40|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18305.22|18305.22|0
1630067030000|2021-08-27 12:23:50|18307.79|18307.79|18307.79|18307.79|18308.19|18308.19|18307.79|18307.79|0
1630067040000|2021-08-27 12:24:00|18307.59|18307.59|18307.59|18307.59|18307.59|18307.59|18307.59|18307.59|0
1630067080000|2021-08-27 12:24:40|18309|18309|18309|18309|18309|18309|18309|18309|0
1630067090000|2021-08-27 12:24:50|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|0
1630067130000|2021-08-27 12:25:30|18310.61|18310.61|18311.76|18311.76|18311.76|18311.76|18310.61|18310.61|0
1630067160000|2021-08-27 12:26:00|18314.38|18314.38|18316.6|18316.6|18316.6|18316.6|18314.38|18314.38|0
1630067170000|2021-08-27 12:26:10|18316.05|18316.05|18316.05|18316.05|18316.05|18316.05|18316.05|18316.05|0
1630067180000|2021-08-27 12:26:20|18315.85|18315.85|18314.94|18314.94|18315.85|18315.85|18314.94|18314.94|0
1630067190000|2021-08-27 12:26:30|18314.14|18314.14|18314.14|18314.14|18314.14|18314.14|18314.14|18314.14|0
1630067210000|2021-08-27 12:26:50|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|18315.04|0
1630067220000|2021-08-27 12:27:00|18313.33|18313.33|18313.33|18313.33|18313.33|18313.33|18313.33|18313.33|0
1630067230000|2021-08-27 12:27:10|18312.42|18312.42|18310.91|18310.91|18312.42|18312.42|18310.91|18310.91|0
1630067250000|2021-08-27 12:27:30|18310.5|18310.5|18310.91|18310.91|18310.91|18310.91|18310.5|18310.5|0
1630067270000|2021-08-27 12:27:50|18310.1|18310.1|18310.91|18310.91|18310.91|18310.91|18310.1|18310.1|0
1630067280000|2021-08-27 12:28:00|18307.07|18307.07|18307.07|18307.07|18307.07|18307.07|18307.07|18307.07|0
1630067300000|2021-08-27 12:28:20|18305.59|18305.59|18305.59|18305.59|18305.59|18305.59|18305.59|18305.59|0
1630067390000|2021-08-27 12:29:50|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|0
1630067420000|2021-08-27 12:30:20|18304.1|18304.1|18304.1|18304.1|18304.1|18304.1|18304.1|18304.1|0
1630067430000|2021-08-27 12:30:30|18303|18303|18303|18303|18303|18303|18303|18303|0
1630067450000|2021-08-27 12:30:50|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|0
1630067460000|2021-08-27 12:31:00|18301.59|18301.59|18301.59|18301.59|18301.59|18301.59|18301.59|18301.59|0
1630067490000|2021-08-27 12:31:30|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|0
1630067520000|2021-08-27 12:32:00|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|18300.07|0
1630067530000|2021-08-27 12:32:10|18300.27|18300.27|18300.27|18300.27|18300.27|18300.27|18300.27|18300.27|0
1630067540000|2021-08-27 12:32:20|18298.46|18298.46|18298.46|18298.46|18298.46|18298.46|18298.46|18298.46|0
1630067560000|2021-08-27 12:32:40|18297.85|18297.85|18298.06|18298.06|18298.06|18298.06|18297.85|18297.85|0
1630067570000|2021-08-27 12:32:50|18296.44|18296.44|18296.44|18296.44|18296.44|18296.44|18296.44|18296.44|0
1630067580000|2021-08-27 12:33:00|18295.29|18295.29|18295.29|18295.29|18295.29|18295.29|18295.29|18295.29|0
1630067620000|2021-08-27 12:33:40|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|0
1630067630000|2021-08-27 12:33:50|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|18294.88|0
1630067650000|2021-08-27 12:34:10|18294.78|18294.78|18296.24|18296.24|18296.24|18296.24|18294.78|18294.78|0
1630067700000|2021-08-27 12:35:00|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|0
1630067790000|2021-08-27 12:36:30|18297.55|18297.55|18298.05|18298.05|18298.05|18298.05|18297.55|18297.55|0
1630067810000|2021-08-27 12:36:50|18299.06|18299.06|18299.06|18299.06|18299.06|18299.06|18299.06|18299.06|0
1630067820000|2021-08-27 12:37:00|18298.56|18298.56|18298.26|18298.26|18298.76|18298.76|18298.26|18298.26|0
1630067860000|2021-08-27 12:37:40|18297.35|18297.35|18297.35|18297.35|18297.35|18297.35|18297.35|18297.35|0
1630067870000|2021-08-27 12:37:50|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|0
1630067880000|2021-08-27 12:38:00|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|18298.05|0
1630067930000|2021-08-27 12:38:50|18297.85|18297.85|18298.26|18298.26|18298.26|18298.26|18297.85|18297.85|0
1630067950000|2021-08-27 12:39:10|18298.76|18298.76|18300.38|18300.38|18300.38|18300.38|18298.76|18298.76|0
1630067970000|2021-08-27 12:39:30|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|0
1630068000000|2021-08-27 12:40:00|18305.13|18305.13|18307.54|18307.54|18307.54|18307.54|18305.13|18305.13|0
1630068010000|2021-08-27 12:40:10|18307.04|18307.04|18306.43|18306.43|18307.04|18307.04|18305.62|18305.62|0
1630068020000|2021-08-27 12:40:20|18305.82|18305.82|18306.23|18306.23|18306.23|18306.23|18305.82|18305.82|0
1630068060000|2021-08-27 12:41:00|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|0
1630068090000|2021-08-27 12:41:30|18305.53|18305.53|18305.53|18305.53|18305.53|18305.53|18305.53|18305.53|0
1630068100000|2021-08-27 12:41:40|18304.97|18304.97|18304.97|18304.97|18304.97|18304.97|18304.97|18304.97|0
1630068120000|2021-08-27 12:42:00|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|0
1630068130000|2021-08-27 12:42:10|18304.97|18304.97|18303.57|18303.57|18304.97|18304.97|18303.57|18303.57|0
1630068140000|2021-08-27 12:42:20|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|0
1630068150000|2021-08-27 12:42:30|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|18302.57|0
1630068180000|2021-08-27 12:43:00|18301.42|18301.42|18299.8|18299.8|18301.42|18301.42|18299.8|18299.8|0
1630068190000|2021-08-27 12:43:10|18300.61|18300.61|18300.61|18300.61|18300.61|18300.61|18300.61|18300.61|0
1630068200000|2021-08-27 12:43:20|18300|18300|18300.61|18300.61|18300.61|18300.61|18300|18300|0
1630068220000|2021-08-27 12:43:40|18300.12|18300.12|18300.12|18300.12|18300.12|18300.12|18300.12|18300.12|0
1630068260000|2021-08-27 12:44:20|18299.9|18299.9|18299.46|18299.46|18299.9|18299.9|18299.46|18299.46|0
1630068280000|2021-08-27 12:44:40|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|0
1630068290000|2021-08-27 12:44:50|18298.5|18298.5|18296.18|18296.18|18298.9|18298.9|18296.18|18296.18|0
1630068300000|2021-08-27 12:45:00|18295.63|18295.63|18291.69|18291.69|18295.63|18295.63|18290.54|18290.54|0
1630068310000|2021-08-27 12:45:10|18291.14|18291.14|18290.59|18290.59|18291.14|18291.14|18290.59|18290.59|0
1630068320000|2021-08-27 12:45:20|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|0
1630068340000|2021-08-27 12:45:40|18289.13|18289.13|18290.24|18290.24|18290.24|18290.24|18289.13|18289.13|0
1630068350000|2021-08-27 12:45:50|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|0
1630068360000|2021-08-27 12:46:00|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|0
1630068370000|2021-08-27 12:46:10|18287.63|18287.63|18287.14|18287.14|18287.63|18287.63|18287.14|18287.14|0
1630068390000|2021-08-27 12:46:30|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|0
1630068400000|2021-08-27 12:46:40|18287.14|18287.14|18289.67|18289.67|18289.67|18289.67|18287.14|18287.14|0
1630068460000|2021-08-27 12:47:40|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|0
1630068480000|2021-08-27 12:48:00|18290.88|18290.88|18290.88|18290.88|18290.88|18290.88|18290.88|18290.88|0
1630068490000|2021-08-27 12:48:10|18286.3|18286.3|18283.12|18283.12|18286.3|18286.3|18283.12|18283.12|0
1630068520000|2021-08-27 12:48:40|18282.32|18282.32|18282.32|18282.32|18282.32|18282.32|18282.32|18282.32|0
1630068530000|2021-08-27 12:48:50|18283.93|18283.93|18283.93|18283.93|18283.93|18283.93|18283.93|18283.93|0
1630068540000|2021-08-27 12:49:00|18283.73|18283.73|18282.92|18282.92|18283.73|18283.73|18282.92|18282.92|0
1630068550000|2021-08-27 12:49:10|18282.47|18282.47|18281.17|18281.17|18282.47|18282.47|18281.17|18281.17|0
1630068560000|2021-08-27 12:49:20|18280.37|18280.37|18280.37|18280.37|18280.37|18280.37|18280.37|18280.37|0
1630068630000|2021-08-27 12:50:30|18277.06|18277.06|18276|18276|18277.06|18277.06|18276|18276|0
1630068660000|2021-08-27 12:51:00|18274.58|18274.58|18274.09|18274.09|18274.58|18274.58|18274.09|18274.09|0
1630068680000|2021-08-27 12:51:20|18272.47|18272.47|18272.26|18272.26|18272.47|18272.47|18272.26|18272.26|0
1630068720000|2021-08-27 12:52:00|18271.77|18271.77|18270.45|18270.45|18272.26|18272.26|18270.45|18270.45|0
1630068730000|2021-08-27 12:52:10|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|0
1630068750000|2021-08-27 12:52:30|18269.75|18269.75|18269.75|18269.75|18269.75|18269.75|18269.75|18269.75|0
1630068770000|2021-08-27 12:52:50|18270.3|18270.3|18270.3|18270.3|18270.3|18270.3|18270.3|18270.3|0
1630068780000|2021-08-27 12:53:00|18271.4|18271.4|18279.93|18279.93|18280.48|18280.48|18271.4|18271.4|0
1630068790000|2021-08-27 12:53:10|18280.43|18280.43|18278.66|18278.66|18280.43|18280.43|18278.66|18278.66|0
1630068800000|2021-08-27 12:53:20|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|0
1630068820000|2021-08-27 12:53:40|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|18280.63|0
1630068850000|2021-08-27 12:54:10|18281.44|18281.44|18282.2|18282.2|18282.2|18282.2|18281.44|18281.44|0
1630068870000|2021-08-27 12:54:30|18282.42|18282.42|18282.42|18282.42|18282.42|18282.42|18282.42|18282.42|0
1630068920000|2021-08-27 12:55:20|18283.23|18283.23|18283.23|18283.23|18283.23|18283.23|18283.23|18283.23|0
1630069010000|2021-08-27 12:56:50|18286.75|18286.75|18287.65|18287.65|18287.65|18287.65|18286.75|18286.75|0
1630069090000|2021-08-27 12:58:10|18285.35|18285.35|18285.35|18285.35|18285.35|18285.35|18285.35|18285.35|0
1630069100000|2021-08-27 12:58:20|18287.16|18287.16|18284.45|18284.45|18287.16|18287.16|18284.45|18284.45|0
1630069120000|2021-08-27 12:58:40|18283.95|18283.95|18284.17|18284.17|18284.17|18284.17|18283.95|18283.95|0
1630069130000|2021-08-27 12:58:50|18283.95|18283.95|18283.73|18283.73|18283.95|18283.95|18283.73|18283.73|0
1630069170000|2021-08-27 12:59:30|18282.3|18282.3|18281.9|18281.9|18282.71|18282.71|18281.9|18281.9|0
1630069180000|2021-08-27 12:59:40|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|0
1630069190000|2021-08-27 12:59:50|18279.67|18279.67|18279.67|18279.67|18279.67|18279.67|18279.67|18279.67|0
1630069200000|2021-08-27 13:00:00|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|0
1630069210000|2021-08-27 13:00:10|18278.63|18278.63|18278.63|18278.63|18278.63|18278.63|18278.63|18278.63|0
1630069280000|2021-08-27 13:01:20|18279.73|18279.73|18279.73|18279.73|18279.73|18279.73|18279.73|18279.73|0
1630069320000|2021-08-27 13:02:00|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|0
1630069330000|2021-08-27 13:02:10|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|0
1630069370000|2021-08-27 13:02:50|18280.53|18280.53|18280.53|18280.53|18280.53|18280.53|18280.53|18280.53|0
1630069380000|2021-08-27 13:03:00|18279.72|18279.72|18279.72|18279.72|18279.72|18279.72|18279.72|18279.72|0
1630069440000|2021-08-27 13:04:00|18280.94|18280.94|18280.94|18280.94|18280.94|18280.94|18280.94|18280.94|0
1630069450000|2021-08-27 13:04:10|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|0
1630069460000|2021-08-27 13:04:20|18282.3|18282.3|18282.3|18282.3|18282.3|18282.3|18282.3|18282.3|0
1630069470000|2021-08-27 13:04:30|18281.75|18281.75|18281.14|18281.14|18281.75|18281.75|18281.14|18281.14|0
1630069540000|2021-08-27 13:05:40|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|0
1630069550000|2021-08-27 13:05:50|18281.14|18281.14|18281.14|18281.14|18281.14|18281.14|18281.14|18281.14|0
1630069560000|2021-08-27 13:06:00|18282.56|18282.56|18284.01|18284.01|18284.01|18284.01|18282.56|18282.56|0
1630069610000|2021-08-27 13:06:50|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|0
1630069620000|2021-08-27 13:07:00|18284.47|18284.47|18284.47|18284.47|18284.47|18284.47|18284.47|18284.47|0
1630069650000|2021-08-27 13:07:30|18288.04|18288.04|18287.88|18287.88|18288.55|18288.55|18287.88|18287.88|0
1630069680000|2021-08-27 13:08:00|18287.08|18287.08|18287.08|18287.08|18287.08|18287.08|18287.08|18287.08|0
1630069710000|2021-08-27 13:08:30|18288.88|18288.88|18287.98|18287.98|18288.88|18288.88|18287.98|18287.98|0
1630069720000|2021-08-27 13:08:40|18287.08|18287.08|18287.08|18287.08|18287.08|18287.08|18287.08|18287.08|0
1630069730000|2021-08-27 13:08:50|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|0
1630069760000|2021-08-27 13:09:20|18287.18|18287.18|18286.98|18286.98|18287.18|18287.18|18286.98|18286.98|0
1630069800000|2021-08-27 13:10:00|18286.47|18286.47|18287.12|18287.12|18287.12|18287.12|18286.47|18286.47|0
1630069810000|2021-08-27 13:10:10|18286.57|18286.57|18282.02|18282.02|18286.57|18286.57|18282.02|18282.02|0
1630069890000|2021-08-27 13:11:30|18282.83|18282.83|18282.83|18282.83|18282.83|18282.83|18282.83|18282.83|0
1630070080000|2021-08-27 13:14:40|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|0
1630070090000|2021-08-27 13:14:50|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|0
1630070240000|2021-08-27 13:17:20|18278.6|18278.6|18278.6|18278.6|18278.6|18278.6|18278.6|18278.6|0
1630070260000|2021-08-27 13:17:40|18278.39|18278.39|18278.19|18278.19|18278.39|18278.39|18278.19|18278.19|0
1630070280000|2021-08-27 13:18:00|18279|18279|18279|18279|18279|18279|18279|18279|0
1630070340000|2021-08-27 13:19:00|18282.87|18282.87|18283.68|18283.68|18283.68|18283.68|18282.87|18282.87|0
1630070370000|2021-08-27 13:19:30|18284.49|18284.49|18284.49|18284.49|18284.49|18284.49|18284.49|18284.49|0
1630070400000|2021-08-27 13:20:00|18288.23|18288.23|18297.14|18297.14|18297.14|18297.14|18288.23|18288.23|0
1630070410000|2021-08-27 13:20:10|18297.8|18297.8|18298.02|18298.02|18298.02|18298.02|18297.58|18297.58|0
1630070420000|2021-08-27 13:20:20|18296.87|18296.87|18296.87|18296.87|18296.87|18296.87|18296.87|18296.87|0
1630070430000|2021-08-27 13:20:30|18295.72|18295.72|18295.72|18295.72|18295.72|18295.72|18295.72|18295.72|0
1630070450000|2021-08-27 13:20:50|18296.62|18296.62|18296.62|18296.62|18296.62|18296.62|18296.62|18296.62|0
1630070460000|2021-08-27 13:21:00|18297.51|18297.51|18298.55|18298.55|18298.55|18298.55|18297.33|18297.33|0
1630070470000|2021-08-27 13:21:10|18298.06|18298.06|18297.82|18297.82|18298.06|18298.06|18297.16|18297.16|0
1630070480000|2021-08-27 13:21:20|18298.31|18298.31|18299.21|18299.21|18299.21|18299.21|18298.31|18298.31|0
1630070490000|2021-08-27 13:21:30|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|0
1630070500000|2021-08-27 13:21:40|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|0
1630070510000|2021-08-27 13:21:50|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|0
1630070520000|2021-08-27 13:22:00|18299.07|18299.07|18296.54|18296.54|18299.27|18299.27|18296.54|18296.54|0
1630070530000|2021-08-27 13:22:10|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|0
1630070540000|2021-08-27 13:22:20|18294.2|18294.2|18293.69|18293.69|18294.2|18294.2|18293.69|18293.69|0
1630070580000|2021-08-27 13:23:00|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|0
1630070590000|2021-08-27 13:23:10|18292.1|18292.1|18291.7|18291.7|18292.51|18292.51|18291.7|18291.7|0
1630070620000|2021-08-27 13:23:40|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|0
1630070640000|2021-08-27 13:24:00|18290.51|18290.51|18290.51|18290.51|18290.51|18290.51|18290.51|18290.51|0
1630070660000|2021-08-27 13:24:20|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|0
1630070680000|2021-08-27 13:24:40|18291.9|18291.9|18291.9|18291.9|18291.9|18291.9|18291.9|18291.9|0
1630070690000|2021-08-27 13:24:50|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|0
1630070700000|2021-08-27 13:25:00|18291.9|18291.9|18291.9|18291.9|18291.9|18291.9|18291.9|18291.9|0
1630070740000|2021-08-27 13:25:40|18291.4|18291.4|18293.56|18293.56|18293.56|18293.56|18291.4|18291.4|0
1630070750000|2021-08-27 13:25:50|18292.65|18292.65|18290.74|18290.74|18292.65|18292.65|18290.74|18290.74|0
1630070760000|2021-08-27 13:26:00|18292.16|18292.16|18291.35|18291.35|18292.16|18292.16|18291.35|18291.35|0
1630070800000|2021-08-27 13:26:40|18290.95|18290.95|18290.34|18290.34|18290.95|18290.95|18290.34|18290.34|0
1630070860000|2021-08-27 13:27:40|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|0
1630070940000|2021-08-27 13:29:00|18291.63|18291.63|18289.53|18289.53|18291.63|18291.63|18289.53|18289.53|0
1630070950000|2021-08-27 13:29:10|18288.11|18288.11|18285.55|18285.55|18288.11|18288.11|18285.55|18285.55|0
1630071000000|2021-08-27 13:30:00|18286.97|18286.97|18287.52|18287.52|18287.52|18287.52|18286.97|18286.97|0
1630071010000|2021-08-27 13:30:10|18289.33|18289.33|18289.33|18289.33|18289.33|18289.33|18289.33|18289.33|0
1630071020000|2021-08-27 13:30:20|18287.91|18287.91|18287.91|18287.91|18287.91|18287.91|18287.91|18287.91|0
1630071040000|2021-08-27 13:30:40|18288.32|18288.32|18288.72|18288.72|18289.53|18289.53|18288.32|18288.32|0
1630071050000|2021-08-27 13:30:50|18289.21|18289.21|18289.21|18289.21|18289.21|18289.21|18289.21|18289.21|0
1630071060000|2021-08-27 13:31:00|18288.71|18288.71|18289.52|18289.52|18289.52|18289.52|18287|18287|0
1630071070000|2021-08-27 13:31:10|18289.72|18289.72|18293.36|18293.36|18293.36|18293.36|18289.72|18289.72|0
1630071090000|2021-08-27 13:31:30|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|18292.85|0
1630071120000|2021-08-27 13:32:00|18289.27|18289.27|18289.27|18289.27|18289.27|18289.27|18289.27|18289.27|0
1630071130000|2021-08-27 13:32:10|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|0
1630071140000|2021-08-27 13:32:20|18289.17|18289.17|18288.76|18288.76|18289.17|18289.17|18288.76|18288.76|0
1630071160000|2021-08-27 13:32:40|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|0
1630071180000|2021-08-27 13:33:00|18293.81|18293.81|18294.32|18294.32|18294.32|18294.32|18293.81|18293.81|0
1630071190000|2021-08-27 13:33:10|18293.41|18293.41|18294.02|18294.02|18294.02|18294.02|18293.41|18293.41|0
1630071200000|2021-08-27 13:33:20|18292.6|18292.6|18293.51|18293.51|18293.51|18293.51|18292.6|18292.6|0
1630071230000|2021-08-27 13:33:50|18294.93|18294.93|18301.29|18301.29|18301.29|18301.29|18294.93|18294.93|0
1630071270000|2021-08-27 13:34:30|18303.1|18303.1|18303.1|18303.1|18303.1|18303.1|18303.1|18303.1|0
1630071290000|2021-08-27 13:34:50|18302.29|18302.29|18302.29|18302.29|18302.29|18302.29|18302.29|18302.29|0
1630071310000|2021-08-27 13:35:10|18303.71|18303.71|18304.61|18304.61|18304.61|18304.61|18303.71|18303.71|0
1630071320000|2021-08-27 13:35:20|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|0
1630071340000|2021-08-27 13:35:40|18305.56|18305.56|18305.56|18305.56|18305.56|18305.56|18305.56|18305.56|0
1630071370000|2021-08-27 13:36:10|18306.37|18306.37|18307.17|18307.17|18307.17|18307.17|18306.37|18306.37|0
1630071380000|2021-08-27 13:36:20|18308.33|18308.33|18303.88|18303.88|18308.33|18308.33|18303.88|18303.88|0
1630071390000|2021-08-27 13:36:30|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|0
1630071410000|2021-08-27 13:36:50|18304.53|18304.53|18304.53|18304.53|18304.53|18304.53|18304.53|18304.53|0
1630071420000|2021-08-27 13:37:00|18305.95|18305.95|18313.11|18313.11|18313.19|18313.19|18305.95|18305.95|0
1630071430000|2021-08-27 13:37:10|18314.53|18314.53|18314.53|18314.53|18314.53|18314.53|18314.53|18314.53|0
1630071450000|2021-08-27 13:37:30|18314.93|18314.93|18314.93|18314.93|18314.93|18314.93|18314.93|18314.93|0
1630071480000|2021-08-27 13:38:00|18314.38|18314.38|18315.19|18315.19|18315.19|18315.19|18314.38|18314.38|0
1630071490000|2021-08-27 13:38:10|18313.77|18313.77|18313.77|18313.77|18313.77|18313.77|18313.77|18313.77|0
1630071530000|2021-08-27 13:38:50|18313.98|18313.98|18313.98|18313.98|18313.98|18313.98|18313.98|18313.98|0
1630071540000|2021-08-27 13:39:00|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|0
1630071560000|2021-08-27 13:39:20|18312.42|18312.42|18309.7|18309.7|18312.42|18312.42|18309.7|18309.7|0
1630071590000|2021-08-27 13:39:50|18309.2|18309.2|18309.2|18309.2|18309.2|18309.2|18309.2|18309.2|0
1630071620000|2021-08-27 13:40:20|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|0
1630071640000|2021-08-27 13:40:40|18307.37|18307.37|18307.37|18307.37|18307.37|18307.37|18307.37|18307.37|0
1630071650000|2021-08-27 13:40:50|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|0
1630071660000|2021-08-27 13:41:00|18306.39|18306.39|18306.39|18306.39|18306.39|18306.39|18306.39|18306.39|0
1630071670000|2021-08-27 13:41:10|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|0
1630071720000|2021-08-27 13:42:00|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18306.88|18306.88|0
1630071730000|2021-08-27 13:42:10|18308.1|18308.1|18313.51|18313.51|18313.51|18313.51|18308.1|18308.1|0
1630071740000|2021-08-27 13:42:20|18312.7|18312.7|18314.17|18314.17|18314.66|18314.66|18312.7|18312.7|0
1630071770000|2021-08-27 13:42:50|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|0
1630071780000|2021-08-27 13:43:00|18314.19|18314.19|18315.59|18315.59|18315.59|18315.59|18314.19|18314.19|0
1630071790000|2021-08-27 13:43:10|18316.09|18316.09|18316.09|18316.09|18316.09|18316.09|18316.09|18316.09|0
1630071820000|2021-08-27 13:43:40|18316.89|18316.89|18318.79|18318.79|18318.79|18318.79|18316.89|18316.89|0
1630071830000|2021-08-27 13:43:50|18318.3|18318.3|18317.27|18317.27|18318.3|18318.3|18317.27|18317.27|0
1630071840000|2021-08-27 13:44:00|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|0
1630071850000|2021-08-27 13:44:10|18317.21|18317.21|18316.72|18316.72|18317.21|18317.21|18316.72|18316.72|0
1630071870000|2021-08-27 13:44:30|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|18316.11|0
1630071890000|2021-08-27 13:44:50|18317.01|18317.01|18318.04|18318.04|18318.04|18318.04|18317.01|18317.01|0
1630071900000|2021-08-27 13:45:00|18318.85|18318.85|18323.08|18323.08|18323.08|18323.08|18318.85|18318.85|0
1630071910000|2021-08-27 13:45:10|18323.64|18323.64|18325.29|18325.29|18325.62|18325.62|18323.64|18323.64|0
1630071920000|2021-08-27 13:45:20|18327.21|18327.21|18327.71|18327.71|18327.71|18327.71|18327.21|18327.21|0
1630071940000|2021-08-27 13:45:40|18326.6|18326.6|18326.6|18326.6|18326.6|18326.6|18326.6|18326.6|0
1630071960000|2021-08-27 13:46:00|18330.54|18330.54|18336.06|18336.06|18336.06|18336.06|18330.54|18330.54|0
1630071970000|2021-08-27 13:46:10|18335.07|18335.07|18333.6|18333.6|18335.07|18335.07|18333.6|18333.6|0
1630071980000|2021-08-27 13:46:20|18331.37|18331.37|18331.37|18331.37|18331.37|18331.37|18331.37|18331.37|0
1630072010000|2021-08-27 13:46:50|18330.97|18330.97|18330.97|18330.97|18330.97|18330.97|18330.97|18330.97|0
1630072020000|2021-08-27 13:47:00|18330.76|18330.76|18330.48|18330.48|18330.76|18330.76|18330.27|18330.27|0
1630072050000|2021-08-27 13:47:30|18329.81|18329.81|18330.48|18330.48|18330.48|18330.48|18329.37|18329.37|0
1630072060000|2021-08-27 13:47:40|18329.49|18329.49|18329.49|18329.49|18329.49|18329.49|18329.49|18329.49|0
1630072080000|2021-08-27 13:48:00|18331.11|18331.11|18333.83|18333.83|18333.83|18333.83|18331.11|18331.11|0
1630072090000|2021-08-27 13:48:10|18334.73|18334.73|18334.73|18334.73|18335.54|18335.54|18334.73|18334.73|0
1630072120000|2021-08-27 13:48:40|18335.54|18335.54|18336.96|18336.96|18336.96|18336.96|18335.54|18335.54|0
1630072130000|2021-08-27 13:48:50|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|0
1630072140000|2021-08-27 13:49:00|18338.41|18338.41|18343.94|18343.94|18343.94|18343.94|18338.41|18338.41|0
1630072160000|2021-08-27 13:49:20|18344.45|18344.45|18345|18345|18345|18345|18344.45|18344.45|0
1630072170000|2021-08-27 13:49:30|18346.42|18346.42|18343.04|18343.04|18346.42|18346.42|18343.04|18343.04|0
1630072180000|2021-08-27 13:49:40|18342.53|18342.53|18337.39|18337.39|18342.53|18342.53|18337.39|18337.39|0
1630072190000|2021-08-27 13:49:50|18336.49|18336.49|18336.37|18336.37|18336.49|18336.49|18334.56|18334.56|0
1630072200000|2021-08-27 13:50:00|18337.28|18337.28|18341.32|18341.32|18341.32|18341.32|18337.28|18337.28|0
1630072210000|2021-08-27 13:50:10|18340.77|18340.77|18342.02|18342.02|18342.02|18342.02|18340.22|18340.22|0
1630072220000|2021-08-27 13:50:20|18342.52|18342.52|18342.52|18342.52|18342.52|18342.52|18342.52|18342.52|0
1630072240000|2021-08-27 13:50:40|18343.62|18343.62|18343.62|18343.62|18343.62|18343.62|18343.62|18343.62|0
1630072260000|2021-08-27 13:51:00|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|0
1630072270000|2021-08-27 13:51:10|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|0
1630072280000|2021-08-27 13:51:20|18348.2|18348.2|18348.2|18348.2|18348.2|18348.2|18348.2|18348.2|0
1630072290000|2021-08-27 13:51:30|18349.82|18349.82|18349.82|18349.82|18349.82|18349.82|18349.82|18349.82|0
1630072310000|2021-08-27 13:51:50|18348.2|18348.2|18341.68|18341.68|18348.2|18348.2|18341.68|18341.68|0
1630072320000|2021-08-27 13:52:00|18340.77|18340.77|18336.32|18336.32|18340.77|18340.77|18336.32|18336.32|0
1630072340000|2021-08-27 13:52:20|18335.42|18335.42|18335.42|18335.42|18336.32|18336.32|18335.42|18335.42|0
1630072350000|2021-08-27 13:52:30|18334.61|18334.61|18334.61|18334.61|18334.61|18334.61|18334.61|18334.61|0
1630072390000|2021-08-27 13:53:10|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|0
1630072410000|2021-08-27 13:53:30|18336.32|18336.32|18334.7|18334.7|18336.32|18336.32|18334.7|18334.7|0
1630072430000|2021-08-27 13:53:50|18337.03|18337.03|18337.03|18337.03|18337.03|18337.03|18337.03|18337.03|0
1630072440000|2021-08-27 13:54:00|18338.44|18338.44|18339.84|18339.84|18339.84|18339.84|18338.44|18338.44|0
1630072450000|2021-08-27 13:54:10|18338.94|18338.94|18335.96|18335.96|18338.94|18338.94|18335.96|18335.96|0
1630072470000|2021-08-27 13:54:30|18335.35|18335.35|18335.15|18335.15|18335.35|18335.35|18335.15|18335.15|0
1630072480000|2021-08-27 13:54:40|18333.34|18333.34|18333.34|18333.34|18333.34|18333.34|18333.34|18333.34|0
1630072500000|2021-08-27 13:55:00|18336.37|18336.37|18337.68|18337.68|18337.68|18337.68|18335.87|18335.87|0
1630072540000|2021-08-27 13:55:40|18336.26|18336.26|18336.26|18336.26|18336.26|18336.26|18336.26|18336.26|0
1630072560000|2021-08-27 13:56:00|18335.77|18335.77|18335.77|18335.77|18335.77|18335.77|18335.77|18335.77|0
1630072570000|2021-08-27 13:56:10|18335.22|18335.22|18335.22|18335.22|18335.22|18335.22|18335.22|18335.22|0
1630072590000|2021-08-27 13:56:30|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|0
1630072630000|2021-08-27 13:57:10|18333.73|18333.73|18333.73|18333.73|18333.73|18333.73|18333.73|18333.73|0
1630072640000|2021-08-27 13:57:20|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|18332.92|0
1630072650000|2021-08-27 13:57:30|18331.5|18331.5|18331.71|18331.71|18331.71|18331.71|18331.5|18331.5|0
1630072660000|2021-08-27 13:57:40|18327.68|18327.68|18327.68|18327.68|18327.68|18327.68|18327.68|18327.68|0
1630072670000|2021-08-27 13:57:50|18327.19|18327.19|18327.68|18327.68|18327.68|18327.68|18327.19|18327.19|0
1630072680000|2021-08-27 13:58:00|18327.24|18327.24|18327.02|18327.02|18327.24|18327.24|18327.02|18327.02|0
1630072710000|2021-08-27 13:58:30|18326.21|18326.21|18325.71|18325.71|18326.21|18326.21|18325.71|18325.71|0
1630072720000|2021-08-27 13:58:40|18323.9|18323.9|18323.38|18323.38|18324.8|18324.8|18323.38|18323.38|0
1630072740000|2021-08-27 13:59:00|18321.58|18321.58|18322.48|18322.48|18322.48|18322.48|18321.58|18321.58|0
1630072750000|2021-08-27 13:59:10|18323.38|18323.38|18323.38|18323.38|18323.38|18323.38|18323.38|18323.38|0
1630072790000|2021-08-27 13:59:50|18324.19|18324.19|18322.58|18322.58|18324.19|18324.19|18322.58|18322.58|0
1630072800000|2021-08-27 14:00:00|18323.1|18323.1|18318.6|18318.6|18323.1|18323.1|18307.2|18307.2|0
1630072810000|2021-08-27 14:00:10|18321.3|18321.3|18327.8|18327.8|18330|18330|18321.3|18321.3|0
1630072820000|2021-08-27 14:00:20|18327.3|18327.3|18328.1|18328.1|18328.1|18328.1|18327.3|18327.3|0
1630072830000|2021-08-27 14:00:30|18327.6|18327.6|18327.6|18327.6|18327.6|18327.6|18327.6|18327.6|0
1630072850000|2021-08-27 14:00:50|18328.1|18328.1|18327.9|18327.9|18328.6|18328.6|18327.5|18327.5|0
1630072860000|2021-08-27 14:01:00|18327.4|18327.4|18327.4|18327.4|18327.4|18327.4|18327.4|18327.4|0
1630072910000|2021-08-27 14:01:50|18326.9|18326.9|18326.7|18326.7|18326.9|18326.9|18326.7|18326.7|0
1630072920000|2021-08-27 14:02:00|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|0
1630073060000|2021-08-27 14:04:20|18329.8|18329.8|18328.7|18328.7|18329.8|18329.8|18328.7|18328.7|0
1630073100000|2021-08-27 14:05:00|18333.5|18333.5|18339.2|18339.2|18339.2|18339.2|18333.5|18333.5|0
1630073110000|2021-08-27 14:05:10|18337.8|18337.8|18333.7|18333.7|18337.8|18337.8|18333.7|18333.7|0
1630073120000|2021-08-27 14:05:20|18332.2|18332.2|18332.2|18332.2|18332.2|18332.2|18332.2|18332.2|0
1630073130000|2021-08-27 14:05:30|18335.3|18335.3|18333.7|18333.7|18335.3|18335.3|18333.7|18333.7|0
1630073150000|2021-08-27 14:05:50|18334.5|18334.5|18333.6|18333.6|18334.5|18334.5|18333.6|18333.6|0
1630073190000|2021-08-27 14:06:30|18335.4|18335.4|18335.4|18335.4|18336.2|18336.2|18335.4|18335.4|0
1630073210000|2021-08-27 14:06:50|18336.4|18336.4|18342.4|18342.4|18342.4|18342.4|18336.4|18336.4|0
1630073220000|2021-08-27 14:07:00|18342.9|18342.9|18342.9|18342.9|18342.9|18342.9|18342.9|18342.9|0
1630073230000|2021-08-27 14:07:10|18345.3|18345.3|18345.8|18345.8|18345.8|18345.8|18345.3|18345.3|0
1630073260000|2021-08-27 14:07:40|18346.3|18346.3|18346.1|18346.1|18346.3|18346.3|18346.1|18346.1|0
1630073270000|2021-08-27 14:07:50|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|0
1630073290000|2021-08-27 14:08:10|18343.2|18343.2|18342.2|18342.2|18343.2|18343.2|18342.2|18342.2|0
1630073300000|2021-08-27 14:08:20|18343|18343|18342.8|18342.8|18343|18343|18342.8|18342.8|0
1630073310000|2021-08-27 14:08:30|18343.7|18343.7|18345.3|18345.3|18345.3|18345.3|18343.7|18343.7|0
1630073340000|2021-08-27 14:09:00|18345.8|18345.8|18338.2|18338.2|18345.8|18345.8|18338.2|18338.2|0
1630073350000|2021-08-27 14:09:10|18336.5|18336.5|18336|18336|18336.5|18336.5|18336|18336|0
1630073370000|2021-08-27 14:09:30|18331.1|18331.1|18325.5|18325.5|18331.1|18331.1|18325.5|18325.5|0
1630073380000|2021-08-27 14:09:40|18325|18325|18325|18325|18325|18325|18325|18325|0
1630073390000|2021-08-27 14:09:50|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|0
1630073410000|2021-08-27 14:10:10|18323.7|18323.7|18323.7|18323.7|18323.7|18323.7|18323.7|18323.7|0
1630073420000|2021-08-27 14:10:20|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|0
1630073430000|2021-08-27 14:10:30|18323.5|18323.5|18324.3|18324.3|18324.3|18324.3|18323.5|18323.5|0
1630073440000|2021-08-27 14:10:40|18325.7|18325.7|18324.8|18324.8|18325.7|18325.7|18324.8|18324.8|0
1630073450000|2021-08-27 14:10:50|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|0
1630073460000|2021-08-27 14:11:00|18325.4|18325.4|18325.4|18325.4|18325.4|18325.4|18325.4|18325.4|0
1630073490000|2021-08-27 14:11:30|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|18325.6|0
1630073500000|2021-08-27 14:11:40|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|18324.2|0
1630073520000|2021-08-27 14:12:00|18324|18324|18324|18324|18324|18324|18324|18324|0
1630073530000|2021-08-27 14:12:10|18330.7|18330.7|18334.3|18334.3|18334.3|18334.3|18330.7|18330.7|0
1630073540000|2021-08-27 14:12:20|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|0
1630073550000|2021-08-27 14:12:30|18333.9|18333.9|18333|18333|18333.9|18333.9|18333|18333|0
1630073560000|2021-08-27 14:12:40|18333.5|18333.5|18335.5|18335.5|18335.5|18335.5|18333.5|18333.5|0
1630073580000|2021-08-27 14:13:00|18334.1|18334.1|18333.3|18333.3|18334.1|18334.1|18333.3|18333.3|0
1630073600000|2021-08-27 14:13:20|18337.8|18337.8|18340.1|18340.1|18340.1|18340.1|18337.8|18337.8|0
1630073610000|2021-08-27 14:13:30|18339.6|18339.6|18343.2|18343.2|18343.2|18343.2|18339.6|18339.6|0
1630073620000|2021-08-27 14:13:40|18343.4|18343.4|18343.8|18343.8|18343.8|18343.8|18343.4|18343.4|0
1630073640000|2021-08-27 14:14:00|18341.1|18341.1|18341.1|18341.1|18341.1|18341.1|18341.1|18341.1|0
1630073650000|2021-08-27 14:14:10|18340.9|18340.9|18336.2|18336.2|18340.9|18340.9|18336.2|18336.2|0
1630073680000|2021-08-27 14:14:40|18334.7|18334.7|18334.7|18334.7|18334.7|18334.7|18334.7|18334.7|0
1630073700000|2021-08-27 14:15:00|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|0
1630073710000|2021-08-27 14:15:10|18336.67|18336.67|18336.67|18336.67|18336.67|18336.67|18336.67|18336.67|0
1630073720000|2021-08-27 14:15:20|18336.46|18336.46|18341.52|18341.52|18341.52|18341.52|18336.46|18336.46|0
1630073730000|2021-08-27 14:15:30|18342.02|18342.02|18342.02|18342.02|18342.02|18342.02|18342.02|18342.02|0
1630073750000|2021-08-27 14:15:50|18342.92|18342.92|18345.69|18345.69|18347.11|18347.11|18342.92|18342.92|0
1630073760000|2021-08-27 14:16:00|18344.28|18344.28|18342.66|18342.66|18344.28|18344.28|18342.66|18342.66|0
1630073780000|2021-08-27 14:16:20|18344.08|18344.08|18346.2|18346.2|18346.2|18346.2|18344.08|18344.08|0
1630073790000|2021-08-27 14:16:30|18347.01|18347.01|18347.01|18347.01|18347.01|18347.01|18347.01|18347.01|0
1630073830000|2021-08-27 14:17:10|18352.45|18352.45|18353.87|18353.87|18353.87|18353.87|18352.45|18352.45|0
1630073840000|2021-08-27 14:17:20|18354.67|18354.67|18350.62|18350.62|18355.23|18355.23|18350.62|18350.62|0
1630073850000|2021-08-27 14:17:30|18349|18349|18347.39|18347.39|18349|18349|18347.39|18347.39|0
1630073870000|2021-08-27 14:17:50|18346.84|18346.84|18347.39|18347.39|18347.39|18347.39|18346.84|18346.84|0
1630073880000|2021-08-27 14:18:00|18345.58|18345.58|18345.58|18345.58|18345.58|18345.58|18345.58|18345.58|0
1630073910000|2021-08-27 14:18:30|18345.78|18345.78|18346.39|18346.39|18346.39|18346.39|18345.78|18345.78|0
1630073920000|2021-08-27 14:18:40|18345.24|18345.24|18343.58|18343.58|18345.24|18345.24|18343.58|18343.58|0
1630073940000|2021-08-27 14:19:00|18340.75|18340.75|18340.24|18340.24|18340.75|18340.75|18340.24|18340.24|0
1630073950000|2021-08-27 14:19:10|18339.43|18339.43|18339.43|18339.43|18339.43|18339.43|18339.43|18339.43|0
1630073960000|2021-08-27 14:19:20|18338.63|18338.63|18338.63|18338.63|18338.63|18338.63|18338.63|18338.63|0
1630073970000|2021-08-27 14:19:30|18339.12|18339.12|18340.59|18340.59|18340.59|18340.59|18339.12|18339.12|0
1630073980000|2021-08-27 14:19:40|18341.4|18341.4|18343.52|18343.52|18343.52|18343.52|18341.4|18341.4|0
1630074000000|2021-08-27 14:20:00|18347.94|18347.94|18347.45|18347.45|18348.35|18348.35|18347.45|18347.45|0
1630074010000|2021-08-27 14:20:10|18347.94|18347.94|18349.41|18349.41|18349.9|18349.9|18347.94|18347.94|0
1630074020000|2021-08-27 14:20:20|18350.47|18350.47|18357.56|18357.56|18357.56|18357.56|18350.47|18350.47|0
1630074030000|2021-08-27 14:20:30|18358.17|18358.17|18358.17|18358.17|18358.17|18358.17|18358.17|18358.17|0
1630074040000|2021-08-27 14:20:40|18358.67|18358.67|18361.39|18361.39|18361.39|18361.39|18358.67|18358.67|0
1630074050000|2021-08-27 14:20:50|18360.89|18360.89|18359.08|18359.08|18360.89|18360.89|18359.08|18359.08|0
1630074060000|2021-08-27 14:21:00|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|18359.59|0
1630074070000|2021-08-27 14:21:10|18359.1|18359.1|18358.6|18358.6|18359.1|18359.1|18358.6|18358.6|0
1630074080000|2021-08-27 14:21:20|18356.95|18356.95|18356.46|18356.46|18356.95|18356.95|18356.46|18356.46|0
1630074090000|2021-08-27 14:21:30|18353.03|18353.03|18349.54|18349.54|18353.84|18353.84|18349.54|18349.54|0
1630074100000|2021-08-27 14:21:40|18349.05|18349.05|18349.49|18349.49|18349.49|18349.49|18349.05|18349.05|0
1630074110000|2021-08-27 14:21:50|18347.88|18347.88|18347.88|18347.88|18347.88|18347.88|18347.88|18347.88|0
1630074120000|2021-08-27 14:22:00|18346.87|18346.87|18345.45|18345.45|18346.87|18346.87|18345.45|18345.45|0
1630074140000|2021-08-27 14:22:20|18344.64|18344.64|18341.73|18341.73|18344.85|18344.85|18341.73|18341.73|0
1630074150000|2021-08-27 14:22:30|18341.32|18341.32|18337.76|18337.76|18341.32|18341.32|18337.76|18337.76|0
1630074170000|2021-08-27 14:22:50|18338.66|18338.66|18339.16|18339.16|18339.16|18339.16|18338.66|18338.66|0
1630074180000|2021-08-27 14:23:00|18341.99|18341.99|18349.57|18349.57|18349.57|18349.57|18341.99|18341.99|0
1630074190000|2021-08-27 14:23:10|18348.65|18348.65|18348.65|18348.65|18348.65|18348.65|18347.23|18347.23|0
1630074200000|2021-08-27 14:23:20|18348.85|18348.85|18348.85|18348.85|18348.85|18348.85|18348.85|18348.85|0
1630074260000|2021-08-27 14:24:20|18347.43|18347.43|18348.85|18348.85|18348.85|18348.85|18347.43|18347.43|0
1630074270000|2021-08-27 14:24:30|18348.04|18348.04|18346.04|18346.04|18348.04|18348.04|18346.04|18346.04|0
1630074280000|2021-08-27 14:24:40|18344.62|18344.62|18343.71|18343.71|18344.62|18344.62|18343.71|18343.71|0
1630074310000|2021-08-27 14:25:10|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|0
1630074320000|2021-08-27 14:25:20|18339.58|18339.58|18339.58|18339.58|18339.58|18339.58|18339.58|18339.58|0
1630074330000|2021-08-27 14:25:30|18339.82|18339.82|18339.82|18339.82|18339.82|18339.82|18339.82|18339.82|0
1630074350000|2021-08-27 14:25:50|18340.02|18340.02|18340.02|18340.02|18340.02|18340.02|18340.02|18340.02|0
1630074370000|2021-08-27 14:26:10|18338.51|18338.51|18337.09|18337.09|18338.51|18338.51|18337.09|18337.09|0
1630074410000|2021-08-27 14:26:50|18334.67|18334.67|18334.67|18334.67|18334.67|18334.67|18333.86|18333.86|0
1630074420000|2021-08-27 14:27:00|18335.16|18335.16|18333.74|18333.74|18335.16|18335.16|18333.74|18333.74|0
1630074450000|2021-08-27 14:27:30|18333.52|18333.52|18331.72|18331.72|18333.52|18333.52|18331.72|18331.72|0
1630074470000|2021-08-27 14:27:50|18330.91|18330.91|18330.91|18330.91|18330.91|18330.91|18330.91|18330.91|0
1630074500000|2021-08-27 14:28:20|18330.01|18330.01|18328.91|18328.91|18330.01|18330.01|18328.91|18328.91|0
1630074540000|2021-08-27 14:29:00|18328.69|18328.69|18328.91|18328.91|18328.91|18328.91|18328.69|18328.69|0
1630074560000|2021-08-27 14:29:20|18328.4|18328.4|18328.4|18328.4|18328.4|18328.4|18328.4|18328.4|0
1630074570000|2021-08-27 14:29:30|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|0
1630074590000|2021-08-27 14:29:50|18328.6|18328.6|18328.6|18328.6|18328.6|18328.6|18328.6|18328.6|0
1630074600000|2021-08-27 14:30:00|18326.8|18326.8|18329.64|18329.64|18329.64|18329.64|18326.8|18326.8|0
1630074610000|2021-08-27 14:30:10|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|0
1630074620000|2021-08-27 14:30:20|18329.23|18329.23|18329.23|18329.23|18329.23|18329.23|18329.23|18329.23|0
1630074630000|2021-08-27 14:30:30|18329.72|18329.72|18329.72|18329.72|18329.72|18329.72|18329.72|18329.72|0
1630074650000|2021-08-27 14:30:50|18329.23|18329.23|18328.74|18328.74|18329.23|18329.23|18328.74|18328.74|0
1630074660000|2021-08-27 14:31:00|18330.16|18330.16|18334.6|18334.6|18334.6|18334.6|18330.16|18330.16|0
1630074670000|2021-08-27 14:31:10|18332.79|18332.79|18333.28|18333.28|18333.28|18333.28|18332.79|18332.79|0
1630074680000|2021-08-27 14:31:20|18333.49|18333.49|18333.69|18333.69|18333.69|18333.69|18333.49|18333.49|0
1630074690000|2021-08-27 14:31:30|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|0
1630074700000|2021-08-27 14:31:40|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|18335.1|0
1630074720000|2021-08-27 14:32:00|18335.3|18335.3|18334.8|18334.8|18335.3|18335.3|18334.8|18334.8|0
1630074730000|2021-08-27 14:32:10|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|0
1630074740000|2021-08-27 14:32:20|18333.44|18333.44|18333.44|18333.44|18333.44|18333.44|18333.44|18333.44|0
1630074750000|2021-08-27 14:32:30|18332.46|18332.46|18332.46|18332.46|18332.46|18332.46|18332.46|18332.46|0
1630074770000|2021-08-27 14:32:50|18331.64|18331.64|18331.15|18331.15|18331.64|18331.64|18331.15|18331.15|0
1630074790000|2021-08-27 14:33:10|18331.64|18331.64|18331.64|18331.64|18331.64|18331.64|18331.64|18331.64|0
1630074800000|2021-08-27 14:33:20|18331.23|18331.23|18331.03|18331.03|18331.23|18331.23|18331.03|18331.03|0
1630074840000|2021-08-27 14:34:00|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|18331.84|0
1630074870000|2021-08-27 14:34:30|18332.24|18332.24|18332.24|18332.24|18332.24|18332.24|18332.24|18332.24|0
1630074880000|2021-08-27 14:34:40|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|0
1630074900000|2021-08-27 14:35:00|18331.23|18331.23|18331.43|18331.43|18331.43|18331.43|18331.23|18331.23|0
1630074910000|2021-08-27 14:35:10|18330.94|18330.94|18330.94|18330.94|18330.94|18330.94|18330.94|18330.94|0
1630074930000|2021-08-27 14:35:30|18330.04|18330.04|18330.04|18330.04|18330.04|18330.04|18330.04|18330.04|0
1630074940000|2021-08-27 14:35:40|18329.38|18329.38|18329.38|18329.38|18329.38|18329.38|18329.38|18329.38|0
1630074950000|2021-08-27 14:35:50|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|0
1630074960000|2021-08-27 14:36:00|18327.46|18327.46|18328.71|18328.71|18329.12|18329.12|18327.26|18327.26|0
1630075030000|2021-08-27 14:37:10|18329.2|18329.2|18329.2|18329.2|18329.2|18329.2|18329.2|18329.2|0
1630075040000|2021-08-27 14:37:20|18330.01|18330.01|18330.01|18330.01|18330.01|18330.01|18330.01|18330.01|0
1630075080000|2021-08-27 14:38:00|18329.81|18329.81|18329.59|18329.59|18329.81|18329.81|18329.59|18329.59|0
1630075140000|2021-08-27 14:39:00|18328.17|18328.17|18325.55|18325.55|18328.17|18328.17|18324.14|18324.14|0
1630075230000|2021-08-27 14:40:30|18325.05|18325.05|18325.05|18325.05|18325.05|18325.05|18325.05|18325.05|0
1630075240000|2021-08-27 14:40:40|18323.63|18323.63|18323.63|18323.63|18323.63|18323.63|18323.63|18323.63|0
1630075250000|2021-08-27 14:40:50|18323.84|18323.84|18323.84|18323.84|18323.84|18323.84|18323.84|18323.84|0
1630075260000|2021-08-27 14:41:00|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|18322.42|0
1630075270000|2021-08-27 14:41:10|18321.61|18321.61|18321.61|18321.61|18321.61|18321.61|18321.61|18321.61|0
1630075290000|2021-08-27 14:41:30|18319.8|18319.8|18320.61|18320.61|18320.61|18320.61|18319.8|18319.8|0
1630075300000|2021-08-27 14:41:40|18321.42|18321.42|18323.73|18323.73|18323.73|18323.73|18321.42|18321.42|0
1630075320000|2021-08-27 14:42:00|18324.71|18324.71|18325.69|18325.69|18325.69|18325.69|18324.71|18324.71|0
1630075330000|2021-08-27 14:42:10|18324.71|18324.71|18325.2|18325.2|18325.2|18325.2|18324.71|18324.71|0
1630075340000|2021-08-27 14:42:20|18326.36|18326.36|18326.36|18326.36|18326.36|18326.36|18326.36|18326.36|0
1630075350000|2021-08-27 14:42:30|18325.45|18325.45|18325.45|18325.45|18325.45|18325.45|18325.45|18325.45|0
1630075370000|2021-08-27 14:42:50|18326.36|18326.36|18326.36|18326.36|18326.36|18326.36|18326.36|18326.36|0
1630075400000|2021-08-27 14:43:20|18326.86|18326.86|18325.85|18325.85|18326.86|18326.86|18325.85|18325.85|0
1630075440000|2021-08-27 14:44:00|18327.27|18327.27|18331|18331|18331|18331|18327.27|18327.27|0
1630075470000|2021-08-27 14:44:30|18330.44|18330.44|18330.33|18330.33|18330.44|18330.44|18329.89|18329.89|0
1630075500000|2021-08-27 14:45:00|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|0
1630075520000|2021-08-27 14:45:20|18327.62|18327.62|18327.62|18327.62|18327.62|18327.62|18327.62|18327.62|0
1630075530000|2021-08-27 14:45:30|18328.02|18328.02|18328.43|18328.43|18328.43|18328.43|18328.02|18328.02|0
1630075550000|2021-08-27 14:45:50|18327.28|18327.28|18328.43|18328.43|18328.43|18328.43|18327.28|18327.28|0
1630075570000|2021-08-27 14:46:10|18327.94|18327.94|18327.94|18327.94|18327.94|18327.94|18327.94|18327.94|0
1630075620000|2021-08-27 14:47:00|18328.35|18328.35|18336.34|18336.34|18336.34|18336.34|18328.35|18328.35|0
1630075660000|2021-08-27 14:47:40|18337.24|18337.24|18337.24|18337.24|18337.24|18337.24|18337.24|18337.24|0
1630075690000|2021-08-27 14:48:10|18336.75|18336.75|18335.64|18335.64|18336.75|18336.75|18335.64|18335.64|0
1630075700000|2021-08-27 14:48:20|18333.43|18333.43|18332.52|18332.52|18333.43|18333.43|18332.52|18332.52|0
1630075710000|2021-08-27 14:48:30|18331.11|18331.11|18331.11|18331.11|18331.11|18331.11|18331.11|18331.11|0
1630075720000|2021-08-27 14:48:40|18330.9|18330.9|18330.9|18330.9|18330.9|18330.9|18330.9|18330.9|0
1630075760000|2021-08-27 14:49:20|18329.48|18329.48|18328.33|18328.33|18329.48|18329.48|18328.33|18328.33|0
1630075770000|2021-08-27 14:49:30|18329.48|18329.48|18327.06|18327.06|18329.48|18329.48|18327.06|18327.06|0
1630075800000|2021-08-27 14:50:00|18328.48|18328.48|18328.48|18328.48|18328.48|18328.48|18328.48|18328.48|0
1630075830000|2021-08-27 14:50:30|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|0
1630075860000|2021-08-27 14:51:00|18326.15|18326.15|18327.06|18327.06|18327.06|18327.06|18326.15|18326.15|0
1630075880000|2021-08-27 14:51:20|18326.51|18326.51|18324.49|18324.49|18326.51|18326.51|18324.49|18324.49|0
1630075940000|2021-08-27 14:52:20|18325.29|18325.29|18325.8|18325.8|18325.8|18325.8|18325.29|18325.29|0
1630075960000|2021-08-27 14:52:40|18326.7|18326.7|18325.69|18325.69|18326.7|18326.7|18325.69|18325.69|0
1630075970000|2021-08-27 14:52:50|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|18324.79|0
1630076030000|2021-08-27 14:53:50|18325.69|18325.69|18326.6|18326.6|18326.6|18326.6|18325.69|18325.69|0
1630076040000|2021-08-27 14:54:00|18327.1|18327.1|18327.1|18327.1|18327.1|18327.1|18327.1|18327.1|0
1630076050000|2021-08-27 14:54:10|18326.09|18326.09|18326.09|18326.09|18326.09|18326.09|18326.09|18326.09|0
1630076060000|2021-08-27 14:54:20|18327|18327|18327|18327|18327|18327|18327|18327|0
1630076070000|2021-08-27 14:54:30|18327.81|18327.81|18327.81|18327.81|18327.81|18327.81|18327.81|18327.81|0
1630076080000|2021-08-27 14:54:40|18327|18327|18325.65|18325.65|18327|18327|18325.65|18325.65|0
1630076100000|2021-08-27 14:55:00|18326.56|18326.56|18326.96|18326.96|18326.96|18326.96|18326.05|18326.05|0
1630076120000|2021-08-27 14:55:20|18326.74|18326.74|18327.44|18327.44|18327.44|18327.44|18326.54|18326.54|0
1630076140000|2021-08-27 14:55:40|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|0
1630076150000|2021-08-27 14:55:50|18328.12|18328.12|18327.22|18327.22|18328.12|18328.12|18327.22|18327.22|0
1630076160000|2021-08-27 14:56:00|18328.64|18328.64|18329.14|18329.14|18329.14|18329.14|18328.64|18328.64|0
1630076180000|2021-08-27 14:56:20|18329.65|18329.65|18329.65|18329.65|18329.65|18329.65|18329.65|18329.65|0
1630076210000|2021-08-27 14:56:50|18330.55|18330.55|18332.26|18332.26|18332.26|18332.26|18330.55|18330.55|0
1630076220000|2021-08-27 14:57:00|18334.02|18334.02|18335.43|18335.43|18335.43|18335.43|18334.02|18334.02|0
1630076230000|2021-08-27 14:57:10|18336.34|18336.34|18337.15|18337.15|18337.15|18337.15|18336.34|18336.34|0
1630076260000|2021-08-27 14:57:40|18337.95|18337.95|18340.28|18340.28|18341.73|18341.73|18337.95|18337.95|0
1630076270000|2021-08-27 14:57:50|18341.7|18341.7|18342.1|18342.1|18342.1|18342.1|18341.7|18341.7|0
1630076340000|2021-08-27 14:59:00|18342.59|18342.59|18342.59|18342.59|18342.59|18342.59|18342.59|18342.59|0
1630076360000|2021-08-27 14:59:20|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|0
1630076370000|2021-08-27 14:59:30|18340.07|18340.07|18340.07|18340.07|18340.07|18340.07|18340.07|18340.07|0
1630076380000|2021-08-27 14:59:40|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|0
1630076400000|2021-08-27 15:00:00|18340.98|18340.98|18340.67|18340.67|18341.48|18341.48|18340.67|18340.67|0
1630076420000|2021-08-27 15:00:20|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|0
1630076430000|2021-08-27 15:00:30|18340.97|18340.97|18341.22|18341.22|18341.22|18341.22|18340.97|18340.97|0
1630076440000|2021-08-27 15:00:40|18342.03|18342.03|18343.09|18343.09|18343.09|18343.09|18342.03|18342.03|0
1630076450000|2021-08-27 15:00:50|18343.99|18343.99|18350.89|18350.89|18350.89|18350.89|18343.99|18343.99|0
1630076460000|2021-08-27 15:01:00|18351.7|18351.7|18352.71|18352.71|18352.71|18352.71|18351.7|18351.7|0
1630076490000|2021-08-27 15:01:30|18351.9|18351.9|18352.91|18352.91|18352.91|18352.91|18351.9|18351.9|0
1630076500000|2021-08-27 15:01:40|18353.46|18353.46|18353.46|18353.46|18353.46|18353.46|18353.46|18353.46|0
1630076510000|2021-08-27 15:01:50|18353.68|18353.68|18354.49|18354.49|18354.49|18354.49|18353.68|18353.68|0
1630076530000|2021-08-27 15:02:10|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|0
1630076540000|2021-08-27 15:02:20|18352.78|18352.78|18352.27|18352.27|18352.78|18352.78|18352.27|18352.27|0
1630076550000|2021-08-27 15:02:30|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|0
1630076580000|2021-08-27 15:03:00|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|0
1630076590000|2021-08-27 15:03:10|18352.48|18352.48|18352.48|18352.48|18352.48|18352.48|18352.48|18352.48|0
1630076600000|2021-08-27 15:03:20|18353.9|18353.9|18355.31|18355.31|18355.31|18355.31|18353.9|18353.9|0
1630076610000|2021-08-27 15:03:30|18356.22|18356.22|18356.42|18356.42|18356.42|18356.42|18356.22|18356.22|0
1630076640000|2021-08-27 15:04:00|18357.23|18357.23|18360.25|18360.25|18360.25|18360.25|18357.23|18357.23|0
1630076650000|2021-08-27 15:04:10|18359.34|18359.34|18359.34|18359.34|18359.34|18359.34|18359.34|18359.34|0
1630076660000|2021-08-27 15:04:20|18358.84|18358.84|18358.84|18358.84|18358.84|18358.84|18358.84|18358.84|0
1630076680000|2021-08-27 15:04:40|18359.65|18359.65|18361.82|18361.82|18361.82|18361.82|18359.65|18359.65|0
1630076690000|2021-08-27 15:04:50|18362.72|18362.72|18364.14|18364.14|18364.14|18364.14|18362.72|18362.72|0
1630076700000|2021-08-27 15:05:00|18364.34|18364.34|18364.34|18364.34|18364.34|18364.34|18364.34|18364.34|0
1630076710000|2021-08-27 15:05:10|18363.94|18363.94|18363.94|18363.94|18363.94|18363.94|18363.94|18363.94|0
1630076720000|2021-08-27 15:05:20|18362.95|18362.95|18362.05|18362.05|18362.95|18362.95|18362.05|18362.05|0
1630076760000|2021-08-27 15:06:00|18360.34|18360.34|18357.5|18357.5|18360.34|18360.34|18357.5|18357.5|0
1630076770000|2021-08-27 15:06:10|18356.95|18356.95|18356.95|18356.95|18356.95|18356.95|18356.95|18356.95|0
1630076810000|2021-08-27 15:06:50|18358.37|18358.37|18358.37|18358.37|18358.37|18358.37|18358.37|18358.37|0
1630076820000|2021-08-27 15:07:00|18359.18|18359.18|18359.18|18359.18|18359.18|18359.18|18359.18|18359.18|0
1630076840000|2021-08-27 15:07:20|18360.08|18360.08|18359.18|18359.18|18360.08|18360.08|18359.18|18359.18|0
1630076880000|2021-08-27 15:08:00|18359.24|18359.24|18359.73|18359.73|18359.73|18359.73|18359.24|18359.24|0
1630076900000|2021-08-27 15:08:20|18360.23|18360.23|18360.23|18360.23|18360.23|18360.23|18360.23|18360.23|0
1630076910000|2021-08-27 15:08:30|18359.73|18359.73|18359.73|18359.73|18359.73|18359.73|18359.73|18359.73|0
1630076960000|2021-08-27 15:09:20|18361.14|18361.14|18366.94|18366.94|18366.94|18366.94|18361.14|18361.14|0
1630076970000|2021-08-27 15:09:30|18367.45|18367.45|18369.97|18369.97|18369.97|18369.97|18367.45|18367.45|0
1630076980000|2021-08-27 15:09:40|18371.39|18371.39|18371.39|18371.39|18371.39|18371.39|18371.39|18371.39|0
1630077000000|2021-08-27 15:10:00|18369.57|18369.57|18368.77|18368.77|18369.57|18369.57|18368.77|18368.77|0
1630077010000|2021-08-27 15:10:10|18365.93|18365.93|18364.3|18364.3|18365.93|18365.93|18364.3|18364.3|0
1630077020000|2021-08-27 15:10:20|18363.81|18363.81|18363.4|18363.4|18363.81|18363.81|18363.4|18363.4|0
1630077050000|2021-08-27 15:10:50|18362.39|18362.39|18362.39|18362.39|18362.39|18362.39|18362.39|18362.39|0
1630077060000|2021-08-27 15:11:00|18361.59|18361.59|18362.09|18362.09|18362.09|18362.09|18361.59|18361.59|0
1630077080000|2021-08-27 15:11:20|18362.6|18362.6|18362.6|18362.6|18362.6|18362.6|18362.6|18362.6|0
1630077090000|2021-08-27 15:11:30|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|0
1630077100000|2021-08-27 15:11:40|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|0
1630077110000|2021-08-27 15:11:50|18360.66|18360.66|18360.66|18360.66|18360.66|18360.66|18360.66|18360.66|0
1630077120000|2021-08-27 15:12:00|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|0
1630077130000|2021-08-27 15:12:10|18359.75|18359.75|18359.75|18359.75|18359.75|18359.75|18359.75|18359.75|0
1630077140000|2021-08-27 15:12:20|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|0
1630077220000|2021-08-27 15:13:40|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|0
1630077240000|2021-08-27 15:14:00|18358.84|18358.84|18358.84|18358.84|18358.84|18358.84|18358.84|18358.84|0
1630077250000|2021-08-27 15:14:10|18359.4|18359.4|18358.29|18358.29|18359.4|18359.4|18358.29|18358.29|0
1630077290000|2021-08-27 15:14:50|18357.48|18357.48|18357.48|18357.48|18357.48|18357.48|18357.48|18357.48|0
1630077300000|2021-08-27 15:15:00|18356.33|18356.33|18356.33|18356.33|18356.33|18356.33|18356.33|18356.33|0
1630077310000|2021-08-27 15:15:10|18355.89|18355.89|18353.8|18353.8|18355.89|18355.89|18353.76|18353.76|0
1630077330000|2021-08-27 15:15:30|18354.7|18354.7|18354.5|18354.5|18354.7|18354.7|18353.6|18353.6|0
1630077340000|2021-08-27 15:15:40|18355|18355|18353.89|18353.89|18355|18355|18353.89|18353.89|0
1630077350000|2021-08-27 15:15:50|18353.38|18353.38|18353.38|18353.38|18353.38|18353.38|18353.38|18353.38|0
1630077360000|2021-08-27 15:16:00|18352.48|18352.48|18347.09|18347.09|18352.48|18352.48|18347.09|18347.09|0
1630077370000|2021-08-27 15:16:10|18346.08|18346.08|18344.66|18344.66|18346.08|18346.08|18343.85|18343.85|0
1630077380000|2021-08-27 15:16:20|18347.5|18347.5|18353.04|18353.04|18353.6|18353.6|18347.5|18347.5|0
1630077390000|2021-08-27 15:16:30|18351.63|18351.63|18352.53|18352.53|18352.53|18352.53|18351.63|18351.63|0
1630077410000|2021-08-27 15:16:50|18353.43|18353.43|18353.43|18353.43|18353.43|18353.43|18353.43|18353.43|0
1630077420000|2021-08-27 15:17:00|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|0
1630077430000|2021-08-27 15:17:10|18352.65|18352.65|18352.65|18352.65|18352.65|18352.65|18352.65|18352.65|0
1630077440000|2021-08-27 15:17:20|18353.15|18353.15|18352.34|18352.34|18353.15|18353.15|18352.34|18352.34|0
1630077470000|2021-08-27 15:17:50|18353.5|18353.5|18350.27|18350.27|18353.5|18353.5|18350.27|18350.27|0
1630077480000|2021-08-27 15:18:00|18351.69|18351.69|18351.69|18351.69|18351.69|18351.69|18351.69|18351.69|0
1630077530000|2021-08-27 15:18:50|18350.88|18350.88|18350.07|18350.07|18350.88|18350.88|18350.07|18350.07|0
1630077540000|2021-08-27 15:19:00|18349.57|18349.57|18350.38|18350.38|18350.38|18350.38|18349.57|18349.57|0
1630077570000|2021-08-27 15:19:30|18351.18|18351.18|18351.99|18351.99|18351.99|18351.99|18351.18|18351.18|0
1630077580000|2021-08-27 15:19:40|18352.5|18352.5|18353.4|18353.4|18353.4|18353.4|18352.5|18352.5|0
1630077610000|2021-08-27 15:20:10|18352.9|18352.9|18351.38|18351.38|18352.9|18352.9|18351.38|18351.38|0
1630077630000|2021-08-27 15:20:30|18352.28|18352.28|18352.28|18352.28|18352.28|18352.28|18352.28|18352.28|0
1630077640000|2021-08-27 15:20:40|18353.29|18353.29|18353.29|18353.29|18353.29|18353.29|18353.29|18353.29|0
1630077650000|2021-08-27 15:20:50|18356.63|18356.63|18359.41|18359.41|18359.41|18359.41|18356.63|18356.63|0
1630077660000|2021-08-27 15:21:00|18356.57|18356.57|18357.02|18357.02|18357.02|18357.02|18356.57|18356.57|0
1630077670000|2021-08-27 15:21:10|18360.63|18360.63|18360.05|18360.05|18361.86|18361.86|18360.05|18360.05|0
1630077680000|2021-08-27 15:21:20|18361.47|18361.47|18361.47|18361.47|18361.47|18361.47|18361.47|18361.47|0
1630077690000|2021-08-27 15:21:30|18361.91|18361.91|18361.91|18361.91|18361.91|18361.91|18361.91|18361.91|0
1630077710000|2021-08-27 15:21:50|18362.72|18362.72|18362.72|18362.72|18362.72|18362.72|18362.72|18362.72|0
1630077720000|2021-08-27 15:22:00|18362.5|18362.5|18359.88|18359.88|18362.5|18362.5|18359.88|18359.88|0
1630077730000|2021-08-27 15:22:10|18361.3|18361.3|18362.71|18362.71|18362.71|18362.71|18361.3|18361.3|0
1630077760000|2021-08-27 15:22:40|18361.7|18361.7|18361.7|18361.7|18361.7|18361.7|18361.7|18361.7|0
1630077770000|2021-08-27 15:22:50|18362.25|18362.25|18361.7|18361.7|18362.25|18362.25|18361.7|18361.7|0
1630077780000|2021-08-27 15:23:00|18361.5|18361.5|18361.09|18361.09|18361.5|18361.5|18361.09|18361.09|0
1630077790000|2021-08-27 15:23:10|18361.6|18361.6|18361.17|18361.17|18361.6|18361.6|18361.17|18361.17|0
1630077800000|2021-08-27 15:23:20|18359.36|18359.36|18359.36|18359.36|18359.36|18359.36|18359.36|18359.36|0
1630077810000|2021-08-27 15:23:30|18358.96|18358.96|18360.38|18360.38|18360.38|18360.38|18358.96|18358.96|0
1630077820000|2021-08-27 15:23:40|18359.77|18359.77|18359.77|18359.77|18359.77|18359.77|18359.77|18359.77|0
1630077830000|2021-08-27 15:23:50|18360.27|18360.27|18360.27|18360.27|18360.27|18360.27|18360.27|18360.27|0
1630077840000|2021-08-27 15:24:00|18356.88|18356.88|18358.3|18358.3|18358.3|18358.3|18355.46|18355.46|0
1630077850000|2021-08-27 15:24:10|18356.88|18356.88|18356.88|18356.88|18356.88|18356.88|18356.88|18356.88|0
1630077860000|2021-08-27 15:24:20|18357.43|18357.43|18357.43|18357.43|18357.43|18357.43|18357.43|18357.43|0
1630077890000|2021-08-27 15:24:50|18356.53|18356.53|18354.51|18354.51|18356.53|18356.53|18354.51|18354.51|0
1630077900000|2021-08-27 15:25:00|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|0
1630077910000|2021-08-27 15:25:10|18356.32|18356.32|18356.32|18356.32|18356.32|18356.32|18356.32|18356.32|0
1630077920000|2021-08-27 15:25:20|18356.1|18356.1|18356.1|18356.1|18356.1|18356.1|18356.1|18356.1|0
1630077940000|2021-08-27 15:25:40|18356.6|18356.6|18357.16|18357.16|18357.16|18357.16|18356.6|18356.6|0
1630077960000|2021-08-27 15:26:00|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|0
1630077970000|2021-08-27 15:26:10|18355.23|18355.23|18355.45|18355.45|18355.45|18355.45|18355.23|18355.23|0
1630077980000|2021-08-27 15:26:20|18354.3|18354.3|18356.69|18356.69|18357.84|18357.84|18353.4|18353.4|0
1630077990000|2021-08-27 15:26:30|18357.84|18357.84|18362.27|18362.27|18362.27|18362.27|18357.84|18357.84|0
1630078000000|2021-08-27 15:26:40|18361.78|18361.78|18361.78|18361.78|18361.78|18361.78|18361.78|18361.78|0
1630078020000|2021-08-27 15:27:00|18360.32|18360.32|18358.44|18358.44|18360.32|18360.32|18358.44|18358.44|0
1630078040000|2021-08-27 15:27:20|18358.99|18358.99|18358.78|18358.78|18358.99|18358.99|18358.78|18358.78|0
1630078050000|2021-08-27 15:27:30|18357.98|18357.98|18355.95|18355.95|18357.98|18357.98|18355.95|18355.95|0
1630078060000|2021-08-27 15:27:40|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|0
1630078080000|2021-08-27 15:28:00|18356.24|18356.24|18356.24|18356.24|18356.24|18356.24|18356.24|18356.24|0
1630078090000|2021-08-27 15:28:10|18356.64|18356.64|18356.64|18356.64|18356.64|18356.64|18356.64|18356.64|0
1630078100000|2021-08-27 15:28:20|18356.14|18356.14|18354.18|18354.18|18356.14|18356.14|18354.18|18354.18|0
1630078110000|2021-08-27 15:28:30|18353.27|18353.27|18353.27|18353.27|18353.27|18353.27|18353.27|18353.27|0
1630078120000|2021-08-27 15:28:40|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|18350.44|0
1630078130000|2021-08-27 15:28:50|18349.83|18349.83|18349.42|18349.42|18349.83|18349.83|18349.42|18349.42|0
1630078140000|2021-08-27 15:29:00|18349.22|18349.22|18350.17|18350.17|18350.17|18350.17|18348.78|18348.78|0
1630078150000|2021-08-27 15:29:10|18350.39|18350.39|18350.19|18350.19|18350.39|18350.39|18350.19|18350.19|0
1630078160000|2021-08-27 15:29:20|18349.38|18349.38|18350.19|18350.19|18350.19|18350.19|18348.57|18348.57|0
1630078170000|2021-08-27 15:29:30|18349.29|18349.29|18349.29|18349.29|18349.29|18349.29|18349.29|18349.29|0
1630078180000|2021-08-27 15:29:40|18349.89|18349.89|18350.48|18350.48|18350.89|18350.89|18349.89|18349.89|0
1630078190000|2021-08-27 15:29:50|18350.28|18350.28|18352.78|18352.78|18355.52|18355.52|18350.28|18350.28|0
1630394110000|2021-08-31 07:15:10|18332.38|18332.38|18331.47|18331.47|18332.38|18332.38|18331.47|18331.47|0
1630394120000|2021-08-31 07:15:20|18330.98|18330.98|18329.37|18329.37|18330.98|18330.98|18328.56|18328.56|0
1630394140000|2021-08-31 07:15:40|18328.86|18328.86|18328.36|18328.36|18328.86|18328.86|18328.36|18328.36|0
1630394160000|2021-08-31 07:16:00|18329.17|18329.17|18330.07|18330.07|18330.07|18330.07|18329.17|18329.17|0
1630394170000|2021-08-31 07:16:10|18328.26|18328.26|18329.68|18329.68|18329.68|18329.68|18328.26|18328.26|0
1630394180000|2021-08-31 07:16:20|18334.38|18334.38|18334.38|18334.38|18334.38|18334.38|18334.38|18334.38|0
1630394190000|2021-08-31 07:16:30|18335.19|18335.19|18336.85|18336.85|18336.85|18336.85|18335.19|18335.19|0
1630394200000|2021-08-31 07:16:40|18335.23|18335.23|18335.23|18335.23|18335.23|18335.23|18335.23|18335.23|0
1630394210000|2021-08-31 07:16:50|18331.91|18331.91|18322.65|18322.65|18331.91|18331.91|18322.65|18322.65|0
1630394220000|2021-08-31 07:17:00|18315.68|18315.68|18312.45|18312.45|18315.68|18315.68|18311.84|18311.84|0
1630394240000|2021-08-31 07:17:20|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|0
1630394250000|2021-08-31 07:17:30|18311.55|18311.55|18310.82|18310.82|18311.55|18311.55|18309.01|18309.01|0
1630394270000|2021-08-31 07:17:50|18312.63|18312.63|18312.63|18312.63|18312.63|18312.63|18312.63|18312.63|0
1630394340000|2021-08-31 07:19:00|18313.44|18313.44|18311.04|18311.04|18315.46|18315.46|18311.04|18311.04|0
1630394350000|2021-08-31 07:19:10|18310.23|18310.23|18311.14|18311.14|18312.04|18312.04|18310.23|18310.23|0
1630394360000|2021-08-31 07:19:20|18310.23|18310.23|18310.23|18310.23|18310.23|18310.23|18310.23|18310.23|0
1630394370000|2021-08-31 07:19:30|18308.72|18308.72|18308.72|18308.72|18308.72|18308.72|18308.72|18308.72|0
1630394380000|2021-08-31 07:19:40|18318.5|18318.5|18318.5|18318.5|18318.5|18318.5|18318.5|18318.5|0
1630394390000|2021-08-31 07:19:50|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|0
1630394400000|2021-08-31 07:20:00|18316.01|18316.01|18304.61|18304.61|18316.01|18316.01|18304.61|18304.61|0
1630394410000|2021-08-31 07:20:10|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|0
1630394420000|2021-08-31 07:20:20|18303.19|18303.19|18303.19|18303.19|18303.19|18303.19|18303.19|18303.19|0
1630394430000|2021-08-31 07:20:30|18301.58|18301.58|18296.7|18296.7|18301.58|18301.58|18296.7|18296.7|0
1630394440000|2021-08-31 07:20:40|18291.26|18291.26|18290.86|18290.86|18291.26|18291.26|18290.86|18290.86|0
1630394450000|2021-08-31 07:20:50|18291.76|18291.76|18291.76|18291.76|18291.76|18291.76|18291.76|18291.76|0
1630394460000|2021-08-31 07:21:00|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|0
1630394470000|2021-08-31 07:21:10|18282.86|18282.86|18284.28|18284.28|18284.28|18284.28|18282.86|18282.86|0
1630394510000|2021-08-31 07:21:50|18283.3|18283.3|18277.16|18277.16|18283.3|18283.3|18277.16|18277.16|0
1630394520000|2021-08-31 07:22:00|18278.82|18278.82|18281.63|18281.63|18281.63|18281.63|18278.82|18278.82|0
1630394530000|2021-08-31 07:22:10|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|0
1630394540000|2021-08-31 07:22:20|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|0
1630394570000|2021-08-31 07:22:50|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|0
1630394580000|2021-08-31 07:23:00|18277.59|18277.59|18276.49|18276.49|18277.59|18277.59|18276.49|18276.49|0
1630394590000|2021-08-31 07:23:10|18276|18276|18276|18276|18276|18276|18276|18276|0
1630394600000|2021-08-31 07:23:20|18270.32|18270.32|18268.91|18268.91|18270.32|18270.32|18268.91|18268.91|0
1630394620000|2021-08-31 07:23:40|18267.49|18267.49|18267.49|18267.49|18267.49|18267.49|18267.49|18267.49|0
1630394630000|2021-08-31 07:23:50|18261.86|18261.86|18252.03|18252.03|18261.86|18261.86|18252.03|18252.03|0
1630394640000|2021-08-31 07:24:00|18249.72|18249.72|18250.23|18250.23|18250.23|18250.23|18249.72|18249.72|0
1630394650000|2021-08-31 07:24:10|18248.71|18248.71|18248.71|18248.71|18248.71|18248.71|18248.71|18248.71|0
1630394660000|2021-08-31 07:24:20|18251.23|18251.23|18250.43|18250.43|18251.23|18251.23|18250.43|18250.43|0
1630394670000|2021-08-31 07:24:30|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|0
1630394700000|2021-08-31 07:25:00|18249.31|18249.31|18244.22|18244.22|18249.31|18249.31|18244.22|18244.22|0
1630394720000|2021-08-31 07:25:20|18244.63|18244.63|18244.63|18244.63|18244.63|18244.63|18244.63|18244.63|0
1630394730000|2021-08-31 07:25:30|18243.73|18243.73|18244.63|18244.63|18244.63|18244.63|18243.73|18243.73|0
1630394750000|2021-08-31 07:25:50|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|0
1630394760000|2021-08-31 07:26:00|18239.47|18239.47|18239.47|18239.47|18239.47|18239.47|18239.47|18239.47|0
1630394770000|2021-08-31 07:26:10|18240.38|18240.38|18244.07|18244.07|18244.07|18244.07|18240.38|18240.38|0
1630394810000|2021-08-31 07:26:50|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|0
1630394840000|2021-08-31 07:27:20|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|18243.47|0
1630394850000|2021-08-31 07:27:30|18242.97|18242.97|18243.58|18243.58|18243.58|18243.58|18242.97|18242.97|0
1630394860000|2021-08-31 07:27:40|18244.08|18244.08|18244.08|18244.08|18244.08|18244.08|18244.08|18244.08|0
1630394880000|2021-08-31 07:28:00|18245.5|18245.5|18242.27|18242.27|18245.5|18245.5|18242.27|18242.27|0
1630394890000|2021-08-31 07:28:10|18242.76|18242.76|18243.25|18243.25|18243.25|18243.25|18242.76|18242.76|0
1630394940000|2021-08-31 07:29:00|18242.74|18242.74|18242.34|18242.34|18242.74|18242.74|18241.83|18241.83|0
1630394950000|2021-08-31 07:29:10|18245.17|18245.17|18242.22|18242.22|18245.17|18245.17|18242.22|18242.22|0
1630394960000|2021-08-31 07:29:20|18241.72|18241.72|18239.29|18239.29|18241.72|18241.72|18239.29|18239.29|0
1630394970000|2021-08-31 07:29:30|18238.74|18238.74|18235.12|18235.12|18238.74|18238.74|18235.12|18235.12|0
1630394980000|2021-08-31 07:29:40|18234.51|18234.51|18234.51|18234.51|18234.51|18234.51|18234.51|18234.51|0
1630394990000|2021-08-31 07:29:50|18236.32|18236.32|18238.54|18238.54|18239.05|18239.05|18235.42|18235.42|0
1630395000000|2021-08-31 07:30:00|18241.93|18241.93|18244.5|18244.5|18244.5|18244.5|18241.73|18241.73|0
1630395030000|2021-08-31 07:30:30|18245.49|18245.49|18244.97|18244.97|18245.98|18245.98|18244.97|18244.97|0
1630395040000|2021-08-31 07:30:40|18245.47|18245.47|18246.58|18246.58|18247.28|18247.28|18245.47|18245.47|0
1630395050000|2021-08-31 07:30:50|18243.34|18243.34|18241.52|18241.52|18243.34|18243.34|18241.52|18241.52|0
1630395060000|2021-08-31 07:31:00|18239.9|18239.9|18238.29|18238.29|18239.9|18239.9|18238.29|18238.29|0
1630395090000|2021-08-31 07:31:30|18237.8|18237.8|18238.79|18238.79|18239.27|18239.27|18237.8|18237.8|0
1630395110000|2021-08-31 07:31:50|18241.42|18241.42|18250.45|18250.45|18251|18251|18241.42|18241.42|0
1630395120000|2021-08-31 07:32:00|18251.45|18251.45|18257.51|18257.51|18258.41|18258.41|18251.45|18251.45|0
1630395140000|2021-08-31 07:32:20|18256.95|18256.95|18259.41|18259.41|18259.41|18259.41|18256.95|18256.95|0
1630395150000|2021-08-31 07:32:30|18258.43|18258.43|18258.43|18258.43|18258.43|18258.43|18258.43|18258.43|0
1630395160000|2021-08-31 07:32:40|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|0
1630395170000|2021-08-31 07:32:50|18260.4|18260.4|18261.5|18261.5|18261.5|18261.5|18260.4|18260.4|0
1630395180000|2021-08-31 07:33:00|18262.51|18262.51|18262.57|18262.57|18262.57|18262.57|18262.02|18262.02|0
1630395190000|2021-08-31 07:33:10|18260.6|18260.6|18259.62|18259.62|18260.6|18260.6|18259.62|18259.62|0
1630395220000|2021-08-31 07:33:40|18260.53|18260.53|18260.53|18260.53|18260.53|18260.53|18260.53|18260.53|0
1630395240000|2021-08-31 07:34:00|18261.03|18261.03|18263.66|18263.66|18263.66|18263.66|18261.03|18261.03|0
1630395250000|2021-08-31 07:34:10|18266.49|18266.49|18272.94|18272.94|18272.94|18272.94|18266.49|18266.49|0
1630395260000|2021-08-31 07:34:20|18273.16|18273.16|18274.27|18274.27|18274.27|18274.27|18273.16|18273.16|0
1630395270000|2021-08-31 07:34:30|18274.68|18274.68|18277.6|18277.6|18277.6|18277.6|18274.68|18274.68|0
1630395290000|2021-08-31 07:34:50|18278.41|18278.41|18280.55|18280.55|18284.07|18284.07|18278.41|18278.41|0
1630395300000|2021-08-31 07:35:00|18273.26|18273.26|18272.33|18272.33|18275.04|18275.04|18272.33|18272.33|0
1630395310000|2021-08-31 07:35:10|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|0
1630395320000|2021-08-31 07:35:20|18273.45|18273.45|18274.12|18274.12|18274.12|18274.12|18273.45|18273.45|0
1630395330000|2021-08-31 07:35:30|18271.28|18271.28|18269.77|18269.77|18271.28|18271.28|18269.77|18269.77|0
1630395340000|2021-08-31 07:35:40|18269.26|18269.26|18268.26|18268.26|18269.26|18269.26|18268.26|18268.26|0
1630395350000|2021-08-31 07:35:50|18264.64|18264.64|18264.64|18264.64|18264.64|18264.64|18264.64|18264.64|0
1630395360000|2021-08-31 07:36:00|18263.49|18263.49|18260.1|18260.1|18263.49|18263.49|18260.1|18260.1|0
1630395370000|2021-08-31 07:36:10|18260.91|18260.91|18260.91|18260.91|18260.91|18260.91|18260.91|18260.91|0
1630395380000|2021-08-31 07:36:20|18260.5|18260.5|18260.04|18260.04|18260.5|18260.5|18260.04|18260.04|0
1630395390000|2021-08-31 07:36:30|18259.23|18259.23|18259.23|18259.23|18259.23|18259.23|18259.23|18259.23|0
1630395410000|2021-08-31 07:36:50|18258.68|18258.68|18258.68|18258.68|18258.68|18258.68|18258.68|18258.68|0
1630395430000|2021-08-31 07:37:10|18249.62|18249.62|18247.17|18247.17|18249.62|18249.62|18247.17|18247.17|0
1630395440000|2021-08-31 07:37:20|18235.82|18235.82|18235.82|18235.82|18235.82|18235.82|18235.82|18235.82|0
1630395450000|2021-08-31 07:37:30|18233.4|18233.4|18231.09|18231.09|18233.4|18233.4|18231.09|18231.09|0
1630395470000|2021-08-31 07:37:50|18230.54|18230.54|18229.84|18229.84|18230.54|18230.54|18228.02|18228.02|0
1630395480000|2021-08-31 07:38:00|18228.51|18228.51|18225.67|18225.67|18228.51|18228.51|18225.67|18225.67|0
1630395490000|2021-08-31 07:38:10|18225.17|18225.17|18225.17|18225.17|18225.17|18225.17|18225.17|18225.17|0
1630395500000|2021-08-31 07:38:20|18225.72|18225.72|18225.72|18225.72|18225.72|18225.72|18225.72|18225.72|0
1630395540000|2021-08-31 07:39:00|18226.82|18226.82|18225.72|18225.72|18226.82|18226.82|18225.72|18225.72|0
1630395560000|2021-08-31 07:39:20|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|0
1630395570000|2021-08-31 07:39:30|18222|18222|18215.12|18215.12|18222|18222|18215.12|18215.12|0
1630395580000|2021-08-31 07:39:40|18214.63|18214.63|18214.63|18214.63|18214.63|18214.63|18214.63|18214.63|0
1630395600000|2021-08-31 07:40:00|18213.73|18213.73|18219.18|18219.18|18219.18|18219.18|18213.73|18213.73|0
1630395610000|2021-08-31 07:40:10|18217.66|18217.66|18218.31|18218.31|18218.82|18218.82|18217.66|18217.66|0
1630395620000|2021-08-31 07:40:20|18220.12|18220.12|18221.1|18221.1|18221.1|18221.1|18220.12|18220.12|0
1630395640000|2021-08-31 07:40:40|18219.29|18219.29|18219.29|18219.29|18219.29|18219.29|18219.29|18219.29|0
1630395660000|2021-08-31 07:41:00|18220.2|18220.2|18219.29|18219.29|18220.2|18220.2|18219.29|18219.29|0
1630395700000|2021-08-31 07:41:40|18227.11|18227.11|18232.29|18232.29|18232.29|18232.29|18227.11|18227.11|0
1630395710000|2021-08-31 07:41:50|18234.1|18234.1|18234.1|18234.1|18234.1|18234.1|18234.1|18234.1|0
1630395720000|2021-08-31 07:42:00|18232.29|18232.29|18230.88|18230.88|18232.29|18232.29|18230.88|18230.88|0
1630395740000|2021-08-31 07:42:20|18231.99|18231.99|18220.27|18220.27|18231.99|18231.99|18220.27|18220.27|0
1630395770000|2021-08-31 07:42:50|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|0
1630395780000|2021-08-31 07:43:00|18225.82|18225.82|18225.62|18225.62|18225.82|18225.82|18225.62|18225.62|0
1630395800000|2021-08-31 07:43:20|18225.42|18225.42|18231.29|18231.29|18231.29|18231.29|18225.42|18225.42|0
1630395830000|2021-08-31 07:43:50|18234.13|18234.13|18241.28|18241.28|18241.28|18241.28|18234.13|18234.13|0
1630395840000|2021-08-31 07:44:00|18241.07|18241.07|18242.59|18242.59|18242.59|18242.59|18241.07|18241.07|0
1630395850000|2021-08-31 07:44:10|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|0
1630395860000|2021-08-31 07:44:20|18245.63|18245.63|18247.04|18247.04|18248.46|18248.46|18245.63|18245.63|0
1630395880000|2021-08-31 07:44:40|18245.24|18245.24|18246.65|18246.65|18248.07|18248.07|18245.24|18245.24|0
1630395900000|2021-08-31 07:45:00|18247.21|18247.21|18259.37|18259.37|18259.37|18259.37|18247.21|18247.21|0
1630395920000|2021-08-31 07:45:20|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|0
1630395940000|2021-08-31 07:45:40|18263.79|18263.79|18273.52|18273.52|18273.52|18273.52|18263.79|18263.79|0
1630395950000|2021-08-31 07:45:50|18274.62|18274.62|18274.62|18274.62|18274.62|18274.62|18274.62|18274.62|0
1630395970000|2021-08-31 07:46:10|18274.12|18274.12|18273.11|18273.11|18274.12|18274.12|18273.11|18273.11|0
1630395980000|2021-08-31 07:46:20|18272.6|18272.6|18273.27|18273.27|18273.47|18273.47|18272.05|18272.05|0
1630395990000|2021-08-31 07:46:30|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|18273.06|0
1630396010000|2021-08-31 07:46:50|18271.05|18271.05|18271.05|18271.05|18271.05|18271.05|18271.05|18271.05|0
1630396020000|2021-08-31 07:47:00|18274.12|18274.12|18274.12|18274.12|18274.12|18274.12|18274.12|18274.12|0
1630396030000|2021-08-31 07:47:10|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|0
1630396040000|2021-08-31 07:47:20|18268.86|18268.86|18261.42|18261.42|18268.86|18268.86|18260.52|18260.52|0
1630396050000|2021-08-31 07:47:30|18262.23|18262.23|18264.65|18264.65|18264.65|18264.65|18262.23|18262.23|0
1630396070000|2021-08-31 07:47:50|18263.23|18263.23|18265.16|18265.16|18265.16|18265.16|18263.23|18263.23|0
1630396080000|2021-08-31 07:48:00|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|0
1630396130000|2021-08-31 07:48:50|18266.55|18266.55|18269.26|18269.26|18270.17|18270.17|18266.55|18266.55|0
1630396160000|2021-08-31 07:49:20|18266.55|18266.55|18266.55|18266.55|18266.55|18266.55|18266.55|18266.55|0
1630396170000|2021-08-31 07:49:30|18267.7|18267.7|18267.7|18267.7|18267.7|18267.7|18267.7|18267.7|0
1630396180000|2021-08-31 07:49:40|18268.51|18268.51|18267.53|18267.53|18268.51|18268.51|18267.53|18267.53|0
1630396200000|2021-08-31 07:50:00|18260.75|18260.75|18257.23|18257.23|18261.05|18261.05|18256.25|18256.25|0
1630396220000|2021-08-31 07:50:20|18257.74|18257.74|18259.25|18259.25|18259.25|18259.25|18257.74|18257.74|0
1630396240000|2021-08-31 07:50:40|18256.54|18256.54|18257.44|18257.44|18257.44|18257.44|18256.54|18256.54|0
1630396260000|2021-08-31 07:51:00|18258.59|18258.59|18260.61|18260.61|18260.61|18260.61|18258.59|18258.59|0
1630396280000|2021-08-31 07:51:20|18256.36|18256.36|18256.85|18256.85|18256.85|18256.85|18256.36|18256.36|0
1630396290000|2021-08-31 07:51:30|18257.75|18257.75|18256.85|18256.85|18258.66|18258.66|18255.94|18255.94|0
1630396300000|2021-08-31 07:51:40|18254.14|18254.14|18266.74|18266.74|18266.74|18266.74|18254.14|18254.14|0
1630396310000|2021-08-31 07:51:50|18269.17|18269.17|18269.78|18269.78|18269.78|18269.78|18269.17|18269.17|0
1630396330000|2021-08-31 07:52:10|18268.87|18268.87|18267.26|18267.26|18268.87|18268.87|18267.26|18267.26|0
1630396370000|2021-08-31 07:52:50|18268.16|18268.16|18268.16|18268.16|18268.16|18268.16|18268.16|18268.16|0
1630396400000|2021-08-31 07:53:20|18267.26|18267.26|18266.75|18266.75|18267.26|18267.26|18266.75|18266.75|0
1630396430000|2021-08-31 07:53:50|18265.33|18265.33|18265.33|18265.33|18265.33|18265.33|18265.33|18265.33|0
1630396460000|2021-08-31 07:54:20|18262.62|18262.62|18262.62|18262.62|18262.62|18262.62|18262.62|18262.62|0
1630396480000|2021-08-31 07:54:40|18261.81|18261.81|18261.81|18261.81|18261.81|18261.81|18261.81|18261.81|0
1630396500000|2021-08-31 07:55:00|18262.72|18262.72|18261.81|18261.81|18262.72|18262.72|18261.81|18261.81|0
1630396520000|2021-08-31 07:55:20|18264.65|18264.65|18264.65|18264.65|18264.65|18264.65|18264.65|18264.65|0
1630396530000|2021-08-31 07:55:30|18263.55|18263.55|18264.56|18264.56|18264.56|18264.56|18263.55|18263.55|0
1630396540000|2021-08-31 07:55:40|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|0
1630396570000|2021-08-31 07:56:10|18267.92|18267.92|18267.71|18267.71|18267.92|18267.92|18267.51|18267.51|0
1630396580000|2021-08-31 07:56:20|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|0
1630396590000|2021-08-31 07:56:30|18269.11|18269.11|18269.11|18269.11|18269.11|18269.11|18268.2|18268.2|0
1630396600000|2021-08-31 07:56:40|18270.01|18270.01|18270.01|18270.01|18270.01|18270.01|18270.01|18270.01|0
1630396610000|2021-08-31 07:56:50|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|0
1630396620000|2021-08-31 07:57:00|18274.27|18274.27|18271.96|18271.96|18274.27|18274.27|18271.96|18271.96|0
1630396640000|2021-08-31 07:57:20|18273.58|18273.58|18278.81|18278.81|18278.81|18278.81|18273.58|18273.58|0
1630396660000|2021-08-31 07:57:40|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|0
1630396670000|2021-08-31 07:57:50|18271.84|18271.84|18272.25|18272.25|18272.25|18272.25|18271.84|18271.84|0
1630396680000|2021-08-31 07:58:00|18273.67|18273.67|18274.57|18274.57|18274.57|18274.57|18273.67|18273.67|0
1630396690000|2021-08-31 07:58:10|18273.76|18273.76|18275.99|18275.99|18275.99|18275.99|18273.76|18273.76|0
1630396700000|2021-08-31 07:58:20|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|0
1630396720000|2021-08-31 07:58:40|18275.74|18275.74|18275.74|18275.74|18275.74|18275.74|18275.74|18275.74|0
1630396750000|2021-08-31 07:59:10|18276.65|18276.65|18275.74|18275.74|18276.65|18276.65|18275.74|18275.74|0
1630396760000|2021-08-31 07:59:20|18275.25|18275.25|18275.25|18275.25|18275.25|18275.25|18275.25|18275.25|0
1630396780000|2021-08-31 07:59:40|18272.54|18272.54|18262.19|18262.19|18272.54|18272.54|18262.19|18262.19|0
1630396790000|2021-08-31 07:59:50|18262.68|18262.68|18262.02|18262.02|18262.68|18262.68|18262.02|18262.02|0
1630396800000|2021-08-31 08:00:00|18261.21|18261.21|18261.21|18261.21|18261.21|18261.21|18261.21|18261.21|0
1630396810000|2021-08-31 08:00:10|18260.4|18260.4|18259.97|18259.97|18260.4|18260.4|18258.49|18258.49|0
1630396820000|2021-08-31 08:00:20|18258.55|18258.55|18262.54|18262.54|18262.54|18262.54|18258.55|18258.55|0
1630396840000|2021-08-31 08:00:40|18263.35|18263.35|18263.35|18263.35|18263.35|18263.35|18263.35|18263.35|0
1630396850000|2021-08-31 08:00:50|18265.15|18265.15|18265.15|18265.15|18265.15|18265.15|18265.15|18265.15|0
1630396880000|2021-08-31 08:01:20|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|0
1630396940000|2021-08-31 08:02:20|18263.79|18263.79|18262.99|18262.99|18263.79|18263.79|18262.99|18262.99|0
1630396950000|2021-08-31 08:02:30|18263.89|18263.89|18264.79|18264.79|18264.79|18264.79|18263.89|18263.89|0
1630396960000|2021-08-31 08:02:40|18270.47|18270.47|18271.37|18271.37|18271.37|18271.37|18270.47|18270.47|0
1630396970000|2021-08-31 08:02:50|18270.47|18270.47|18267.63|18267.63|18270.47|18270.47|18267.63|18267.63|0
1630396980000|2021-08-31 08:03:00|18266.73|18266.73|18265.11|18265.11|18266.73|18266.73|18265.11|18265.11|0
1630396990000|2021-08-31 08:03:10|18264.5|18264.5|18264.5|18264.5|18264.5|18264.5|18264.5|18264.5|0
1630397010000|2021-08-31 08:03:30|18264.3|18264.3|18264.5|18264.5|18264.5|18264.5|18264.3|18264.3|0
1630397020000|2021-08-31 08:03:40|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|0
1630397040000|2021-08-31 08:04:00|18264.5|18264.5|18266.01|18266.01|18266.01|18266.01|18264.5|18264.5|0
1630397050000|2021-08-31 08:04:10|18266.82|18266.82|18266.82|18266.82|18266.82|18266.82|18266.82|18266.82|0
1630397060000|2021-08-31 08:04:20|18266.32|18266.32|18266.32|18266.32|18266.32|18266.32|18266.32|18266.32|0
1630397080000|2021-08-31 08:04:40|18261.8|18261.8|18256.56|18256.56|18261.8|18261.8|18256.15|18256.15|0
1630397090000|2021-08-31 08:04:50|18256.06|18256.06|18246.58|18246.58|18256.06|18256.06|18246.58|18246.58|0
1630397100000|2021-08-31 08:05:00|18247.58|18247.58|18248.49|18248.49|18248.49|18248.49|18247.58|18247.58|0
1630397110000|2021-08-31 08:05:10|18249.39|18249.39|18249.39|18249.39|18249.39|18249.39|18249.39|18249.39|0
1630397140000|2021-08-31 08:05:40|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|0
1630397160000|2021-08-31 08:06:00|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|0
1630397170000|2021-08-31 08:06:10|18252.61|18252.61|18255.65|18255.65|18255.65|18255.65|18252.61|18252.61|0
1630397180000|2021-08-31 08:06:20|18257.26|18257.26|18262.1|18262.1|18262.1|18262.1|18257.26|18257.26|0
1630397190000|2021-08-31 08:06:30|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|0
1630397200000|2021-08-31 08:06:40|18267.12|18267.12|18267.12|18267.12|18267.12|18267.12|18267.12|18267.12|0
1630397210000|2021-08-31 08:06:50|18267.61|18267.61|18267.61|18267.61|18267.61|18267.61|18267.61|18267.61|0
1630397260000|2021-08-31 08:07:40|18262.38|18262.38|18263.45|18263.45|18263.45|18263.45|18262.38|18262.38|0
1630397270000|2021-08-31 08:07:50|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|0
1630397320000|2021-08-31 08:08:40|18264.76|18264.76|18264.84|18264.84|18265.74|18265.74|18264.76|18264.76|0
1630397330000|2021-08-31 08:08:50|18263.83|18263.83|18263.83|18263.83|18263.83|18263.83|18263.83|18263.83|0
1630397340000|2021-08-31 08:09:00|18263.34|18263.34|18256.91|18256.91|18263.34|18263.34|18255.29|18255.29|0
1630397350000|2021-08-31 08:09:10|18258.32|18258.32|18258.32|18258.32|18258.32|18258.32|18258.32|18258.32|0
1630397360000|2021-08-31 08:09:20|18256.31|18256.31|18256.31|18256.31|18256.31|18256.31|18256.31|18256.31|0
1630397390000|2021-08-31 08:09:50|18255.8|18255.8|18255.8|18255.8|18255.8|18255.8|18255.8|18255.8|0
1630397400000|2021-08-31 08:10:00|18253.5|18253.5|18253.5|18253.5|18253.5|18253.5|18253.5|18253.5|0
1630397410000|2021-08-31 08:10:10|18253.01|18253.01|18267.51|18267.51|18267.51|18267.51|18252.52|18252.52|0
1630397420000|2021-08-31 08:10:20|18267.71|18267.71|18268.93|18268.93|18268.93|18268.93|18267.71|18267.71|0
1630397430000|2021-08-31 08:10:30|18271.64|18271.64|18273.29|18273.29|18273.29|18273.29|18271.64|18271.64|0
1630397460000|2021-08-31 08:11:00|18272.8|18272.8|18270.58|18270.58|18273.29|18273.29|18270.58|18270.58|0
1630397470000|2021-08-31 08:11:10|18269.59|18269.59|18269.1|18269.1|18269.59|18269.59|18269.1|18269.1|0
1630397510000|2021-08-31 08:11:50|18270.01|18270.01|18270.01|18270.01|18270.01|18270.01|18270.01|18270.01|0
1630397520000|2021-08-31 08:12:00|18269.52|18269.52|18269.52|18269.52|18269.52|18269.52|18269.52|18269.52|0
1630397530000|2021-08-31 08:12:10|18273.56|18273.56|18274.11|18274.11|18274.11|18274.11|18273.56|18273.56|0
1630397540000|2021-08-31 08:12:20|18272.49|18272.49|18271.68|18271.68|18272.49|18272.49|18271.68|18271.68|0
1630397560000|2021-08-31 08:12:40|18270.27|18270.27|18269.75|18269.75|18270.27|18270.27|18268.85|18268.85|0
1630397570000|2021-08-31 08:12:50|18270.15|18270.15|18269.65|18269.65|18270.15|18270.15|18269.14|18269.14|0
1630397580000|2021-08-31 08:13:00|18268.74|18268.74|18267.38|18267.38|18268.74|18268.74|18267.38|18267.38|0
1630397590000|2021-08-31 08:13:10|18262.34|18262.34|18262.34|18262.34|18262.34|18262.34|18262.34|18262.34|0
1630397630000|2021-08-31 08:13:50|18264.15|18264.15|18265.05|18265.05|18265.05|18265.05|18264.15|18264.15|0
1630397660000|2021-08-31 08:14:20|18264.56|18264.56|18264.56|18264.56|18264.56|18264.56|18264.56|18264.56|0
1630397680000|2021-08-31 08:14:40|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|0
1630397700000|2021-08-31 08:15:00|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|0
1630397710000|2021-08-31 08:15:10|18264.85|18264.85|18265.78|18265.78|18265.78|18265.78|18264.36|18264.36|0
1630397720000|2021-08-31 08:15:20|18262.16|18262.16|18263.07|18263.07|18263.07|18263.07|18262.16|18262.16|0
1630397740000|2021-08-31 08:15:40|18261.92|18261.92|18261.92|18261.92|18261.92|18261.92|18261.92|18261.92|0
1630397760000|2021-08-31 08:16:00|18266.17|18266.17|18266.17|18266.17|18266.17|18266.17|18266.17|18266.17|0
1630397790000|2021-08-31 08:16:30|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|0
1630397840000|2021-08-31 08:17:20|18267.81|18267.81|18268.71|18268.71|18268.72|18268.72|18267.81|18267.81|0
1630397880000|2021-08-31 08:18:00|18267.9|18267.9|18267.9|18267.9|18267.9|18267.9|18267.9|18267.9|0
1630397930000|2021-08-31 08:18:50|18268.71|18268.71|18268.71|18268.71|18268.71|18268.71|18268.71|18268.71|0
1630397960000|2021-08-31 08:19:20|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|0
1630397980000|2021-08-31 08:19:40|18267.3|18267.3|18267.3|18267.3|18267.3|18267.3|18267.3|18267.3|0
1630398010000|2021-08-31 08:20:10|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|0
1630398050000|2021-08-31 08:20:50|18269.12|18269.12|18269.12|18269.12|18269.12|18269.12|18269.12|18269.12|0
1630398070000|2021-08-31 08:21:10|18270.59|18270.59|18270.59|18270.59|18270.59|18270.59|18270.59|18270.59|0
1630398090000|2021-08-31 08:21:30|18269.69|18269.69|18268.78|18268.78|18269.69|18269.69|18268.78|18268.78|0
1630398100000|2021-08-31 08:21:40|18267.88|18267.88|18277.59|18277.59|18277.59|18277.59|18266.07|18266.07|0
1630398110000|2021-08-31 08:21:50|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|0
1630398130000|2021-08-31 08:22:10|18276.67|18276.67|18275.76|18275.76|18276.67|18276.67|18275.76|18275.76|0
1630398150000|2021-08-31 08:22:30|18275.26|18275.26|18272.69|18272.69|18275.26|18275.26|18272.03|18272.03|0
1630398190000|2021-08-31 08:23:10|18271.78|18271.78|18273.59|18273.59|18273.59|18273.59|18271.78|18271.78|0
1630398200000|2021-08-31 08:23:20|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|0
1630398210000|2021-08-31 08:23:30|18270.98|18270.98|18270.98|18270.98|18270.98|18270.98|18270.98|18270.98|0
1630398240000|2021-08-31 08:24:00|18271.48|18271.48|18272.38|18272.38|18272.38|18272.38|18271.48|18271.48|0
1630398260000|2021-08-31 08:24:20|18274|18274|18273.8|18273.8|18274|18274|18273.8|18273.8|0
1630398270000|2021-08-31 08:24:30|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|0
1630398280000|2021-08-31 08:24:40|18276.11|18276.11|18276.6|18276.6|18276.6|18276.6|18276.11|18276.11|0
1630398310000|2021-08-31 08:25:10|18277.15|18277.15|18275.73|18275.73|18277.15|18277.15|18275.73|18275.73|0
1630398330000|2021-08-31 08:25:30|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|0
1630398340000|2021-08-31 08:25:40|18273.36|18273.36|18273.36|18273.36|18273.36|18273.36|18272.45|18272.45|0
1630398360000|2021-08-31 08:26:00|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|0
1630398390000|2021-08-31 08:26:30|18279.97|18279.97|18281.74|18281.74|18281.74|18281.74|18279.97|18279.97|0
1630398400000|2021-08-31 08:26:40|18282.72|18282.72|18288.16|18288.16|18288.16|18288.16|18282.72|18282.72|0
1630398460000|2021-08-31 08:27:40|18292.68|18292.68|18292.68|18292.68|18292.68|18292.68|18292.68|18292.68|0
1630398480000|2021-08-31 08:28:00|18293.66|18293.66|18293.66|18293.66|18294.56|18294.56|18293.66|18293.66|0
1630398510000|2021-08-31 08:28:30|18294.47|18294.47|18290.88|18290.88|18294.47|18294.47|18290.21|18290.21|0
1630398560000|2021-08-31 08:29:20|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|0
1630398590000|2021-08-31 08:29:50|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|0
1630398610000|2021-08-31 08:30:10|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|0
1630398670000|2021-08-31 08:31:10|18293.06|18293.06|18293.06|18293.06|18293.06|18293.06|18293.06|18293.06|0
1630398680000|2021-08-31 08:31:20|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|0
1630398700000|2021-08-31 08:31:40|18296.7|18296.7|18296.7|18296.7|18296.7|18296.7|18296.7|18296.7|0
1630398710000|2021-08-31 08:31:50|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|0
1630398740000|2021-08-31 08:32:20|18302.34|18302.34|18308.07|18308.07|18308.07|18308.07|18302.34|18302.34|0
1630398750000|2021-08-31 08:32:30|18308.58|18308.58|18313.45|18313.45|18313.95|18313.95|18308.58|18308.58|0
1630398760000|2021-08-31 08:32:40|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|0
1630398770000|2021-08-31 08:32:50|18314.86|18314.86|18314.86|18314.86|18314.86|18314.86|18314.86|18314.86|0
1630398780000|2021-08-31 08:33:00|18313.39|18313.39|18313.39|18313.39|18313.39|18313.39|18313.39|18313.39|0
1630398790000|2021-08-31 08:33:10|18311.73|18311.73|18311.23|18311.23|18311.73|18311.73|18311.23|18311.23|0
1630398820000|2021-08-31 08:33:40|18312.38|18312.38|18313.25|18313.25|18314.67|18314.67|18312.38|18312.38|0
1630398840000|2021-08-31 08:34:00|18313.8|18313.8|18314.41|18314.41|18314.41|18314.41|18313.25|18313.25|0
1630398890000|2021-08-31 08:34:50|18311.57|18311.57|18312.18|18312.18|18312.18|18312.18|18311.57|18311.57|0
1630398900000|2021-08-31 08:35:00|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|0
1630398910000|2021-08-31 08:35:10|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|0
1630398940000|2021-08-31 08:35:40|18310.82|18310.82|18310.41|18310.41|18310.82|18310.82|18310.41|18310.41|0
1630398950000|2021-08-31 08:35:50|18310.21|18310.21|18309.72|18309.72|18310.21|18310.21|18309.72|18309.72|0
1630398960000|2021-08-31 08:36:00|18310.62|18310.62|18310.42|18310.42|18310.62|18310.62|18310.42|18310.42|0
1630398980000|2021-08-31 08:36:20|18313.13|18313.13|18313.84|18313.84|18313.84|18313.84|18313.13|18313.13|0
1630398990000|2021-08-31 08:36:30|18313.03|18313.03|18313.03|18313.03|18313.03|18313.03|18313.03|18313.03|0
1630399040000|2021-08-31 08:37:20|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|0
1630399060000|2021-08-31 08:37:40|18313.56|18313.56|18312.25|18312.25|18313.56|18313.56|18312.25|18312.25|0
1630399070000|2021-08-31 08:37:50|18312.04|18312.04|18297.39|18297.39|18312.04|18312.04|18297.39|18297.39|0
1630399080000|2021-08-31 08:38:00|18294.87|18294.87|18284.17|18284.17|18294.87|18294.87|18284.17|18284.17|0
1630399090000|2021-08-31 08:38:10|18284.66|18284.66|18282.53|18282.53|18284.66|18284.66|18282.53|18282.53|0
1630399100000|2021-08-31 08:38:20|18283.34|18283.34|18283.34|18283.34|18283.34|18283.34|18283.34|18283.34|0
1630399110000|2021-08-31 08:38:30|18282.12|18282.12|18282.12|18282.12|18282.12|18282.12|18282.12|18282.12|0
1630399150000|2021-08-31 08:39:10|18283.53|18283.53|18283.53|18283.53|18283.53|18283.53|18283.53|18283.53|0
1630399170000|2021-08-31 08:39:30|18283.13|18283.13|18283.13|18283.13|18283.13|18283.13|18283.13|18283.13|0
1630399180000|2021-08-31 08:39:40|18283.62|18283.62|18284.11|18284.11|18284.11|18284.11|18283.62|18283.62|0
1630399190000|2021-08-31 08:39:50|18283.3|18283.3|18281.49|18281.49|18283.3|18283.3|18281.49|18281.49|0
1630399210000|2021-08-31 08:40:10|18282|18282|18280.99|18280.99|18282|18282|18280.99|18280.99|0
1630399220000|2021-08-31 08:40:20|18279.33|18279.33|18277.43|18277.43|18279.33|18279.33|18277.43|18277.43|0
1630399240000|2021-08-31 08:40:40|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|18275.81|0
1630399260000|2021-08-31 08:41:00|18274.71|18274.71|18272.9|18272.9|18274.71|18274.71|18272.9|18272.9|0
1630399270000|2021-08-31 08:41:10|18273.91|18273.91|18274.41|18274.41|18274.41|18274.41|18273.91|18273.91|0
1630399300000|2021-08-31 08:41:40|18275.31|18275.31|18275.81|18275.81|18275.81|18275.81|18275.31|18275.31|0
1630399320000|2021-08-31 08:42:00|18276.71|18276.71|18276.71|18276.71|18276.71|18276.71|18276.71|18276.71|0
1630399400000|2021-08-31 08:43:20|18278.52|18278.52|18278.52|18278.52|18278.52|18278.52|18278.52|18278.52|0
1630399420000|2021-08-31 08:43:40|18276.1|18276.1|18269.73|18269.73|18276.1|18276.1|18269.73|18269.73|0
1630399450000|2021-08-31 08:44:10|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|0
1630399470000|2021-08-31 08:44:30|18265.91|18265.91|18265.91|18265.91|18265.91|18265.91|18265.91|18265.91|0
1630399480000|2021-08-31 08:44:40|18265.36|18265.36|18264.87|18264.87|18265.36|18265.36|18264.87|18264.87|0
1630399490000|2021-08-31 08:44:50|18263.88|18263.88|18263.88|18263.88|18263.88|18263.88|18263.88|18263.88|0
1630399500000|2021-08-31 08:45:00|18263.39|18263.39|18263.39|18263.39|18263.39|18263.39|18263.39|18263.39|0
1630399570000|2021-08-31 08:46:10|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|0
1630399590000|2021-08-31 08:46:30|18262.29|18262.29|18262.29|18262.29|18262.29|18262.29|18262.29|18262.29|0
1630399600000|2021-08-31 08:46:40|18262.78|18262.78|18260.02|18260.02|18262.78|18262.78|18260.02|18260.02|0
1630399610000|2021-08-31 08:46:50|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|0
1630399640000|2021-08-31 08:47:20|18259.5|18259.5|18259.5|18259.5|18259.5|18259.5|18259.5|18259.5|0
1630399650000|2021-08-31 08:47:30|18259.3|18259.3|18259.3|18259.3|18259.5|18259.5|18259.3|18259.3|0
1630399670000|2021-08-31 08:47:50|18259.5|18259.5|18259.5|18259.5|18259.5|18259.5|18259.5|18259.5|0
1630399720000|2021-08-31 08:48:40|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|0
1630399740000|2021-08-31 08:49:00|18258.57|18258.57|18256.2|18256.2|18258.57|18258.57|18256.2|18256.2|0
1630399760000|2021-08-31 08:49:20|18257|18257|18257|18257|18257|18257|18257|18257|0
1630399820000|2021-08-31 08:50:20|18257.91|18257.91|18257.91|18257.91|18257.91|18257.91|18257.91|18257.91|0
1630399830000|2021-08-31 08:50:30|18257|18257|18259.62|18259.62|18259.62|18259.62|18257|18257|0
1630399840000|2021-08-31 08:50:40|18260.6|18260.6|18260.6|18260.6|18260.6|18260.6|18260.6|18260.6|0
1630399880000|2021-08-31 08:51:20|18261.76|18261.76|18261.76|18261.76|18261.76|18261.76|18261.76|18261.76|0
1630399890000|2021-08-31 08:51:30|18261.96|18261.96|18261.96|18261.96|18261.96|18261.96|18261.96|18261.96|0
1630399900000|2021-08-31 08:51:40|18262.97|18262.97|18264.98|18264.98|18264.98|18264.98|18262.97|18262.97|0
1630399910000|2021-08-31 08:51:50|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|18265.96|0
1630399960000|2021-08-31 08:52:40|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|0
1630399980000|2021-08-31 08:53:00|18262.76|18262.76|18262.76|18262.76|18262.76|18262.76|18262.76|18262.76|0
1630400000000|2021-08-31 08:53:20|18263.37|18263.37|18263.37|18263.37|18263.37|18263.37|18263.37|18263.37|0
1630400010000|2021-08-31 08:53:30|18264.79|18264.79|18263.37|18263.37|18264.79|18264.79|18263.37|18263.37|0
1630400030000|2021-08-31 08:53:50|18264.79|18264.79|18265.28|18265.28|18265.28|18265.28|18264.79|18264.79|0
1630400040000|2021-08-31 08:54:00|18265.07|18265.07|18264.67|18264.67|18265.07|18265.07|18264.67|18264.67|0
1630400050000|2021-08-31 08:54:10|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|0
1630400100000|2021-08-31 08:55:00|18266.55|18266.55|18273.9|18273.9|18275.7|18275.7|18266.55|18266.55|0
1630400110000|2021-08-31 08:55:10|18275.31|18275.31|18277.34|18277.34|18277.36|18277.36|18275.31|18275.31|0
1630400120000|2021-08-31 08:55:20|18276.93|18276.93|18276.93|18276.93|18276.93|18276.93|18276.93|18276.93|0
1630400160000|2021-08-31 08:56:00|18272.2|18272.2|18274.22|18274.22|18274.22|18274.22|18272.2|18272.2|0
1630400170000|2021-08-31 08:56:10|18275.03|18275.03|18274.22|18274.22|18275.03|18275.03|18274.22|18274.22|0
1630400190000|2021-08-31 08:56:30|18275.12|18275.12|18275.12|18275.12|18275.12|18275.12|18275.12|18275.12|0
1630400200000|2021-08-31 08:56:40|18278.23|18278.23|18280.04|18280.04|18280.04|18280.04|18278.23|18278.23|0
1630400210000|2021-08-31 08:56:50|18278.23|18278.23|18261.13|18261.13|18278.23|18278.23|18261.13|18261.13|0
1630400220000|2021-08-31 08:57:00|18259.12|18259.12|18259.42|18259.42|18261.13|18261.13|18259.12|18259.12|0
1630400230000|2021-08-31 08:57:10|18260.43|18260.43|18261.33|18261.33|18261.33|18261.33|18260.43|18260.43|0
1630400240000|2021-08-31 08:57:20|18260.84|18260.84|18260.84|18260.84|18260.84|18260.84|18260.84|18260.84|0
1630400250000|2021-08-31 08:57:30|18263.67|18263.67|18263.67|18263.67|18263.67|18263.67|18263.67|18263.67|0
1630400270000|2021-08-31 08:57:50|18262.16|18262.16|18258.73|18258.73|18262.16|18262.16|18258.73|18258.73|0
1630400280000|2021-08-31 08:58:00|18259.71|18259.71|18259.71|18259.71|18259.71|18259.71|18259.71|18259.71|0
1630400290000|2021-08-31 08:58:10|18259.22|18259.22|18259.22|18259.22|18259.22|18259.22|18259.22|18259.22|0
1630400350000|2021-08-31 08:59:10|18259.71|18259.71|18259.71|18259.71|18259.71|18259.71|18259.71|18259.71|0
1630400360000|2021-08-31 08:59:20|18257|18257|18257|18257|18257|18257|18257|18257|0
1630400370000|2021-08-31 08:59:30|18253.67|18253.67|18251.61|18251.61|18253.67|18253.67|18251.61|18251.61|0
1630400380000|2021-08-31 08:59:40|18251.81|18251.81|18251.81|18251.81|18251.81|18251.81|18251.81|18251.81|0
1630400390000|2021-08-31 08:59:50|18250.8|18250.8|18250.8|18250.8|18250.8|18250.8|18250.8|18250.8|0
1630400410000|2021-08-31 09:00:10|18252.31|18252.31|18253.81|18253.81|18253.81|18253.81|18252.31|18252.31|0
1630400420000|2021-08-31 09:00:20|18254.97|18254.97|18257.68|18257.68|18257.68|18257.68|18254.97|18254.97|0
1630400440000|2021-08-31 09:00:40|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|0
1630400460000|2021-08-31 09:01:00|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|0
1630400490000|2021-08-31 09:01:30|18259.49|18259.49|18259.49|18259.49|18259.49|18259.49|18259.49|18259.49|0
1630400500000|2021-08-31 09:01:40|18261.01|18261.01|18261.01|18261.01|18261.01|18261.01|18261.01|18261.01|0
1630400520000|2021-08-31 09:02:00|18261.51|18261.51|18260.2|18260.2|18261.51|18261.51|18259.59|18259.59|0
1630400530000|2021-08-31 09:02:10|18260.6|18260.6|18261.61|18261.61|18261.61|18261.61|18260.6|18260.6|0
1630400540000|2021-08-31 09:02:20|18262.42|18262.42|18263.84|18263.84|18263.84|18263.84|18262.42|18262.42|0
1630400550000|2021-08-31 09:02:30|18264.34|18264.34|18273.47|18273.47|18273.96|18273.96|18264.34|18264.34|0
1630400560000|2021-08-31 09:02:40|18274.98|18274.98|18280.12|18280.12|18280.12|18280.12|18274.98|18274.98|0
1630400600000|2021-08-31 09:03:20|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|0
1630400620000|2021-08-31 09:03:40|18281.76|18281.76|18281.76|18281.76|18281.76|18281.76|18281.76|18281.76|0
1630400630000|2021-08-31 09:03:50|18281.15|18281.15|18280.95|18280.95|18281.15|18281.15|18280.95|18280.95|0
1630400640000|2021-08-31 09:04:00|18281.76|18281.76|18281.76|18281.76|18281.76|18281.76|18281.76|18281.76|0
1630400680000|2021-08-31 09:04:40|18283.17|18283.17|18291.17|18291.17|18292.59|18292.59|18283.17|18283.17|0
1630400690000|2021-08-31 09:04:50|18291.98|18291.98|18293.16|18293.16|18293.16|18293.16|18291.98|18291.98|0
1630400700000|2021-08-31 09:05:00|18292.18|18292.18|18300.97|18300.97|18300.97|18300.97|18292.18|18292.18|0
1630400710000|2021-08-31 09:05:10|18300.47|18300.47|18300.47|18300.47|18300.47|18300.47|18300.47|18300.47|0
1630400720000|2021-08-31 09:05:20|18301.62|18301.62|18302.11|18302.11|18302.11|18302.11|18301.62|18301.62|0
1630400760000|2021-08-31 09:06:00|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|0
1630400810000|2021-08-31 09:06:50|18307.7|18307.7|18311.54|18311.54|18311.54|18311.54|18307.7|18307.7|0
1630400820000|2021-08-31 09:07:00|18313.95|18313.95|18313.54|18313.54|18313.95|18313.95|18313.54|18313.54|0
1630400840000|2021-08-31 09:07:20|18313.76|18313.76|18313.76|18313.76|18313.76|18313.76|18313.76|18313.76|0
1630400860000|2021-08-31 09:07:40|18314.66|18314.66|18309.25|18309.25|18314.66|18314.66|18309.25|18309.25|0
1630400870000|2021-08-31 09:07:50|18308.44|18308.44|18308.47|18308.47|18308.47|18308.47|18306.64|18306.64|0
1630400880000|2021-08-31 09:08:00|18307.57|18307.57|18308.06|18308.06|18308.06|18308.06|18307.57|18307.57|0
1630400900000|2021-08-31 09:08:20|18309.87|18309.87|18309.87|18309.87|18309.87|18309.87|18309.87|18309.87|0
1630400910000|2021-08-31 09:08:30|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|0
1630400920000|2021-08-31 09:08:40|18307.56|18307.56|18306.41|18306.41|18307.56|18307.56|18306.41|18306.41|0
1630400930000|2021-08-31 09:08:50|18306.9|18306.9|18318.87|18318.87|18320.29|18320.29|18306.9|18306.9|0
1630400940000|2021-08-31 09:09:00|18319.68|18319.68|18319.68|18319.68|18319.68|18319.68|18319.68|18319.68|0
1630400960000|2021-08-31 09:09:20|18319.18|18319.18|18310.44|18310.44|18319.67|18319.67|18310.44|18310.44|0
1630400970000|2021-08-31 09:09:30|18309.94|18309.94|18309.53|18309.53|18309.94|18309.94|18309.53|18309.53|0
1630401000000|2021-08-31 09:10:00|18309.31|18309.31|18308.41|18308.41|18309.31|18309.31|18308.41|18308.41|0
1630401010000|2021-08-31 09:10:10|18307.9|18307.9|18310.02|18310.02|18310.02|18310.02|18307.9|18307.9|0
1630401040000|2021-08-31 09:10:40|18312.14|18312.14|18315.25|18315.25|18315.25|18315.25|18312.14|18312.14|0
1630401070000|2021-08-31 09:11:10|18314.7|18314.7|18311.22|18311.22|18314.7|18314.7|18310.76|18310.76|0
1630401090000|2021-08-31 09:11:30|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|18308.51|0
1630401100000|2021-08-31 09:11:40|18310.13|18310.13|18311.13|18311.13|18311.13|18311.13|18310.13|18310.13|0
1630401120000|2021-08-31 09:12:00|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|0
1630401130000|2021-08-31 09:12:10|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|0
1630401140000|2021-08-31 09:12:20|18308.39|18308.39|18310.01|18310.01|18310.01|18310.01|18308.39|18308.39|0
1630401190000|2021-08-31 09:13:10|18311.63|18311.63|18311.63|18311.63|18311.63|18311.63|18311.63|18311.63|0
1630401200000|2021-08-31 09:13:20|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|0
1630401210000|2021-08-31 09:13:30|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|0
1630401230000|2021-08-31 09:13:50|18308.91|18308.91|18308.91|18308.91|18308.91|18308.91|18308.91|18308.91|0
1630401250000|2021-08-31 09:14:10|18309.41|18309.41|18309.41|18309.41|18309.41|18309.41|18309.41|18309.41|0
1630401280000|2021-08-31 09:14:40|18310.02|18310.02|18310.02|18310.02|18310.02|18310.02|18310.02|18310.02|0
1630401290000|2021-08-31 09:14:50|18310.83|18310.83|18310.83|18310.83|18310.83|18310.83|18310.83|18310.83|0
1630401300000|2021-08-31 09:15:00|18309.92|18309.92|18312.66|18312.66|18312.66|18312.66|18309.83|18309.83|0
1630401340000|2021-08-31 09:15:40|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|0
1630401350000|2021-08-31 09:15:50|18310.78|18310.78|18311.59|18311.59|18311.59|18311.59|18310.78|18310.78|0
1630401360000|2021-08-31 09:16:00|18308.75|18308.75|18309.04|18309.04|18309.04|18309.04|18307.33|18307.33|0
1630401400000|2021-08-31 09:16:40|18309.95|18309.95|18309.04|18309.04|18309.95|18309.95|18309.04|18309.04|0
1630401410000|2021-08-31 09:16:50|18309.95|18309.95|18314.38|18314.38|18314.38|18314.38|18309.95|18309.95|0
1630401440000|2021-08-31 09:17:20|18313.47|18313.47|18313.07|18313.07|18313.47|18313.47|18313.07|18313.07|0
1630401450000|2021-08-31 09:17:30|18310.71|18310.71|18309.9|18309.9|18310.71|18310.71|18309.9|18309.9|0
1630401460000|2021-08-31 09:17:40|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|0
1630401480000|2021-08-31 09:18:00|18312.71|18312.71|18314.33|18314.33|18314.33|18314.33|18312.71|18312.71|0
1630401490000|2021-08-31 09:18:10|18315.24|18315.24|18315.54|18315.54|18315.54|18315.54|18315.03|18315.03|0
1630401500000|2021-08-31 09:18:20|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|0
1630401510000|2021-08-31 09:18:30|18317|18317|18317|18317|18317|18317|18317|18317|0
1630401520000|2021-08-31 09:18:40|18316.02|18316.02|18315.83|18315.83|18316.02|18316.02|18315.02|18315.02|0
1630401530000|2021-08-31 09:18:50|18314.32|18314.32|18314.32|18314.32|18314.32|18314.32|18314.32|18314.32|0
1630401540000|2021-08-31 09:19:00|18313.71|18313.71|18318.57|18318.57|18318.57|18318.57|18313.71|18313.71|0
1630401560000|2021-08-31 09:19:20|18316.76|18316.76|18315.28|18315.28|18316.76|18316.76|18315.28|18315.28|0
1630401600000|2021-08-31 09:20:00|18313.67|18313.67|18311.44|18311.44|18313.67|18313.67|18310.94|18310.94|0
1630401630000|2021-08-31 09:20:30|18308.73|18308.73|18308.73|18308.73|18308.73|18308.73|18308.73|18308.73|0
1630401650000|2021-08-31 09:20:50|18308.24|18308.24|18304.2|18304.2|18308.24|18308.24|18304.2|18304.2|0
1630401660000|2021-08-31 09:21:00|18303.65|18303.65|18297.98|18297.98|18303.65|18303.65|18297.98|18297.98|0
1630401690000|2021-08-31 09:21:30|18297.42|18297.42|18297.42|18297.42|18297.42|18297.42|18297.42|18297.42|0
1630401700000|2021-08-31 09:21:40|18296.27|18296.27|18293.56|18293.56|18296.27|18296.27|18293.56|18293.56|0
1630401710000|2021-08-31 09:21:50|18292.65|18292.65|18292.65|18292.65|18292.65|18292.65|18292.65|18292.65|0
1630401720000|2021-08-31 09:22:00|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|0
1630401730000|2021-08-31 09:22:10|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|18291.85|0
1630401740000|2021-08-31 09:22:20|18291.36|18291.36|18291.36|18291.36|18291.36|18291.36|18290.45|18290.45|0
1630401750000|2021-08-31 09:22:30|18290.45|18290.45|18290.45|18290.45|18290.45|18290.45|18290.45|18290.45|0
1630401770000|2021-08-31 09:22:50|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|0
1630401820000|2021-08-31 09:23:40|18288.39|18288.39|18288.39|18288.39|18288.39|18288.39|18288.39|18288.39|0
1630401860000|2021-08-31 09:24:20|18285.55|18285.55|18293.9|18293.9|18293.9|18293.9|18285.55|18285.55|0
1630401900000|2021-08-31 09:25:00|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|0
1630401920000|2021-08-31 09:25:20|18293.23|18293.23|18293.23|18293.23|18293.23|18293.23|18293.23|18293.23|0
1630401960000|2021-08-31 09:26:00|18292.25|18292.25|18290.94|18290.94|18292.25|18292.25|18290.13|18290.13|0
1630401970000|2021-08-31 09:26:10|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|0
1630401980000|2021-08-31 09:26:20|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|0
1630402010000|2021-08-31 09:26:50|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|0
1630402040000|2021-08-31 09:27:20|18290.62|18290.62|18290.62|18290.62|18290.62|18290.62|18290.62|18290.62|0
1630402080000|2021-08-31 09:28:00|18288.81|18288.81|18288|18288|18288.81|18288.81|18288|18288|0
1630402110000|2021-08-31 09:28:30|18287.1|18287.1|18287.1|18287.1|18287.1|18287.1|18287.1|18287.1|0
1630402150000|2021-08-31 09:29:10|18286.89|18286.89|18286.89|18286.89|18286.89|18286.89|18286.89|18286.89|0
1630402160000|2021-08-31 09:29:20|18285.99|18285.99|18285.99|18285.99|18285.99|18285.99|18285.99|18285.99|0
1630402170000|2021-08-31 09:29:30|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|0
1630402200000|2021-08-31 09:30:00|18287.1|18287.1|18287.1|18287.1|18287.1|18287.1|18287.1|18287.1|0
1630402220000|2021-08-31 09:30:20|18285.48|18285.48|18285.48|18285.48|18285.48|18285.48|18285.48|18285.48|0
1630402260000|2021-08-31 09:31:00|18288.61|18288.61|18291.44|18291.44|18291.44|18291.44|18288.61|18288.61|0
1630402270000|2021-08-31 09:31:10|18293.09|18293.09|18293.09|18293.09|18293.09|18293.09|18293.09|18293.09|0
1630402290000|2021-08-31 09:31:30|18292.08|18292.08|18291.07|18291.07|18292.08|18292.08|18291.07|18291.07|0
1630402300000|2021-08-31 09:31:40|18290.52|18290.52|18285.9|18285.9|18290.52|18290.52|18285.9|18285.9|0
1630402310000|2021-08-31 09:31:50|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|0
1630402340000|2021-08-31 09:32:20|18288.12|18288.12|18289.43|18289.43|18289.43|18289.43|18288.12|18288.12|0
1630402350000|2021-08-31 09:32:30|18289.22|18289.22|18285.96|18285.96|18289.22|18289.22|18285.96|18285.96|0
1630402360000|2021-08-31 09:32:40|18285.47|18285.47|18283.85|18283.85|18285.47|18285.47|18283.85|18283.85|0
1630402370000|2021-08-31 09:32:50|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|18285.47|0
1630402390000|2021-08-31 09:33:10|18283.66|18283.66|18284.67|18284.67|18284.67|18284.67|18283.66|18283.66|0
1630402410000|2021-08-31 09:33:30|18284.16|18284.16|18284.16|18284.16|18284.16|18284.16|18284.16|18284.16|0
1630402420000|2021-08-31 09:33:40|18283.36|18283.36|18283.36|18283.36|18283.36|18283.36|18283.36|18283.36|0
1630402430000|2021-08-31 09:33:50|18284.36|18284.36|18284.36|18284.36|18284.36|18284.36|18284.36|18284.36|0
1630402460000|2021-08-31 09:34:20|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|0
1630402470000|2021-08-31 09:34:30|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|0
1630402480000|2021-08-31 09:34:40|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|0
1630402490000|2021-08-31 09:34:50|18284.56|18284.56|18288.21|18288.21|18288.21|18288.21|18284.56|18284.56|0
1630402500000|2021-08-31 09:35:00|18289.68|18289.68|18289.68|18289.68|18289.68|18289.68|18289.68|18289.68|0
1630402510000|2021-08-31 09:35:10|18290.23|18290.23|18290.73|18290.73|18290.73|18290.73|18290.23|18290.23|0
1630402520000|2021-08-31 09:35:20|18291.34|18291.34|18294.11|18294.11|18294.11|18294.11|18291.34|18291.34|0
1630402560000|2021-08-31 09:36:00|18296.42|18296.42|18302.37|18302.37|18302.37|18302.37|18296.42|18296.42|0
1630402570000|2021-08-31 09:36:10|18302.17|18302.17|18302.66|18302.66|18302.66|18302.66|18301.76|18301.76|0
1630402580000|2021-08-31 09:36:20|18303.57|18303.57|18303.57|18303.57|18303.57|18303.57|18303.57|18303.57|0
1630402680000|2021-08-31 09:38:00|18302.66|18302.66|18301.15|18301.15|18302.66|18302.66|18301.15|18301.15|0
1630402690000|2021-08-31 09:38:10|18300.74|18300.74|18301.65|18301.65|18301.65|18301.65|18300.74|18300.74|0
1630402700000|2021-08-31 09:38:20|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|0
1630402720000|2021-08-31 09:38:40|18300.03|18300.03|18299.62|18299.62|18300.03|18300.03|18299.62|18299.62|0
1630402740000|2021-08-31 09:39:00|18298.81|18298.81|18298.81|18298.81|18298.81|18298.81|18298.81|18298.81|0
1630402800000|2021-08-31 09:40:00|18299.32|18299.32|18301.64|18301.64|18301.64|18301.64|18299.32|18299.32|0
1630402810000|2021-08-31 09:40:10|18302.19|18302.19|18307.35|18307.35|18307.35|18307.35|18302.19|18302.19|0
1630402850000|2021-08-31 09:40:50|18306.44|18306.44|18306.44|18306.44|18306.44|18306.44|18306.44|18306.44|0
1630402860000|2021-08-31 09:41:00|18305.94|18305.94|18305.04|18305.04|18305.94|18305.94|18305.04|18305.04|0
1630402890000|2021-08-31 09:41:30|18304.23|18304.23|18304.03|18304.03|18304.23|18304.23|18304.03|18304.03|0
1630402900000|2021-08-31 09:41:40|18304.93|18304.93|18304.93|18304.93|18304.93|18304.93|18304.93|18304.93|0
1630402910000|2021-08-31 09:41:50|18304.43|18304.43|18304.43|18304.43|18304.43|18304.43|18304.43|18304.43|0
1630402920000|2021-08-31 09:42:00|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|0
1630402940000|2021-08-31 09:42:20|18303.62|18303.62|18303.62|18303.62|18303.62|18303.62|18303.62|18303.62|0
1630402950000|2021-08-31 09:42:30|18300.78|18300.78|18302.4|18302.4|18302.4|18302.4|18300.78|18300.78|0
1630402980000|2021-08-31 09:43:00|18300.08|18300.08|18296.31|18296.31|18300.08|18300.08|18296.31|18296.31|0
1630403000000|2021-08-31 09:43:20|18296.11|18296.11|18295.1|18295.1|18296.11|18296.11|18295.1|18295.1|0
1630403030000|2021-08-31 09:43:50|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|0
1630403070000|2021-08-31 09:44:30|18296.46|18296.46|18296.46|18296.46|18296.46|18296.46|18296.46|18296.46|0
1630403100000|2021-08-31 09:45:00|18297.01|18297.01|18297.82|18297.82|18297.82|18297.82|18297.01|18297.01|0
1630403110000|2021-08-31 09:45:10|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|0
1630403120000|2021-08-31 09:45:20|18297.88|18297.88|18296.9|18296.9|18297.88|18297.88|18296.9|18296.9|0
1630403140000|2021-08-31 09:45:40|18296|18296|18295.79|18295.79|18296|18296|18295.79|18295.79|0
1630403150000|2021-08-31 09:45:50|18291.89|18291.89|18289.93|18289.93|18291.89|18291.89|18289.93|18289.93|0
1630403160000|2021-08-31 09:46:00|18290.83|18290.83|18290.83|18290.83|18290.83|18290.83|18290.83|18290.83|0
1630403200000|2021-08-31 09:46:40|18290.42|18290.42|18290.42|18290.42|18290.42|18290.42|18290.42|18290.42|0
1630403240000|2021-08-31 09:47:20|18289.92|18289.92|18289.92|18289.92|18289.92|18289.92|18289.92|18289.92|0
1630403280000|2021-08-31 09:48:00|18290.93|18290.93|18294.35|18294.35|18294.35|18294.35|18290.93|18290.93|0
1630403290000|2021-08-31 09:48:10|18295.77|18295.77|18295.77|18295.77|18296.26|18296.26|18295.77|18295.77|0
1630403300000|2021-08-31 09:48:20|18296.67|18296.67|18294.18|18294.18|18296.67|18296.67|18293.68|18293.68|0
1630403310000|2021-08-31 09:48:30|18294.67|18294.67|18291.28|18291.28|18294.67|18294.67|18291.28|18291.28|0
1630403320000|2021-08-31 09:48:40|18289.92|18289.92|18277.25|18277.25|18289.92|18289.92|18277.25|18277.25|0
1630403350000|2021-08-31 09:49:10|18276.81|18276.81|18279.65|18279.65|18279.65|18279.65|18276.81|18276.81|0
1630403360000|2021-08-31 09:49:20|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|0
1630403380000|2021-08-31 09:49:40|18279.04|18279.04|18279.85|18279.85|18279.85|18279.85|18279.04|18279.04|0
1630403390000|2021-08-31 09:49:50|18278.75|18278.75|18278.75|18278.75|18278.75|18278.75|18278.75|18278.75|0
1630403420000|2021-08-31 09:50:20|18279.3|18279.3|18278.39|18278.39|18279.3|18279.3|18278.39|18278.39|0
1630403430000|2021-08-31 09:50:30|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|0
1630403450000|2021-08-31 09:50:50|18277|18277|18277|18277|18277|18277|18277|18277|0
1630403470000|2021-08-31 09:51:10|18277.4|18277.4|18277.4|18277.4|18277.4|18277.4|18277.4|18277.4|0
1630403490000|2021-08-31 09:51:30|18277.9|18277.9|18278.1|18278.1|18278.1|18278.1|18277.9|18277.9|0
1630403500000|2021-08-31 09:51:40|18278.3|18278.3|18279.21|18279.21|18279.21|18279.21|18278.3|18278.3|0
1630403540000|2021-08-31 09:52:20|18278.65|18278.65|18281.56|18281.56|18281.56|18281.56|18278.65|18278.65|0
1630403550000|2021-08-31 09:52:30|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|0
1630403560000|2021-08-31 09:52:40|18283.91|18283.91|18283.91|18283.91|18283.91|18283.91|18283.91|18283.91|0
1630403600000|2021-08-31 09:53:20|18285.72|18285.72|18285.72|18285.72|18285.72|18285.72|18285.72|18285.72|0
1630403620000|2021-08-31 09:53:40|18286.72|18286.72|18287.83|18287.83|18288.38|18288.38|18286.72|18286.72|0
1630403640000|2021-08-31 09:54:00|18286.92|18286.92|18287.43|18287.43|18287.43|18287.43|18286.92|18286.92|0
1630403670000|2021-08-31 09:54:30|18286.62|18286.62|18285.81|18285.81|18286.62|18286.62|18285.81|18285.81|0
1630403700000|2021-08-31 09:55:00|18284.91|18284.91|18284|18284|18284.91|18284.91|18284|18284|0
1630403710000|2021-08-31 09:55:10|18284.91|18284.91|18285.13|18285.13|18285.13|18285.13|18284.91|18284.91|0
1630403720000|2021-08-31 09:55:20|18285.63|18285.63|18286.94|18286.94|18286.94|18286.94|18284.62|18284.62|0
1630403730000|2021-08-31 09:55:30|18287.44|18287.44|18287.44|18287.44|18287.44|18287.44|18287.44|18287.44|0
1630403740000|2021-08-31 09:55:40|18285.92|18285.92|18285.46|18285.46|18286.36|18286.36|18285.46|18285.46|0
1630403750000|2021-08-31 09:55:50|18286.36|18286.36|18286.59|18286.59|18286.59|18286.59|18286.36|18286.36|0
1630403760000|2021-08-31 09:56:00|18287.39|18287.39|18289.2|18289.2|18289.2|18289.2|18286.59|18286.59|0
1630403790000|2021-08-31 09:56:30|18289.42|18289.42|18289.42|18289.42|18289.42|18289.42|18289.42|18289.42|0
1630403800000|2021-08-31 09:56:40|18289.64|18289.64|18289.64|18289.64|18289.64|18289.64|18289.64|18289.64|0
1630403810000|2021-08-31 09:56:50|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|0
1630403820000|2021-08-31 09:57:00|18288.33|18288.33|18288.33|18288.33|18288.33|18288.33|18288.33|18288.33|0
1630403830000|2021-08-31 09:57:10|18289.43|18289.43|18289.43|18289.43|18289.43|18289.43|18289.43|18289.43|0
1630403840000|2021-08-31 09:57:20|18288.88|18288.88|18289.79|18289.79|18289.79|18289.79|18288.88|18288.88|0
1630403850000|2021-08-31 09:57:30|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|18290.01|0
1630403890000|2021-08-31 09:58:10|18291.16|18291.16|18291.16|18291.16|18291.16|18291.16|18291.16|18291.16|0
1630403910000|2021-08-31 09:58:30|18291.65|18291.65|18290.67|18290.67|18291.65|18291.65|18290.67|18290.67|0
1630403930000|2021-08-31 09:58:50|18290.18|18290.18|18289.04|18289.04|18290.18|18290.18|18289.04|18289.04|0
1630403940000|2021-08-31 09:59:00|18288.43|18288.43|18282.56|18282.56|18288.64|18288.64|18282.56|18282.56|0
1630403950000|2021-08-31 09:59:10|18282.96|18282.96|18280.86|18280.86|18283.17|18283.17|18280.86|18280.86|0
1630403960000|2021-08-31 09:59:20|18280.31|18280.31|18279.76|18279.76|18280.31|18280.31|18279.76|18279.76|0
1630403990000|2021-08-31 09:59:50|18278.34|18278.34|18278.34|18278.34|18278.34|18278.34|18278.34|18278.34|0
1630404010000|2021-08-31 10:00:10|18277.44|18277.44|18273.8|18273.8|18277.44|18277.44|18273.8|18273.8|0
1630404030000|2021-08-31 10:00:30|18272.65|18272.65|18272.65|18272.65|18272.65|18272.65|18272.65|18272.65|0
1630404050000|2021-08-31 10:00:50|18270.84|18270.84|18270.84|18270.84|18270.84|18270.84|18270.84|18270.84|0
1630404060000|2021-08-31 10:01:00|18271.35|18271.35|18276.8|18276.8|18276.8|18276.8|18271.35|18271.35|0
1630404090000|2021-08-31 10:01:30|18275.99|18275.99|18275.99|18275.99|18275.99|18275.99|18275.99|18275.99|0
1630404120000|2021-08-31 10:02:00|18275.01|18275.01|18273.19|18273.19|18275.21|18275.21|18272.98|18272.98|0
1630404130000|2021-08-31 10:02:10|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|0
1630404160000|2021-08-31 10:02:40|18267.83|18267.83|18267.83|18267.83|18267.83|18267.83|18267.83|18267.83|0
1630404210000|2021-08-31 10:03:30|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|0
1630404230000|2021-08-31 10:03:50|18272.28|18272.28|18271.47|18271.47|18272.28|18272.28|18271.47|18271.47|0
1630404240000|2021-08-31 10:04:00|18270.06|18270.06|18270.06|18270.06|18270.06|18270.06|18270.06|18270.06|0
1630404260000|2021-08-31 10:04:20|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|0
1630404320000|2021-08-31 10:05:20|18271.66|18271.66|18272.21|18272.21|18272.21|18272.21|18271.66|18271.66|0
1630404330000|2021-08-31 10:05:30|18273.63|18273.63|18272.73|18272.73|18273.63|18273.63|18272.73|18272.73|0
1630404380000|2021-08-31 10:06:20|18270.82|18270.82|18269.01|18269.01|18270.82|18270.82|18269.01|18269.01|0
1630404420000|2021-08-31 10:07:00|18267.55|18267.55|18268.46|18268.46|18268.46|18268.46|18267.55|18267.55|0
1630404430000|2021-08-31 10:07:10|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|0
1630404440000|2021-08-31 10:07:20|18267.76|18267.76|18266.44|18266.44|18267.76|18267.76|18266.44|18266.44|0
1630404450000|2021-08-31 10:07:30|18265.63|18265.63|18264.82|18264.82|18265.63|18265.63|18264.82|18264.82|0
1630404480000|2021-08-31 10:08:00|18264.27|18264.27|18264.27|18264.27|18264.27|18264.27|18264.27|18264.27|0
1630404490000|2021-08-31 10:08:10|18262.85|18262.85|18259.92|18259.92|18262.85|18262.85|18259.92|18259.92|0
1630404500000|2021-08-31 10:08:20|18259.7|18259.7|18254.97|18254.97|18259.7|18259.7|18254.97|18254.97|0
1630404540000|2021-08-31 10:09:00|18254.48|18254.48|18254.98|18254.98|18254.98|18254.98|18254.48|18254.48|0
1630404570000|2021-08-31 10:09:30|18255.49|18255.49|18255.05|18255.05|18257.28|18257.28|18255.05|18255.05|0
1630404580000|2021-08-31 10:09:40|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|0
1630404590000|2021-08-31 10:09:50|18256.1|18256.1|18256.1|18256.1|18256.1|18256.1|18256.1|18256.1|0
1630404600000|2021-08-31 10:10:00|18256.65|18256.65|18256.1|18256.1|18256.65|18256.65|18255.29|18255.29|0
1630404610000|2021-08-31 10:10:10|18256.3|18256.3|18255.69|18255.69|18256.5|18256.5|18255.69|18255.69|0
1630404640000|2021-08-31 10:10:40|18254.04|18254.04|18253.03|18253.03|18254.04|18254.04|18253.03|18253.03|0
1630404680000|2021-08-31 10:11:20|18255.87|18255.87|18245.48|18245.48|18255.87|18255.87|18245.28|18245.28|0
1630404690000|2021-08-31 10:11:30|18247.84|18247.84|18253.3|18253.3|18253.3|18253.3|18247.84|18247.84|0
1630404820000|2021-08-31 10:13:40|18253.71|18253.71|18253.71|18253.71|18253.71|18253.71|18253.71|18253.71|0
1630404900000|2021-08-31 10:15:00|18253.3|18253.3|18253.3|18253.3|18253.3|18253.3|18253.3|18253.3|0
1630404920000|2021-08-31 10:15:20|18253.5|18253.5|18253.5|18253.5|18253.5|18253.5|18253.5|18253.5|0
1630404960000|2021-08-31 10:16:00|18252.7|18252.7|18245.92|18245.92|18252.7|18252.7|18245.92|18245.92|0
1630404990000|2021-08-31 10:16:30|18246.93|18246.93|18246.93|18246.93|18246.93|18246.93|18246.93|18246.93|0
1630405010000|2021-08-31 10:16:50|18244|18244|18243.59|18243.59|18244|18244|18243.59|18243.59|0
1630405020000|2021-08-31 10:17:00|18243.39|18243.39|18243.8|18243.8|18243.8|18243.8|18243.39|18243.39|0
1630405030000|2021-08-31 10:17:10|18243.3|18243.3|18248.71|18248.71|18248.71|18248.71|18243.3|18243.3|0
1630405070000|2021-08-31 10:17:50|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|0
1630405100000|2021-08-31 10:18:20|18250.62|18250.62|18251.78|18251.78|18251.78|18251.78|18250.62|18250.62|0
1630405110000|2021-08-31 10:18:30|18252.78|18252.78|18252.99|18252.99|18252.99|18252.99|18252.78|18252.78|0
1630405120000|2021-08-31 10:18:40|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|0
1630405130000|2021-08-31 10:18:50|18253.41|18253.41|18255.22|18255.22|18255.22|18255.22|18253.41|18253.41|0
1630405140000|2021-08-31 10:19:00|18255.77|18255.77|18260.08|18260.08|18260.08|18260.08|18255.77|18255.77|0
1630405190000|2021-08-31 10:19:50|18257.37|18257.37|18257.37|18257.37|18257.37|18257.37|18257.37|18257.37|0
1630405200000|2021-08-31 10:20:00|18258.27|18258.27|18259.18|18259.18|18259.18|18259.18|18258.27|18258.27|0
1630405210000|2021-08-31 10:20:10|18259.67|18259.67|18255.41|18255.41|18259.67|18259.67|18255.41|18255.41|0
1630405230000|2021-08-31 10:20:30|18254.51|18254.51|18254.51|18254.51|18254.51|18254.51|18254.51|18254.51|0
1630405240000|2021-08-31 10:20:40|18255.41|18255.41|18255.41|18255.41|18255.41|18255.41|18255.41|18255.41|0
1630405260000|2021-08-31 10:21:00|18254.26|18254.26|18254.26|18254.26|18254.26|18254.26|18254.26|18254.26|0
1630405270000|2021-08-31 10:21:10|18252.84|18252.84|18246.78|18246.78|18252.84|18252.84|18246.78|18246.78|0
1630405280000|2021-08-31 10:21:20|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|0
1630405290000|2021-08-31 10:21:30|18246.78|18246.78|18246.78|18246.78|18246.78|18246.78|18246.78|18246.78|0
1630405300000|2021-08-31 10:21:40|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|0
1630405340000|2021-08-31 10:22:20|18246.17|18246.17|18246.17|18246.17|18246.17|18246.17|18246.17|18246.17|0
1630405350000|2021-08-31 10:22:30|18247.32|18247.32|18246.17|18246.17|18247.32|18247.32|18246.17|18246.17|0
1630405380000|2021-08-31 10:23:00|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|0
1630405430000|2021-08-31 10:23:50|18242.53|18242.53|18239.21|18239.21|18242.53|18242.53|18239.21|18239.21|0
1630405440000|2021-08-31 10:24:00|18239.41|18239.41|18239.82|18239.82|18239.82|18239.82|18239.41|18239.41|0
1630405450000|2021-08-31 10:24:10|18239.62|18239.62|18240.17|18240.17|18240.17|18240.17|18239.62|18239.62|0
1630405460000|2021-08-31 10:24:20|18242.05|18242.05|18243.86|18243.86|18243.86|18243.86|18242.05|18242.05|0
1630405480000|2021-08-31 10:24:40|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|0
1630405490000|2021-08-31 10:24:50|18246.93|18246.93|18246.85|18246.85|18246.93|18246.93|18245.95|18245.95|0
1630405510000|2021-08-31 10:25:10|18248.27|18248.27|18247.37|18247.37|18248.27|18248.27|18247.37|18247.37|0
1630405520000|2021-08-31 10:25:20|18245.95|18245.95|18245.95|18245.95|18245.95|18245.95|18245.95|18245.95|0
1630405530000|2021-08-31 10:25:30|18244.43|18244.43|18240.43|18240.43|18244.43|18244.43|18240.43|18240.43|0
1630405540000|2021-08-31 10:25:40|18239.62|18239.62|18239.62|18239.62|18239.62|18239.62|18239.62|18239.62|0
1630405550000|2021-08-31 10:25:50|18237.81|18237.81|18236.71|18236.71|18237.81|18237.81|18236.71|18236.71|0
1630405560000|2021-08-31 10:26:00|18238.51|18238.51|18238.16|18238.16|18239.07|18239.07|18238.16|18238.16|0
1630405570000|2021-08-31 10:26:10|18236.74|18236.74|18236.74|18236.74|18236.74|18236.74|18236.74|18236.74|0
1630405590000|2021-08-31 10:26:30|18236.34|18236.34|18236.34|18236.34|18236.34|18236.34|18236.34|18236.34|0
1630405600000|2021-08-31 10:26:40|18234.92|18234.92|18234.92|18234.92|18234.92|18234.92|18234.92|18234.92|0
1630405620000|2021-08-31 10:27:00|18234.22|18234.22|18234.22|18234.22|18234.22|18234.22|18234.22|18234.22|0
1630405630000|2021-08-31 10:27:10|18233.31|18233.31|18233.31|18233.31|18233.31|18233.31|18233.31|18233.31|0
1630405640000|2021-08-31 10:27:20|18232.76|18232.76|18232.76|18232.76|18232.76|18232.76|18232.76|18232.76|0
1630405690000|2021-08-31 10:28:10|18230.95|18230.95|18231.86|18231.86|18231.86|18231.86|18230.95|18230.95|0
1630405700000|2021-08-31 10:28:20|18231.65|18231.65|18230.84|18230.84|18231.65|18231.65|18230.84|18230.84|0
1630405710000|2021-08-31 10:28:30|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|0
1630405750000|2021-08-31 10:29:10|18227.72|18227.72|18225.72|18225.72|18227.72|18227.72|18225.72|18225.72|0
1630405800000|2021-08-31 10:30:00|18225.21|18225.21|18230.41|18230.41|18230.41|18230.41|18225.21|18225.21|0
1630405810000|2021-08-31 10:30:10|18232.21|18232.21|18237.37|18237.37|18237.37|18237.37|18232.21|18232.21|0
1630405820000|2021-08-31 10:30:20|18237.86|18237.86|18239.7|18239.7|18239.7|18239.7|18237.86|18237.86|0
1630405850000|2021-08-31 10:30:50|18242.93|18242.93|18249.65|18249.65|18249.65|18249.65|18242.93|18242.93|0
1630405860000|2021-08-31 10:31:00|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|18249.14|0
1630405870000|2021-08-31 10:31:10|18249.65|18249.65|18249.65|18249.65|18249.65|18249.65|18249.65|18249.65|0
1630405890000|2021-08-31 10:31:30|18250.05|18250.05|18250.05|18250.05|18250.05|18250.05|18250.05|18250.05|0
1630405900000|2021-08-31 10:31:40|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|0
1630405940000|2021-08-31 10:32:20|18251.61|18251.61|18251.61|18251.61|18251.61|18251.61|18251.61|18251.61|0
1630405960000|2021-08-31 10:32:40|18249.8|18249.8|18248.33|18248.33|18249.8|18249.8|18248.33|18248.33|0
1630405970000|2021-08-31 10:32:50|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|0
1630405990000|2021-08-31 10:33:10|18251.53|18251.53|18252.54|18252.54|18252.54|18252.54|18251.53|18251.53|0
1630406000000|2021-08-31 10:33:20|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|0
1630406010000|2021-08-31 10:33:30|18248.18|18248.18|18246.37|18246.37|18248.18|18248.18|18246.37|18246.37|0
1630406040000|2021-08-31 10:34:00|18245.56|18245.56|18247.37|18247.37|18247.37|18247.37|18245.06|18245.06|0
1630406060000|2021-08-31 10:34:20|18247.87|18247.87|18247.37|18247.37|18247.87|18247.87|18247.37|18247.37|0
1630406090000|2021-08-31 10:34:50|18248.18|18248.18|18248.18|18248.18|18248.18|18248.18|18248.18|18248.18|0
1630406140000|2021-08-31 10:35:40|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|0
1630406150000|2021-08-31 10:35:50|18247.77|18247.77|18248.99|18248.99|18248.99|18248.99|18246.35|18246.35|0
1630406160000|2021-08-31 10:36:00|18249.89|18249.89|18252|18252|18252.61|18252.61|18249.89|18249.89|0
1630406170000|2021-08-31 10:36:10|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|0
1630406180000|2021-08-31 10:36:20|18252.03|18252.03|18271.47|18271.47|18271.47|18271.47|18252.03|18252.03|0
1630406190000|2021-08-31 10:36:30|18272.48|18272.48|18271.99|18271.99|18272.48|18272.48|18271.99|18271.99|0
1630406200000|2021-08-31 10:36:40|18272.43|18272.43|18272.43|18272.43|18272.43|18272.43|18272.43|18272.43|0
1630406220000|2021-08-31 10:37:00|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|0
1630406230000|2021-08-31 10:37:10|18271.02|18271.02|18268.6|18268.6|18271.02|18271.02|18268.6|18268.6|0
1630406240000|2021-08-31 10:37:20|18269.5|18269.5|18269.5|18269.5|18269.5|18269.5|18269.5|18269.5|0
1630406260000|2021-08-31 10:37:40|18269.99|18269.99|18261.63|18261.63|18269.99|18269.99|18261.63|18261.63|0
1630406270000|2021-08-31 10:37:50|18262.18|18262.18|18267.25|18267.25|18268.23|18268.23|18262.18|18262.18|0
1630406280000|2021-08-31 10:38:00|18266.7|18266.7|18263.47|18263.47|18266.7|18266.7|18263.47|18263.47|0
1630406300000|2021-08-31 10:38:20|18262.98|18262.98|18263.89|18263.89|18264.79|18264.79|18262.98|18262.98|0
1630406310000|2021-08-31 10:38:30|18263.4|18263.4|18261.77|18261.77|18263.4|18263.4|18261.77|18261.77|0
1630406320000|2021-08-31 10:38:40|18261.22|18261.22|18261.43|18261.43|18261.43|18261.43|18261.22|18261.22|0
1630406330000|2021-08-31 10:38:50|18260.93|18260.93|18260.73|18260.73|18260.93|18260.93|18260.73|18260.73|0
1630406340000|2021-08-31 10:39:00|18261.83|18261.83|18261.83|18261.83|18261.83|18261.83|18261.83|18261.83|0
1630406400000|2021-08-31 10:40:00|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|0
1630406430000|2021-08-31 10:40:30|18260.97|18260.97|18260.97|18260.97|18260.97|18260.97|18260.97|18260.97|0
1630406460000|2021-08-31 10:41:00|18267.01|18267.01|18266.11|18266.11|18267.01|18267.01|18266.11|18266.11|0
1630406480000|2021-08-31 10:41:20|18265.2|18265.2|18265.2|18265.2|18265.2|18265.2|18265.2|18265.2|0
1630406520000|2021-08-31 10:42:00|18262.33|18262.33|18262.99|18262.99|18263.21|18263.21|18262.33|18262.33|0
1630406530000|2021-08-31 10:42:10|18261.18|18261.18|18260.28|18260.28|18261.18|18261.18|18260.28|18260.28|0
1630406540000|2021-08-31 10:42:20|18259.73|18259.73|18258.62|18258.62|18259.73|18259.73|18258.62|18258.62|0
1630406550000|2021-08-31 10:42:30|18260.24|18260.24|18260.24|18260.24|18260.24|18260.24|18260.24|18260.24|0
1630406560000|2021-08-31 10:42:40|18258.82|18258.82|18258.82|18258.82|18258.82|18258.82|18258.82|18258.82|0
1630406570000|2021-08-31 10:42:50|18255.61|18255.61|18253.58|18253.58|18255.61|18255.61|18253.58|18253.58|0
1630406590000|2021-08-31 10:43:10|18253.09|18253.09|18253.2|18253.2|18253.2|18253.2|18252.19|18252.19|0
1630406600000|2021-08-31 10:43:20|18253.69|18253.69|18253.69|18253.69|18253.69|18253.69|18253.69|18253.69|0
1630406610000|2021-08-31 10:43:30|18254.84|18254.84|18257.55|18257.55|18257.55|18257.55|18254.84|18254.84|0
1630406630000|2021-08-31 10:43:50|18258.46|18258.46|18259.26|18259.26|18259.47|18259.47|18258.46|18258.46|0
1630406680000|2021-08-31 10:44:40|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|0
1630406710000|2021-08-31 10:45:10|18260.72|18260.72|18260.72|18260.72|18260.72|18260.72|18260.72|18260.72|0
1630406720000|2021-08-31 10:45:20|18261.27|18261.27|18261.27|18261.27|18261.27|18261.27|18261.27|18261.27|0
1630406740000|2021-08-31 10:45:40|18265.98|18265.98|18266.53|18266.53|18266.53|18266.53|18265.98|18265.98|0
1630406750000|2021-08-31 10:45:50|18265.62|18265.62|18256.35|18256.35|18266.23|18266.23|18256.35|18256.35|0
1630406760000|2021-08-31 10:46:00|18254.13|18254.13|18245.53|18245.53|18254.13|18254.13|18244.63|18244.63|0
1630406770000|2021-08-31 10:46:10|18246.34|18246.34|18244.73|18244.73|18246.34|18246.34|18244.73|18244.73|0
1630406780000|2021-08-31 10:46:20|18243.74|18243.74|18243.94|18243.94|18243.94|18243.94|18242.59|18242.59|0
1630406790000|2021-08-31 10:46:30|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|0
1630406800000|2021-08-31 10:46:40|18242.11|18242.11|18242.11|18242.11|18242.11|18242.11|18242.11|18242.11|0
1630406810000|2021-08-31 10:46:50|18244.07|18244.07|18255.96|18255.96|18255.96|18255.96|18244.07|18244.07|0
1630406830000|2021-08-31 10:47:10|18257.06|18257.06|18258.45|18258.45|18258.45|18258.45|18257.06|18257.06|0
1630406840000|2021-08-31 10:47:20|18259.36|18259.36|18259.36|18259.36|18259.36|18259.36|18259.36|18259.36|0
1630406850000|2021-08-31 10:47:30|18259.86|18259.86|18263.1|18263.1|18263.1|18263.1|18259.86|18259.86|0
1630406860000|2021-08-31 10:47:40|18264.25|18264.25|18273.25|18273.25|18273.25|18273.25|18264.25|18264.25|0
1630406870000|2021-08-31 10:47:50|18273.75|18273.75|18273.75|18273.75|18273.75|18273.75|18273.75|18273.75|0
1630406880000|2021-08-31 10:48:00|18272.95|18272.95|18272.95|18272.95|18272.95|18272.95|18272.95|18272.95|0
1630406900000|2021-08-31 10:48:20|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|0
1630406910000|2021-08-31 10:48:30|18268.86|18268.86|18267.87|18267.87|18268.86|18268.86|18267.87|18267.87|0
1630406930000|2021-08-31 10:48:50|18268.43|18268.43|18273.5|18273.5|18273.5|18273.5|18268.43|18268.43|0
1630406940000|2021-08-31 10:49:00|18271.69|18271.69|18271.69|18271.69|18271.69|18271.69|18271.69|18271.69|0
1630406970000|2021-08-31 10:49:30|18274.11|18274.11|18274.11|18274.11|18274.11|18274.11|18274.11|18274.11|0
1630407020000|2021-08-31 10:50:20|18271.08|18271.08|18264.44|18264.44|18271.58|18271.58|18264.44|18264.44|0
1630407040000|2021-08-31 10:50:40|18262.93|18262.93|18262.93|18262.93|18262.93|18262.93|18262.93|18262.93|0
1630407060000|2021-08-31 10:51:00|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|18261.51|0
1630407100000|2021-08-31 10:51:40|18261.31|18261.31|18257.58|18257.58|18261.31|18261.31|18257.58|18257.58|0
1630407110000|2021-08-31 10:51:50|18251.41|18251.41|18250.3|18250.3|18251.41|18251.41|18250.3|18250.3|0
1630407120000|2021-08-31 10:52:00|18243.85|18243.85|18243.04|18243.04|18243.85|18243.85|18243.04|18243.04|0
1630407130000|2021-08-31 10:52:10|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|0
1630407140000|2021-08-31 10:52:20|18240.25|18240.25|18239.35|18239.35|18240.25|18240.25|18238.45|18238.45|0
1630407150000|2021-08-31 10:52:30|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|0
1630407170000|2021-08-31 10:52:50|18241.87|18241.87|18240.97|18240.97|18241.87|18241.87|18240.97|18240.97|0
1630407180000|2021-08-31 10:53:00|18241.87|18241.87|18248.17|18248.17|18248.98|18248.98|18241.87|18241.87|0
1630407190000|2021-08-31 10:53:10|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|0
1630407200000|2021-08-31 10:53:20|18249.66|18249.66|18250.56|18250.56|18250.56|18250.56|18249.66|18249.66|0
1630407210000|2021-08-31 10:53:30|18251.05|18251.05|18251.05|18251.05|18251.05|18251.05|18251.05|18251.05|0
1630407230000|2021-08-31 10:53:50|18251.96|18251.96|18255.38|18255.38|18255.38|18255.38|18251.96|18251.96|0
1630407260000|2021-08-31 10:54:20|18255.93|18255.93|18255.93|18255.93|18255.93|18255.93|18255.93|18255.93|0
1630407270000|2021-08-31 10:54:30|18257.9|18257.9|18258.12|18258.12|18258.12|18258.12|18257.9|18257.9|0
1630407280000|2021-08-31 10:54:40|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|0
1630407300000|2021-08-31 10:55:00|18262.66|18262.66|18258.36|18258.36|18266.91|18266.91|18258.36|18258.36|0
1630407310000|2021-08-31 10:55:10|18257.46|18257.46|18257.66|18257.66|18257.66|18257.66|18257.46|18257.46|0
1630407320000|2021-08-31 10:55:20|18256.86|18256.86|18254.89|18254.89|18256.86|18256.86|18254.89|18254.89|0
1630407330000|2021-08-31 10:55:30|18253.27|18253.27|18253.27|18253.27|18253.27|18253.27|18253.27|18253.27|0
1630407370000|2021-08-31 10:56:10|18256.11|18256.11|18258.03|18258.03|18258.53|18258.53|18256.11|18256.11|0
1630407400000|2021-08-31 10:56:40|18256.61|18256.61|18256.61|18256.61|18256.61|18256.61|18256.61|18256.61|0
1630407420000|2021-08-31 10:57:00|18255.8|18255.8|18252.7|18252.7|18255.8|18255.8|18252.7|18252.7|0
1630407440000|2021-08-31 10:57:20|18253.2|18253.2|18252.3|18252.3|18253.2|18253.2|18252.3|18252.3|0
1630407470000|2021-08-31 10:57:50|18253.4|18253.4|18255.79|18255.79|18255.79|18255.79|18253.4|18253.4|0
1630407490000|2021-08-31 10:58:10|18257.41|18257.41|18256.9|18256.9|18257.41|18257.41|18256.9|18256.9|0
1630407530000|2021-08-31 10:58:50|18256.7|18256.7|18256.7|18256.7|18256.7|18256.7|18256.5|18256.5|0
1630407540000|2021-08-31 10:59:00|18256.5|18256.5|18252.33|18252.33|18256.5|18256.5|18252.33|18252.33|0
1630407550000|2021-08-31 10:59:10|18251.82|18251.82|18249.92|18249.92|18251.82|18251.82|18249.92|18249.92|0
1630407560000|2021-08-31 10:59:20|18248.81|18248.81|18252.99|18252.99|18252.99|18252.99|18248.81|18248.81|0
1630407570000|2021-08-31 10:59:30|18253.97|18253.97|18253.97|18253.97|18253.97|18253.97|18253.97|18253.97|0
1630407580000|2021-08-31 10:59:40|18254.63|18254.63|18255.85|18255.85|18255.85|18255.85|18254.63|18254.63|0
1630407590000|2021-08-31 10:59:50|18256.36|18256.36|18257.41|18257.41|18258.41|18258.41|18256.36|18256.36|0
1630407600000|2021-08-31 11:00:00|18258.31|18258.31|18257.41|18257.41|18258.31|18258.31|18257.41|18257.41|0
1630407610000|2021-08-31 11:00:10|18257.85|18257.85|18257.85|18257.85|18257.85|18257.85|18257.85|18257.85|0
1630407620000|2021-08-31 11:00:20|18259.88|18259.88|18258.97|18258.97|18259.88|18259.88|18258.97|18258.97|0
1630407640000|2021-08-31 11:00:40|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|0
1630407650000|2021-08-31 11:00:50|18255.47|18255.47|18248.6|18248.6|18255.47|18255.47|18248.6|18248.6|0
1630407670000|2021-08-31 11:01:10|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|0
1630407700000|2021-08-31 11:01:40|18250.42|18250.42|18249.91|18249.91|18250.42|18250.42|18249.91|18249.91|0
1630407710000|2021-08-31 11:01:50|18248.21|18248.21|18248.21|18248.21|18248.21|18248.21|18248.21|18248.21|0
1630407720000|2021-08-31 11:02:00|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|0
1630407780000|2021-08-31 11:03:00|18246.19|18246.19|18244.38|18244.38|18246.19|18246.19|18244.38|18244.38|0
1630407790000|2021-08-31 11:03:10|18243.87|18243.87|18244.38|18244.38|18244.38|18244.38|18243.87|18243.87|0
1630407800000|2021-08-31 11:03:20|18245.28|18245.28|18245.28|18245.28|18245.28|18245.28|18245.28|18245.28|0
1630407810000|2021-08-31 11:03:30|18246.7|18246.7|18252.76|18252.76|18252.76|18252.76|18246.7|18246.7|0
1630407820000|2021-08-31 11:03:40|18254.18|18254.18|18254.68|18254.68|18254.68|18254.68|18254.18|18254.18|0
1630407840000|2021-08-31 11:04:00|18255.59|18255.59|18255.59|18255.59|18255.59|18255.59|18255.59|18255.59|0
1630407860000|2021-08-31 11:04:20|18257.79|18257.79|18260.12|18260.12|18260.12|18260.12|18257.79|18257.79|0
1630407880000|2021-08-31 11:04:40|18260.92|18260.92|18262.73|18262.73|18262.73|18262.73|18260.92|18260.92|0
1630407900000|2021-08-31 11:05:00|18260.92|18260.92|18262.34|18262.34|18262.34|18262.34|18260.92|18260.92|0
1630407910000|2021-08-31 11:05:10|18257.34|18257.34|18253.1|18253.1|18257.34|18257.34|18253.1|18253.1|0
1630407960000|2021-08-31 11:06:00|18254|18254|18254.91|18254.91|18254.91|18254.91|18254|18254|0
1630408040000|2021-08-31 11:07:20|18255.81|18255.81|18256.62|18256.62|18256.62|18256.62|18255.81|18255.81|0
1630408080000|2021-08-31 11:08:00|18255.72|18255.72|18256.13|18256.13|18256.13|18256.13|18255.72|18255.72|0
1630408090000|2021-08-31 11:08:10|18258.54|18258.54|18258.54|18258.54|18258.54|18258.54|18258.54|18258.54|0
1630408130000|2021-08-31 11:08:50|18260.02|18260.02|18263.44|18263.44|18263.44|18263.44|18260.02|18260.02|0
1630408140000|2021-08-31 11:09:00|18264.86|18264.86|18264.86|18264.86|18264.86|18264.86|18264.86|18264.86|0
1630408160000|2021-08-31 11:09:20|18265.67|18265.67|18265.67|18265.67|18265.67|18265.67|18265.67|18265.67|0
1630408170000|2021-08-31 11:09:30|18266.57|18266.57|18266.57|18266.57|18266.57|18266.57|18266.57|18266.57|0
1630408240000|2021-08-31 11:10:40|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|0
1630408250000|2021-08-31 11:10:50|18273.86|18273.86|18273.86|18273.86|18273.86|18273.86|18273.86|18273.86|0
1630408280000|2021-08-31 11:11:20|18278.8|18278.8|18278.58|18278.58|18278.8|18278.8|18278.58|18278.58|0
1630408290000|2021-08-31 11:11:30|18282.83|18282.83|18284.64|18284.64|18284.64|18284.64|18282.83|18282.83|0
1630408300000|2021-08-31 11:11:40|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|0
1630408310000|2021-08-31 11:11:50|18285.65|18285.65|18286.55|18286.55|18286.55|18286.55|18285.65|18285.65|0
1630408330000|2021-08-31 11:12:10|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|0
1630408340000|2021-08-31 11:12:20|18289.93|18289.93|18289.01|18289.01|18289.99|18289.99|18289.01|18289.01|0
1630408350000|2021-08-31 11:12:30|18288.2|18288.2|18287.7|18287.7|18288.2|18288.2|18287.7|18287.7|0
1630408360000|2021-08-31 11:12:40|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|0
1630408370000|2021-08-31 11:12:50|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|0
1630408380000|2021-08-31 11:13:00|18287.07|18287.07|18286.52|18286.52|18287.07|18287.07|18286.52|18286.52|0
1630408390000|2021-08-31 11:13:10|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|0
1630408400000|2021-08-31 11:13:20|18287.82|18287.82|18288.93|18288.93|18289.14|18289.14|18287.82|18287.82|0
1630408410000|2021-08-31 11:13:30|18289.74|18289.74|18289.74|18289.74|18289.74|18289.74|18289.74|18289.74|0
1630408460000|2021-08-31 11:14:20|18292.05|18292.05|18290.89|18290.89|18292.05|18292.05|18290.89|18290.89|0
1630408470000|2021-08-31 11:14:30|18292.31|18292.31|18292.31|18292.31|18292.31|18292.31|18292.31|18292.31|0
1630408480000|2021-08-31 11:14:40|18293.12|18293.12|18293.93|18293.93|18293.93|18293.93|18293.12|18293.12|0
1630408490000|2021-08-31 11:14:50|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|0
1630408500000|2021-08-31 11:15:00|18291.22|18291.22|18290.81|18290.81|18291.42|18291.42|18290.81|18290.81|0
1630408510000|2021-08-31 11:15:10|18292.33|18292.33|18292.33|18292.33|18292.33|18292.33|18292.33|18292.33|0
1630408520000|2021-08-31 11:15:20|18292.83|18292.83|18292.33|18292.33|18292.83|18292.83|18292.33|18292.33|0
1630408540000|2021-08-31 11:15:40|18291.88|18291.88|18291.88|18291.88|18291.88|18291.88|18291.88|18291.88|0
1630408550000|2021-08-31 11:15:50|18292.79|18292.79|18292.79|18292.79|18292.79|18292.79|18292.79|18292.79|0
1630408580000|2021-08-31 11:16:20|18290.57|18290.57|18281.28|18281.28|18290.57|18290.57|18280.78|18280.78|0
1630408590000|2021-08-31 11:16:30|18282.29|18282.29|18283.56|18283.56|18283.56|18283.56|18281.54|18281.54|0
1630408600000|2021-08-31 11:16:40|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|0
1630408610000|2021-08-31 11:16:50|18282.49|18282.49|18282.45|18282.45|18282.49|18282.49|18279.06|18279.06|0
1630408620000|2021-08-31 11:17:00|18281.89|18281.89|18282.53|18282.53|18282.53|18282.53|18280.5|18280.5|0
1630408630000|2021-08-31 11:17:10|18281.62|18281.62|18281.62|18281.62|18281.62|18281.62|18281.62|18281.62|0
1630408640000|2021-08-31 11:17:20|18279.61|18279.61|18281.82|18281.82|18281.82|18281.82|18279.1|18279.1|0
1630408650000|2021-08-31 11:17:30|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|18282.62|0
1630408660000|2021-08-31 11:17:40|18283.13|18283.13|18283.13|18283.13|18283.13|18283.13|18283.13|18283.13|0
1630408690000|2021-08-31 11:18:10|18281.71|18281.71|18281.71|18281.71|18281.71|18281.71|18281.71|18281.71|0
1630408700000|2021-08-31 11:18:20|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|0
1630408730000|2021-08-31 11:18:50|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|18280.99|0
1630408810000|2021-08-31 11:20:10|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|0
1630408860000|2021-08-31 11:21:00|18278.67|18278.67|18279.18|18279.18|18279.18|18279.18|18278.67|18278.67|0
1630408880000|2021-08-31 11:21:20|18280.08|18280.08|18280.08|18280.08|18280.08|18280.08|18280.08|18280.08|0
1630408910000|2021-08-31 11:21:50|18281.06|18281.06|18281.06|18281.06|18281.06|18281.06|18281.06|18281.06|0
1630408920000|2021-08-31 11:22:00|18280.66|18280.66|18286.6|18286.6|18286.6|18286.6|18280.66|18280.66|0
1630408930000|2021-08-31 11:22:10|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|0
1630408940000|2021-08-31 11:22:20|18287.2|18287.2|18288.01|18288.01|18288.01|18288.01|18287.2|18287.2|0
1630408980000|2021-08-31 11:23:00|18288.21|18288.21|18290.07|18290.07|18290.07|18290.07|18288.21|18288.21|0
1630409000000|2021-08-31 11:23:20|18290.68|18290.68|18287.81|18287.81|18290.68|18290.68|18287.81|18287.81|0
1630409010000|2021-08-31 11:23:30|18288.81|18288.81|18288.81|18288.81|18288.81|18288.81|18288.81|18288.81|0
1630409040000|2021-08-31 11:24:00|18289.63|18289.63|18290.43|18290.43|18290.43|18290.43|18289.63|18289.63|0
1630409070000|2021-08-31 11:24:30|18290.94|18290.94|18290.94|18290.94|18290.94|18290.94|18290.94|18290.94|0
1630409110000|2021-08-31 11:25:10|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|0
1630409120000|2021-08-31 11:25:20|18291.95|18291.95|18291.54|18291.54|18291.95|18291.95|18291.54|18291.54|0
1630409150000|2021-08-31 11:25:50|18292.05|18292.05|18291.5|18291.5|18292.05|18292.05|18291.5|18291.5|0
1630409190000|2021-08-31 11:26:30|18292.91|18292.91|18292.91|18292.91|18292.91|18292.91|18292.91|18292.91|0
1630409210000|2021-08-31 11:26:50|18294.33|18294.33|18296.76|18296.76|18296.76|18296.76|18294.33|18294.33|0
1630409240000|2021-08-31 11:27:20|18297.66|18297.66|18297.34|18297.34|18298.15|18298.15|18297.34|18297.34|0
1630409250000|2021-08-31 11:27:30|18296.84|18296.84|18297.94|18297.94|18297.94|18297.94|18296.84|18296.84|0
1630409270000|2021-08-31 11:27:50|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|0
1630409280000|2021-08-31 11:28:00|18301.07|18301.07|18308.69|18308.69|18308.69|18308.69|18301.07|18301.07|0
1630409310000|2021-08-31 11:28:30|18309.6|18309.6|18310.94|18310.94|18310.94|18310.94|18309.6|18309.6|0
1630409320000|2021-08-31 11:28:40|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|0
1630409330000|2021-08-31 11:28:50|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|0
1630409360000|2021-08-31 11:29:20|18312.85|18312.85|18315.23|18315.23|18315.23|18315.23|18312.85|18312.85|0
1630409390000|2021-08-31 11:29:50|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|0
1630409410000|2021-08-31 11:30:10|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|0
1630409420000|2021-08-31 11:30:20|18318.27|18318.27|18323.4|18323.4|18323.4|18323.4|18318.27|18318.27|0
1630409430000|2021-08-31 11:30:30|18323.95|18323.95|18323.95|18323.95|18323.95|18323.95|18323.95|18323.95|0
1630409470000|2021-08-31 11:31:10|18323.46|18323.46|18323.46|18323.46|18323.46|18323.46|18323.46|18323.46|0
1630409540000|2021-08-31 11:32:20|18320.68|18320.68|18315.31|18315.31|18320.68|18320.68|18315.31|18315.31|0
1630409560000|2021-08-31 11:32:40|18316.22|18316.22|18316.22|18316.22|18316.22|18316.22|18316.22|18316.22|0
1630409600000|2021-08-31 11:33:20|18315.31|18315.31|18315.31|18315.31|18315.31|18315.31|18315.31|18315.31|0
1630409610000|2021-08-31 11:33:30|18314.81|18314.81|18314.81|18314.81|18314.81|18314.81|18314.81|18314.81|0
1630409630000|2021-08-31 11:33:50|18315.31|18315.31|18315.31|18315.31|18315.31|18315.31|18315.31|18315.31|0
1630409700000|2021-08-31 11:35:00|18316.3|18316.3|18315.8|18315.8|18316.3|18316.3|18315.8|18315.8|0
1630409710000|2021-08-31 11:35:10|18320.96|18320.96|18320.96|18320.96|18320.96|18320.96|18320.96|18320.96|0
1630409720000|2021-08-31 11:35:20|18321.87|18321.87|18328.65|18328.65|18328.65|18328.65|18321.87|18321.87|0
1630409730000|2021-08-31 11:35:30|18327.84|18327.84|18328.04|18328.04|18328.04|18328.04|18327.84|18327.84|0
1630409740000|2021-08-31 11:35:40|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|18328.95|0
1630409770000|2021-08-31 11:36:10|18330.1|18330.1|18331.25|18331.25|18331.25|18331.25|18330.1|18330.1|0
1630409780000|2021-08-31 11:36:20|18332.16|18332.16|18332.16|18332.16|18332.16|18332.16|18332.16|18332.16|0
1630409810000|2021-08-31 11:36:50|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|18333.81|0
1630409830000|2021-08-31 11:37:10|18333.26|18333.26|18333.26|18333.26|18333.26|18333.26|18333.26|18333.26|0
1630409890000|2021-08-31 11:38:10|18334.88|18334.88|18337.9|18337.9|18337.9|18337.9|18334.88|18334.88|0
1630409900000|2021-08-31 11:38:20|18336.39|18336.39|18340.03|18340.03|18340.03|18340.03|18336.39|18336.39|0
1630409930000|2021-08-31 11:38:50|18342|18342|18342|18342|18342|18342|18342|18342|0
1630409940000|2021-08-31 11:39:00|18342.4|18342.4|18342.49|18342.49|18343.51|18343.51|18342.4|18342.4|0
1630410050000|2021-08-31 11:40:50|18343.39|18343.39|18343.39|18343.39|18343.39|18343.39|18343.39|18343.39|0
1630410060000|2021-08-31 11:41:00|18342.39|18342.39|18342.39|18342.39|18342.39|18342.39|18342.39|18342.39|0
1630410090000|2021-08-31 11:41:30|18338.49|18338.49|18336.78|18336.78|18338.49|18338.49|18336.78|18336.78|0
1630410100000|2021-08-31 11:41:40|18335.31|18335.31|18335.8|18335.8|18335.8|18335.8|18335.31|18335.31|0
1630410120000|2021-08-31 11:42:00|18334.9|18334.9|18334.9|18334.9|18334.9|18334.9|18334.9|18334.9|0
1630410130000|2021-08-31 11:42:10|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|0
1630410150000|2021-08-31 11:42:30|18336.7|18336.7|18336.7|18336.7|18336.7|18336.7|18336.7|18336.7|0
1630410160000|2021-08-31 11:42:40|18337.69|18337.69|18340.09|18340.09|18341.56|18341.56|18337.69|18337.69|0
1630410170000|2021-08-31 11:42:50|18341.51|18341.51|18341.51|18341.51|18341.51|18341.51|18341.51|18341.51|0
1630410200000|2021-08-31 11:43:20|18344.35|18344.35|18345.25|18345.25|18345.25|18345.25|18344.35|18344.35|0
1630410210000|2021-08-31 11:43:30|18344.44|18344.44|18344.44|18344.44|18344.44|18344.44|18344.44|18344.44|0
1630410230000|2021-08-31 11:43:50|18344.95|18344.95|18345.85|18345.85|18345.85|18345.85|18344.95|18344.95|0
1630410240000|2021-08-31 11:44:00|18344.43|18344.43|18339.75|18339.75|18344.43|18344.43|18339.75|18339.75|0
1630410250000|2021-08-31 11:44:10|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|0
1630410260000|2021-08-31 11:44:20|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|0
1630410280000|2021-08-31 11:44:40|18342.97|18342.97|18342.97|18342.97|18342.97|18342.97|18342.97|18342.97|0
1630410290000|2021-08-31 11:44:50|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|18341.87|0
1630410300000|2021-08-31 11:45:00|18341.66|18341.66|18339.9|18339.9|18341.66|18341.66|18339.49|18339.49|0
1630410310000|2021-08-31 11:45:10|18338.99|18338.99|18338.99|18338.99|18338.99|18338.99|18338.99|18338.99|0
1630410330000|2021-08-31 11:45:30|18337.57|18337.57|18337.57|18337.57|18337.57|18337.57|18337.57|18337.57|0
1630410340000|2021-08-31 11:45:40|18337.02|18337.02|18337.02|18337.02|18337.02|18337.02|18337.02|18337.02|0
1630410350000|2021-08-31 11:45:50|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|0
1630410360000|2021-08-31 11:46:00|18338.14|18338.14|18338.35|18338.35|18338.35|18338.35|18337.85|18337.85|0
1630410390000|2021-08-31 11:46:30|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|0
1630410420000|2021-08-31 11:47:00|18339.65|18339.65|18339.65|18339.65|18339.65|18339.65|18339.65|18339.65|0
1630410430000|2021-08-31 11:47:10|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|0
1630410450000|2021-08-31 11:47:30|18341.31|18341.31|18341.31|18341.31|18341.31|18341.31|18341.31|18341.31|0
1630410470000|2021-08-31 11:47:50|18341.92|18341.92|18341.92|18341.92|18341.92|18341.92|18341.92|18341.92|0
1630410480000|2021-08-31 11:48:00|18342.82|18342.82|18343.73|18343.73|18343.73|18343.73|18342.82|18342.82|0
1630410510000|2021-08-31 11:48:30|18342.21|18342.21|18343.62|18343.62|18343.62|18343.62|18342.21|18342.21|0
1630410530000|2021-08-31 11:48:50|18343.83|18343.83|18344.98|18344.98|18344.98|18344.98|18343.83|18343.83|0
1630410540000|2021-08-31 11:49:00|18346.45|18346.45|18348.14|18348.14|18348.14|18348.14|18346.45|18346.45|0
1630410560000|2021-08-31 11:49:20|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|0
1630410610000|2021-08-31 11:50:10|18347.15|18347.15|18349.99|18349.99|18349.99|18349.99|18347.15|18347.15|0
1630410620000|2021-08-31 11:50:20|18350.39|18350.39|18350.39|18350.39|18350.39|18350.39|18350.39|18350.39|0
1630410650000|2021-08-31 11:50:50|18351.81|18351.81|18350.66|18350.66|18351.81|18351.81|18350.66|18350.66|0
1630410660000|2021-08-31 11:51:00|18350.22|18350.22|18350.92|18350.92|18350.92|18350.92|18350.01|18350.01|0
1630410680000|2021-08-31 11:51:20|18351.32|18351.32|18351.12|18351.12|18351.32|18351.32|18351.12|18351.12|0
1630410690000|2021-08-31 11:51:30|18350.63|18350.63|18350.63|18350.63|18350.63|18350.63|18350.63|18350.63|0
1630410710000|2021-08-31 11:51:50|18350.02|18350.02|18348.21|18348.21|18350.02|18350.02|18348.21|18348.21|0
1630410720000|2021-08-31 11:52:00|18349.11|18349.11|18349.11|18349.11|18349.11|18349.11|18349.11|18349.11|0
1630410740000|2021-08-31 11:52:20|18343.62|18343.62|18344.72|18344.72|18344.72|18344.72|18343.62|18343.62|0
1630410760000|2021-08-31 11:52:40|18343.74|18343.74|18346.57|18346.57|18346.57|18346.57|18343.74|18343.74|0
1630410780000|2021-08-31 11:53:00|18347.99|18347.99|18348.9|18348.9|18348.9|18348.9|18347.99|18347.99|0
1630410790000|2021-08-31 11:53:10|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|0
1630410820000|2021-08-31 11:53:40|18351.73|18351.73|18351.73|18351.73|18351.73|18351.73|18351.73|18351.73|0
1630410830000|2021-08-31 11:53:50|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|18352.83|0
1630410860000|2021-08-31 11:54:20|18353.74|18353.74|18352.64|18352.64|18353.74|18353.74|18352.64|18352.64|0
1630410960000|2021-08-31 11:56:00|18351.83|18351.83|18350.92|18350.92|18351.83|18351.83|18350.92|18350.92|0
1630410970000|2021-08-31 11:56:10|18351.48|18351.48|18351.48|18351.48|18351.48|18351.48|18351.48|18351.48|0
1630410980000|2021-08-31 11:56:20|18350.92|18350.92|18350.92|18350.92|18350.92|18350.92|18350.92|18350.92|0
1630411000000|2021-08-31 11:56:40|18351.41|18351.41|18349.01|18349.01|18351.41|18351.41|18349.01|18349.01|0
1630411010000|2021-08-31 11:56:50|18347.6|18347.6|18346.61|18346.61|18347.6|18347.6|18346.61|18346.61|0
1630411020000|2021-08-31 11:57:00|18344.7|18344.7|18342.78|18342.78|18344.7|18344.7|18342.78|18342.78|0
1630411070000|2021-08-31 11:57:50|18343.27|18343.27|18343.27|18343.27|18343.27|18343.27|18343.27|18343.27|0
1630411080000|2021-08-31 11:58:00|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|0
1630411090000|2021-08-31 11:58:10|18345.1|18345.1|18345.91|18345.91|18345.91|18345.91|18345.1|18345.1|0
1630411100000|2021-08-31 11:58:20|18346.77|18346.77|18353.44|18353.44|18353.44|18353.44|18346.77|18346.77|0
1630411130000|2021-08-31 11:58:50|18354.86|18354.86|18354.86|18354.86|18354.86|18354.86|18354.86|18354.86|0
1630411150000|2021-08-31 11:59:10|18355.47|18355.47|18358.1|18358.1|18358.1|18358.1|18355.47|18355.47|0
1630411160000|2021-08-31 11:59:20|18359.51|18359.51|18359.51|18359.51|18359.51|18359.51|18359.51|18359.51|0
1630411170000|2021-08-31 11:59:30|18357.7|18357.7|18360.46|18360.46|18360.46|18360.46|18357.7|18357.7|0
1630411200000|2021-08-31 12:00:00|18359.04|18359.04|18356.93|18356.93|18359.04|18359.04|18356.93|18356.93|0
1630411210000|2021-08-31 12:00:10|18356.72|18356.72|18356.72|18356.72|18356.72|18356.72|18356.72|18356.72|0
1630411220000|2021-08-31 12:00:20|18356.52|18356.52|18356.93|18356.93|18356.93|18356.93|18356.32|18356.32|0
1630411230000|2021-08-31 12:00:30|18356.42|18356.42|18354.46|18354.46|18356.42|18356.42|18354.46|18354.46|0
1630411240000|2021-08-31 12:00:40|18355.57|18355.57|18356.55|18356.55|18356.55|18356.55|18355.57|18355.57|0
1630411260000|2021-08-31 12:01:00|18357.7|18357.7|18357.55|18357.55|18359.86|18359.86|18355.59|18355.59|0
1630411290000|2021-08-31 12:01:30|18356.74|18356.74|18354.71|18354.71|18357.55|18357.55|18354.71|18354.71|0
1630411300000|2021-08-31 12:01:40|18356.52|18356.52|18357.82|18357.82|18357.82|18357.82|18356.52|18356.52|0
1630411330000|2021-08-31 12:02:10|18358.63|18358.63|18359.73|18359.73|18359.73|18359.73|18358.63|18358.63|0
1630411340000|2021-08-31 12:02:20|18361.15|18361.15|18362.05|18362.05|18362.05|18362.05|18361.15|18361.15|0
1630411360000|2021-08-31 12:02:40|18360.9|18360.9|18360.9|18360.9|18360.9|18360.9|18360.9|18360.9|0
1630411400000|2021-08-31 12:03:20|18362.92|18362.92|18362.92|18362.92|18362.92|18362.92|18362.92|18362.92|0
1630411410000|2021-08-31 12:03:30|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|0
1630411440000|2021-08-31 12:04:00|18362.81|18362.81|18362.6|18362.6|18363.01|18363.01|18362.6|18362.6|0
1630411450000|2021-08-31 12:04:10|18361.7|18361.7|18362.6|18362.6|18362.6|18362.6|18361.7|18361.7|0
1630411460000|2021-08-31 12:04:20|18362.81|18362.81|18362.81|18362.81|18362.81|18362.81|18362.81|18362.81|0
1630411470000|2021-08-31 12:04:30|18363.3|18363.3|18363.5|18363.5|18363.5|18363.5|18363.3|18363.3|0
1630411500000|2021-08-31 12:05:00|18363.99|18363.99|18363.99|18363.99|18363.99|18363.99|18363.99|18363.99|0
1630411510000|2021-08-31 12:05:10|18364.4|18364.4|18364.4|18364.4|18364.4|18364.4|18364.4|18364.4|0
1630411570000|2021-08-31 12:06:10|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|18363.91|0
1630411590000|2021-08-31 12:06:30|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|0
1630411610000|2021-08-31 12:06:50|18361.45|18361.45|18360.43|18360.43|18361.45|18361.45|18360.43|18360.43|0
1630411620000|2021-08-31 12:07:00|18359.99|18359.99|18359.99|18359.99|18359.99|18359.99|18359.99|18359.99|0
1630411670000|2021-08-31 12:07:50|18359.5|18359.5|18358.39|18358.39|18359.5|18359.5|18358.39|18358.39|0
1630411690000|2021-08-31 12:08:10|18359.2|18359.2|18359.71|18359.71|18360.62|18360.62|18359.2|18359.2|0
1630411700000|2021-08-31 12:08:20|18360.21|18360.21|18360.21|18360.21|18360.21|18360.21|18360.21|18360.21|0
1630411710000|2021-08-31 12:08:30|18360.71|18360.71|18360.71|18360.71|18360.71|18360.71|18360.71|18360.71|0
1630411730000|2021-08-31 12:08:50|18361.82|18361.82|18363.13|18363.13|18363.13|18363.13|18361.82|18361.82|0
1630411740000|2021-08-31 12:09:00|18362.32|18362.32|18361.91|18361.91|18362.32|18362.32|18361.91|18361.91|0
1630411800000|2021-08-31 12:10:00|18361.71|18361.71|18362.26|18362.26|18362.26|18362.26|18361.71|18361.71|0
1630411810000|2021-08-31 12:10:10|18362.81|18362.81|18364.27|18364.27|18364.27|18364.27|18362.81|18362.81|0
1630411820000|2021-08-31 12:10:20|18365.48|18365.48|18366.9|18366.9|18366.9|18366.9|18365.48|18365.48|0
1630411830000|2021-08-31 12:10:30|18367.12|18367.12|18367.61|18367.61|18367.61|18367.61|18367.12|18367.12|0
1630411850000|2021-08-31 12:10:50|18368.52|18368.52|18368.52|18368.52|18368.52|18368.52|18368.52|18368.52|0
1630411920000|2021-08-31 12:12:00|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|0
1630411930000|2021-08-31 12:12:10|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|0
1630411970000|2021-08-31 12:12:50|18367.29|18367.29|18367.29|18367.29|18367.29|18367.29|18367.29|18367.29|0
1630411980000|2021-08-31 12:13:00|18368.71|18368.71|18368.71|18368.71|18368.71|18368.71|18368.71|18368.71|0
1630412010000|2021-08-31 12:13:30|18370.13|18370.13|18370.13|18370.13|18370.13|18370.13|18370.13|18370.13|0
1630412020000|2021-08-31 12:13:40|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|0
1630412060000|2021-08-31 12:14:20|18372.97|18372.97|18372.97|18372.97|18372.97|18372.97|18372.97|18372.97|0
1630412110000|2021-08-31 12:15:10|18373.17|18373.17|18373.17|18373.17|18373.17|18373.17|18373.17|18373.17|0
1630412130000|2021-08-31 12:15:30|18372.56|18372.56|18372.36|18372.36|18372.56|18372.56|18372.36|18372.36|0
1630412230000|2021-08-31 12:17:10|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|18371.55|0
1630412310000|2021-08-31 12:18:30|18372.53|18372.53|18372.04|18372.04|18372.53|18372.53|18372.04|18372.04|0
1630412370000|2021-08-31 12:19:30|18371.14|18371.14|18372.85|18372.85|18372.85|18372.85|18371.14|18371.14|0
1630412390000|2021-08-31 12:19:50|18373.34|18373.34|18373.34|18373.34|18373.34|18373.34|18373.34|18373.34|0
1630412400000|2021-08-31 12:20:00|18373.56|18373.56|18373.15|18373.15|18373.97|18373.97|18373.15|18373.15|0
1630412430000|2021-08-31 12:20:30|18374.06|18374.06|18374.06|18374.06|18374.06|18374.06|18374.06|18374.06|0
1630412450000|2021-08-31 12:20:50|18374.96|18374.96|18374.06|18374.06|18374.96|18374.96|18374.06|18374.06|0
1630412460000|2021-08-31 12:21:00|18372.64|18372.64|18371.74|18371.74|18372.64|18372.64|18371.74|18371.74|0
1630412470000|2021-08-31 12:21:10|18370.93|18370.93|18369.92|18369.92|18370.93|18370.93|18369.92|18369.92|0
1630412500000|2021-08-31 12:21:40|18369.7|18369.7|18369.7|18369.7|18369.7|18369.7|18369.7|18369.7|0
1630412530000|2021-08-31 12:22:10|18369.49|18369.49|18367.57|18367.57|18369.49|18369.49|18367.57|18367.57|0
1630412540000|2021-08-31 12:22:20|18366.67|18366.67|18366.67|18366.67|18366.67|18366.67|18366.67|18366.67|0
1630412560000|2021-08-31 12:22:40|18366.11|18366.11|18366.67|18366.67|18366.67|18366.67|18366.11|18366.11|0
1630412570000|2021-08-31 12:22:50|18367.22|18367.22|18366.21|18366.21|18367.22|18367.22|18366.21|18366.21|0
1630412590000|2021-08-31 12:23:10|18365.3|18365.3|18365.3|18365.3|18365.3|18365.3|18365.3|18365.3|0
1630412600000|2021-08-31 12:23:20|18364.86|18364.86|18364.86|18364.86|18364.86|18364.86|18364.86|18364.86|0
1630412620000|2021-08-31 12:23:40|18364.45|18364.45|18364.25|18364.25|18364.45|18364.45|18364.25|18364.25|0
1630412640000|2021-08-31 12:24:00|18363.27|18363.27|18361.95|18361.95|18363.76|18363.76|18361.95|18361.95|0
1630412650000|2021-08-31 12:24:10|18362.93|18362.93|18362.44|18362.44|18362.93|18362.93|18362.44|18362.44|0
1630412660000|2021-08-31 12:24:20|18363.35|18363.35|18363.5|18363.5|18363.5|18363.5|18360.62|18360.62|0
1630412670000|2021-08-31 12:24:30|18363.51|18363.51|18363.95|18363.95|18363.95|18363.95|18363.51|18363.51|0
1630412680000|2021-08-31 12:24:40|18366.79|18366.79|18367.28|18367.28|18367.28|18367.28|18366.79|18366.79|0
1630412690000|2021-08-31 12:24:50|18368.18|18368.18|18368.67|18368.67|18368.67|18368.67|18368.18|18368.18|0
1630412710000|2021-08-31 12:25:10|18364.31|18364.31|18355.29|18355.29|18364.31|18364.31|18355.29|18355.29|0
1630412720000|2021-08-31 12:25:20|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|18354.48|0
1630412730000|2021-08-31 12:25:30|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|18353.68|0
1630412740000|2021-08-31 12:25:40|18353.17|18353.17|18353.17|18353.17|18353.17|18353.17|18353.17|18353.17|0
1630412750000|2021-08-31 12:25:50|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|0
1630412760000|2021-08-31 12:26:00|18353.08|18353.08|18352.63|18352.63|18353.08|18353.08|18352.63|18352.63|0
1630412790000|2021-08-31 12:26:30|18353.13|18353.13|18351.65|18351.65|18353.13|18353.13|18351.65|18351.65|0
1630412800000|2021-08-31 12:26:40|18348.82|18348.82|18348.82|18348.82|18348.82|18348.82|18348.82|18348.82|0
1630412820000|2021-08-31 12:27:00|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|0
1630412860000|2021-08-31 12:27:40|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|0
1630412900000|2021-08-31 12:28:20|18346.46|18346.46|18343.86|18343.86|18346.46|18346.46|18343.86|18343.86|0
1630412940000|2021-08-31 12:29:00|18343.37|18343.37|18342.06|18342.06|18343.37|18343.37|18341.56|18341.56|0
1630412960000|2021-08-31 12:29:20|18341.25|18341.25|18341.25|18341.25|18341.25|18341.25|18341.25|18341.25|0
1630412980000|2021-08-31 12:29:40|18339.83|18339.83|18337.43|18337.43|18339.83|18339.83|18337.43|18337.43|0
1630413000000|2021-08-31 12:30:00|18338.24|18338.24|18338.24|18338.24|18338.24|18338.24|18338.24|18338.24|0
1630413010000|2021-08-31 12:30:10|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|0
1630413050000|2021-08-31 12:30:50|18338.93|18338.93|18338.93|18338.93|18338.93|18338.93|18338.93|18338.93|0
1630413070000|2021-08-31 12:31:10|18340.35|18340.35|18334.76|18334.76|18340.35|18340.35|18334.25|18334.25|0
1630413080000|2021-08-31 12:31:20|18335.26|18335.26|18336.16|18336.16|18336.16|18336.16|18335.26|18335.26|0
1630413090000|2021-08-31 12:31:30|18336.67|18336.67|18341.21|18341.21|18342.11|18342.11|18336.67|18336.67|0
1630413100000|2021-08-31 12:31:40|18340.3|18340.3|18340.3|18340.3|18340.3|18340.3|18340.3|18340.3|0
1630413130000|2021-08-31 12:32:10|18341.92|18341.92|18343.23|18343.23|18343.23|18343.23|18341.92|18341.92|0
1630413140000|2021-08-31 12:32:20|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|18344.33|0
1630413220000|2021-08-31 12:33:40|18344.89|18344.89|18344.89|18344.89|18344.89|18344.89|18344.89|18344.89|0
1630413240000|2021-08-31 12:34:00|18346.8|18346.8|18347.35|18347.35|18347.35|18347.35|18346.8|18346.8|0
1630413270000|2021-08-31 12:34:30|18348.77|18348.77|18350.19|18350.19|18350.19|18350.19|18348.77|18348.77|0
1630413300000|2021-08-31 12:35:00|18347.51|18347.51|18346.81|18346.81|18347.51|18347.51|18346.81|18346.81|0
1630413310000|2021-08-31 12:35:10|18345.01|18345.01|18346.52|18346.52|18346.52|18346.52|18345.01|18345.01|0
1630413320000|2021-08-31 12:35:20|18347.01|18347.01|18347.01|18347.01|18347.01|18347.01|18347.01|18347.01|0
1630413330000|2021-08-31 12:35:30|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|0
1630413340000|2021-08-31 12:35:40|18348.84|18348.84|18348.84|18348.84|18348.84|18348.84|18348.84|18348.84|0
1630413360000|2021-08-31 12:36:00|18347.42|18347.42|18344.7|18344.7|18347.42|18347.42|18344.7|18344.7|0
1630413440000|2021-08-31 12:37:20|18344.2|18344.2|18347.32|18347.32|18347.32|18347.32|18344.2|18344.2|0
1630413450000|2021-08-31 12:37:30|18347.54|18347.54|18347.54|18347.54|18347.54|18347.54|18347.54|18347.54|0
1630413470000|2021-08-31 12:37:50|18348.96|18348.96|18352.38|18352.38|18352.38|18352.38|18348.96|18348.96|0
1630413540000|2021-08-31 12:39:00|18353.28|18353.28|18353.28|18353.28|18353.28|18353.28|18353.28|18353.28|0
1630413550000|2021-08-31 12:39:10|18351.47|18351.47|18351.47|18351.47|18351.47|18351.47|18351.47|18351.47|0
1630413590000|2021-08-31 12:39:50|18350.05|18350.05|18350.05|18350.05|18350.05|18350.05|18350.05|18350.05|0
1630413640000|2021-08-31 12:40:40|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|0
1630413660000|2021-08-31 12:41:00|18347.73|18347.73|18348.24|18348.24|18348.24|18348.24|18347.73|18347.73|0
1630413670000|2021-08-31 12:41:10|18347.79|18347.79|18347.57|18347.57|18347.79|18347.79|18347.57|18347.57|0
1630413690000|2021-08-31 12:41:30|18346.96|18346.96|18346.56|18346.56|18346.96|18346.96|18346.56|18346.56|0
1630413700000|2021-08-31 12:41:40|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|0
1630413710000|2021-08-31 12:41:50|18348.03|18348.03|18347.05|18347.05|18348.03|18348.03|18346.84|18346.84|0
1630413740000|2021-08-31 12:42:20|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|0
1630413750000|2021-08-31 12:42:30|18344.62|18344.62|18344.62|18344.62|18344.62|18344.62|18344.62|18344.62|0
1630413760000|2021-08-31 12:42:40|18343.81|18343.81|18342.39|18342.39|18343.81|18343.81|18342.39|18342.39|0
1630413770000|2021-08-31 12:42:50|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|0
1630413790000|2021-08-31 12:43:10|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|0
1630413800000|2021-08-31 12:43:20|18340.53|18340.53|18340.53|18340.53|18340.53|18340.53|18340.53|18340.53|0
1630413830000|2021-08-31 12:43:50|18341.94|18341.94|18344.98|18344.98|18344.98|18344.98|18341.94|18341.94|0
1630413840000|2021-08-31 12:44:00|18343.01|18343.01|18342.5|18342.5|18343.01|18343.01|18342.5|18342.5|0
1630413860000|2021-08-31 12:44:20|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|0
1630413880000|2021-08-31 12:44:40|18342.85|18342.85|18341.04|18341.04|18342.85|18342.85|18341.04|18341.04|0
1630413900000|2021-08-31 12:45:00|18340.54|18340.54|18340.54|18340.54|18340.54|18340.54|18340.54|18340.54|0
1630413910000|2021-08-31 12:45:10|18340.34|18340.34|18340.34|18340.34|18340.34|18340.34|18340.34|18340.34|0
1630413920000|2021-08-31 12:45:20|18340.13|18340.13|18342.85|18342.85|18342.85|18342.85|18340.13|18340.13|0
1630413930000|2021-08-31 12:45:30|18343.26|18343.26|18344.28|18344.28|18344.28|18344.28|18343.26|18343.26|0
1630413950000|2021-08-31 12:45:50|18345.18|18345.18|18349.8|18349.8|18349.8|18349.8|18345.18|18345.18|0
1630413990000|2021-08-31 12:46:30|18349.14|18349.14|18349.14|18349.14|18349.14|18349.14|18349.14|18349.14|0
1630414000000|2021-08-31 12:46:40|18349.8|18349.8|18350.07|18350.07|18350.07|18350.07|18349.58|18349.58|0
1630414030000|2021-08-31 12:47:10|18349.87|18349.87|18348.25|18348.25|18349.87|18349.87|18348.25|18348.25|0
1630414090000|2021-08-31 12:48:10|18347.76|18347.76|18347.76|18347.76|18347.76|18347.76|18347.76|18347.76|0
1630414100000|2021-08-31 12:48:20|18349.18|18349.18|18351.54|18351.54|18351.56|18351.56|18349.18|18349.18|0
1630414140000|2021-08-31 12:49:00|18353.01|18353.01|18353.01|18353.01|18353.01|18353.01|18353.01|18353.01|0
1630414150000|2021-08-31 12:49:10|18354.52|18354.52|18356.79|18356.79|18356.79|18356.79|18354.52|18354.52|0
1630414160000|2021-08-31 12:49:20|18357.77|18357.77|18357.77|18357.77|18357.77|18357.77|18357.77|18357.77|0
1630414170000|2021-08-31 12:49:30|18358.67|18358.67|18358.67|18358.67|18358.67|18358.67|18358.67|18358.67|0
1630414180000|2021-08-31 12:49:40|18359.17|18359.17|18359.17|18359.17|18359.17|18359.17|18359.17|18359.17|0
1630414190000|2021-08-31 12:49:50|18359.97|18359.97|18359.97|18359.97|18359.97|18359.97|18359.97|18359.97|0
1630414210000|2021-08-31 12:50:10|18360.42|18360.42|18360.42|18360.42|18360.42|18360.42|18360.42|18360.42|0
1630414220000|2021-08-31 12:50:20|18360.64|18360.64|18360.64|18360.64|18360.64|18360.64|18360.64|18360.64|0
1630414230000|2021-08-31 12:50:30|18361.19|18361.19|18361.19|18361.19|18361.19|18361.19|18361.19|18361.19|0
1630414250000|2021-08-31 12:50:50|18360.7|18360.7|18361.41|18361.41|18362.56|18362.56|18360.7|18360.7|0
1630414260000|2021-08-31 12:51:00|18362.02|18362.02|18361.61|18361.61|18362.02|18362.02|18361.61|18361.61|0
1630414270000|2021-08-31 12:51:10|18362.1|18362.1|18362.1|18362.1|18362.1|18362.1|18362.1|18362.1|0
1630414280000|2021-08-31 12:51:20|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|0
1630414310000|2021-08-31 12:51:50|18363.86|18363.86|18365.01|18365.01|18365.01|18365.01|18363.86|18363.86|0
1630414320000|2021-08-31 12:52:00|18365.45|18365.45|18365.45|18365.45|18365.45|18365.45|18365.45|18365.45|0
1630414330000|2021-08-31 12:52:10|18366.46|18366.46|18366.46|18366.46|18366.46|18366.46|18366.46|18366.46|0
1630414340000|2021-08-31 12:52:20|18368.77|18368.77|18369.92|18369.92|18369.92|18369.92|18368.77|18368.77|0
1630414350000|2021-08-31 12:52:30|18370.47|18370.47|18372.53|18372.53|18372.53|18372.53|18370.47|18370.47|0
1630414360000|2021-08-31 12:52:40|18374.04|18374.04|18381.19|18381.19|18381.19|18381.19|18374.04|18374.04|0
1630414370000|2021-08-31 12:52:50|18380.69|18380.69|18380.65|18380.65|18381.19|18381.19|18380.65|18380.65|0
1630414380000|2021-08-31 12:53:00|18378.34|18378.34|18378.34|18378.34|18378.34|18378.34|18378.34|18378.34|0
1630414400000|2021-08-31 12:53:20|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|0
1630414420000|2021-08-31 12:53:40|18377.74|18377.74|18378.72|18378.72|18378.72|18378.72|18377.74|18377.74|0
1630414490000|2021-08-31 12:54:50|18379.7|18379.7|18378.72|18378.72|18379.7|18379.7|18378.72|18378.72|0
1630414500000|2021-08-31 12:55:00|18379.53|18379.53|18379.53|18379.53|18379.53|18379.53|18379.53|18379.53|0
1630414510000|2021-08-31 12:55:10|18380.02|18380.02|18380.02|18380.02|18380.02|18380.02|18380.02|18380.02|0
1630414520000|2021-08-31 12:55:20|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|0
1630414530000|2021-08-31 12:55:30|18378.91|18378.91|18377.92|18377.92|18378.91|18378.91|18377.92|18377.92|0
1630414540000|2021-08-31 12:55:40|18377.37|18377.37|18377.37|18377.37|18377.37|18377.37|18377.37|18377.37|0
1630414570000|2021-08-31 12:56:10|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|0
1630414600000|2021-08-31 12:56:40|18377.77|18377.77|18377.77|18377.77|18377.77|18377.77|18377.77|18377.77|0
1630414630000|2021-08-31 12:57:10|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|0
1630414640000|2021-08-31 12:57:20|18379.69|18379.69|18379.69|18379.69|18379.69|18379.69|18379.69|18379.69|0
1630414650000|2021-08-31 12:57:30|18379.89|18379.89|18378.68|18378.68|18379.89|18379.89|18378.68|18378.68|0
1630414700000|2021-08-31 12:58:20|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|0
1630414710000|2021-08-31 12:58:30|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|0
1630414740000|2021-08-31 12:59:00|18379.69|18379.69|18379.29|18379.29|18379.69|18379.69|18379.29|18379.29|0
1630414750000|2021-08-31 12:59:10|18380.9|18380.9|18381.51|18381.51|18383.13|18383.13|18380.9|18380.9|0
1630414770000|2021-08-31 12:59:30|18381.02|18381.02|18379.55|18379.55|18381.02|18381.02|18379.55|18379.55|0
1630414790000|2021-08-31 12:59:50|18380.05|18380.05|18380.05|18380.05|18380.05|18380.05|18380.05|18380.05|0
1630414800000|2021-08-31 13:00:00|18378.64|18378.64|18380.05|18380.05|18380.05|18380.05|18378.64|18378.64|0
1630414810000|2021-08-31 13:00:10|18379.83|18379.83|18379.83|18379.83|18379.83|18379.83|18379.83|18379.83|0
1630414820000|2021-08-31 13:00:20|18379.63|18379.63|18378.73|18378.73|18379.63|18379.63|18378.73|18378.73|0
1630414830000|2021-08-31 13:00:30|18378.23|18378.23|18378.23|18378.23|18378.23|18378.23|18378.23|18378.23|0
1630414850000|2021-08-31 13:00:50|18377.08|18377.08|18377.08|18377.08|18377.08|18377.08|18377.08|18377.08|0
1630414860000|2021-08-31 13:01:00|18376.64|18376.64|18366.63|18366.63|18376.64|18376.64|18366.63|18366.63|0
1630414870000|2021-08-31 13:01:10|18365.83|18365.83|18363.1|18363.1|18365.83|18365.83|18363.1|18363.1|0
1630414880000|2021-08-31 13:01:20|18362.2|18362.2|18362.2|18362.2|18362.2|18362.2|18362.2|18362.2|0
1630414900000|2021-08-31 13:01:40|18361.59|18361.59|18360.43|18360.43|18361.59|18361.59|18360.43|18360.43|0
1630414950000|2021-08-31 13:02:30|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|0
1630415020000|2021-08-31 13:03:40|18359.68|18359.68|18359.46|18359.46|18359.68|18359.68|18359.46|18359.46|0
1630415030000|2021-08-31 13:03:50|18358.97|18358.97|18357.86|18357.86|18358.97|18358.97|18357.86|18357.86|0
1630415040000|2021-08-31 13:04:00|18356.45|18356.45|18359.58|18359.58|18359.58|18359.58|18356.45|18356.45|0
1630415050000|2021-08-31 13:04:10|18358.06|18358.06|18354.48|18354.48|18358.06|18358.06|18353.67|18353.67|0
1630415060000|2021-08-31 13:04:20|18352.86|18352.86|18352.86|18352.86|18352.86|18352.86|18352.86|18352.86|0
1630415070000|2021-08-31 13:04:30|18353.77|18353.77|18353.77|18353.77|18353.77|18353.77|18353.77|18353.77|0
1630415090000|2021-08-31 13:04:50|18352.86|18352.86|18352.86|18352.86|18352.86|18352.86|18352.86|18352.86|0
1630415100000|2021-08-31 13:05:00|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|18353.3|0
1630415120000|2021-08-31 13:05:20|18351.4|18351.4|18343.32|18343.32|18351.4|18351.4|18343.32|18343.32|0
1630415130000|2021-08-31 13:05:30|18342.83|18342.83|18343.32|18343.32|18343.32|18343.32|18342.83|18342.83|0
1630415150000|2021-08-31 13:05:50|18344.13|18344.13|18344.13|18344.13|18344.13|18344.13|18344.13|18344.13|0
1630415160000|2021-08-31 13:06:00|18345.11|18345.11|18345.11|18345.11|18345.11|18345.11|18345.11|18345.11|0
1630415190000|2021-08-31 13:06:30|18344.56|18344.56|18344.56|18344.56|18344.56|18344.56|18344.56|18344.56|0
1630415200000|2021-08-31 13:06:40|18344.07|18344.07|18344.5|18344.5|18344.99|18344.99|18343.57|18343.57|0
1630415210000|2021-08-31 13:06:50|18343.95|18343.95|18342.24|18342.24|18343.95|18343.95|18342.24|18342.24|0
1630415250000|2021-08-31 13:07:30|18342.46|18342.46|18342.46|18342.46|18342.46|18342.46|18342.46|18342.46|0
1630415280000|2021-08-31 13:08:00|18344.43|18344.43|18347.46|18347.46|18347.46|18347.46|18344.43|18344.43|0
1630415290000|2021-08-31 13:08:10|18348.02|18348.02|18348.51|18348.51|18348.51|18348.51|18348.02|18348.02|0
1630415330000|2021-08-31 13:08:50|18349.93|18349.93|18349.93|18349.93|18349.93|18349.93|18349.93|18349.93|0
1630415350000|2021-08-31 13:09:10|18349.37|18349.37|18349.37|18349.37|18349.37|18349.37|18349.37|18349.37|0
1630415370000|2021-08-31 13:09:30|18348.82|18348.82|18348.82|18348.82|18348.82|18348.82|18348.82|18348.82|0
1630415400000|2021-08-31 13:10:00|18348.62|18348.62|18348.62|18348.62|18348.62|18348.62|18348.62|18348.62|0
1630415450000|2021-08-31 13:10:50|18347.2|18347.2|18347.2|18347.2|18347.2|18347.2|18347.2|18347.2|0
1630415460000|2021-08-31 13:11:00|18346.22|18346.22|18346.22|18346.22|18346.22|18346.22|18346.22|18346.22|0
1630415470000|2021-08-31 13:11:10|18347.03|18347.03|18347.84|18347.84|18347.84|18347.84|18347.03|18347.03|0
1630415480000|2021-08-31 13:11:20|18348.74|18348.74|18360.25|18360.25|18360.25|18360.25|18348.74|18348.74|0
1630415490000|2021-08-31 13:11:30|18360.76|18360.76|18360.76|18360.76|18360.76|18360.76|18360.76|18360.76|0
1630415520000|2021-08-31 13:12:00|18361.66|18361.66|18361.66|18361.66|18361.66|18361.66|18361.66|18361.66|0
1630415530000|2021-08-31 13:12:10|18362.1|18362.1|18362.64|18362.64|18362.64|18362.64|18361.22|18361.22|0
1630415550000|2021-08-31 13:12:30|18362.84|18362.84|18361.94|18361.94|18362.84|18362.84|18361.94|18361.94|0
1630415570000|2021-08-31 13:12:50|18362.92|18362.92|18362.92|18362.92|18362.92|18362.92|18362.92|18362.92|0
1630415590000|2021-08-31 13:13:10|18363.41|18363.41|18365.32|18365.32|18365.32|18365.32|18363.41|18363.41|0
1630415620000|2021-08-31 13:13:40|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|0
1630415630000|2021-08-31 13:13:50|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|18367.13|0
1630415670000|2021-08-31 13:14:30|18368.23|18368.23|18367.22|18367.22|18368.23|18368.23|18367.22|18367.22|0
1630415700000|2021-08-31 13:15:00|18366.82|18366.82|18369.94|18369.94|18369.94|18369.94|18365.71|18365.71|0
1630415730000|2021-08-31 13:15:30|18369.45|18369.45|18369.45|18369.45|18369.45|18369.45|18369.45|18369.45|0
1630415740000|2021-08-31 13:15:40|18369.95|18369.95|18372.97|18372.97|18372.97|18372.97|18369.95|18369.95|0
1630415760000|2021-08-31 13:16:00|18374.13|18374.13|18372.97|18372.97|18374.13|18374.13|18372.97|18372.97|0
1630415770000|2021-08-31 13:16:10|18373.78|18373.78|18377.62|18377.62|18377.62|18377.62|18373.78|18373.78|0
1630415790000|2021-08-31 13:16:30|18378.18|18378.18|18378.18|18378.18|18378.18|18378.18|18378.18|18378.18|0
1630415810000|2021-08-31 13:16:50|18374.75|18374.75|18374.25|18374.25|18375.76|18375.76|18374.25|18374.25|0
1630415820000|2021-08-31 13:17:00|18373.44|18373.44|18372.43|18372.43|18373.44|18373.44|18372.43|18372.43|0
1630415840000|2021-08-31 13:17:20|18372.23|18372.23|18372.23|18372.23|18372.23|18372.23|18372.23|18372.23|0
1630415860000|2021-08-31 13:17:40|18374.53|18374.53|18371.79|18371.79|18374.53|18374.53|18371.79|18371.79|0
1630415880000|2021-08-31 13:18:00|18370.37|18370.37|18370.37|18370.37|18371.52|18371.52|18370.37|18370.37|0
1630415910000|2021-08-31 13:18:30|18371.38|18371.38|18371.38|18371.38|18371.38|18371.38|18371.38|18371.38|0
1630415940000|2021-08-31 13:19:00|18371.93|18371.93|18371.93|18371.93|18371.93|18371.93|18371.93|18371.93|0
1630415950000|2021-08-31 13:19:10|18373.08|18373.08|18371.93|18371.93|18373.08|18373.08|18371.93|18371.93|0
1630415960000|2021-08-31 13:19:20|18372.74|18372.74|18376.37|18376.37|18376.37|18376.37|18372.74|18372.74|0
1630415980000|2021-08-31 13:19:40|18376.57|18376.57|18376.57|18376.57|18376.57|18376.57|18376.57|18376.57|0
1630415990000|2021-08-31 13:19:50|18377.38|18377.38|18377.38|18377.38|18377.38|18377.38|18377.38|18377.38|0
1630416000000|2021-08-31 13:20:00|18377.89|18377.89|18377.89|18377.89|18377.89|18377.89|18377.89|18377.89|0
1630416020000|2021-08-31 13:20:20|18378.99|18378.99|18378.44|18378.44|18378.99|18378.99|18378.44|18378.44|0
1630416030000|2021-08-31 13:20:30|18378.94|18378.94|18378.94|18378.94|18378.94|18378.94|18378.94|18378.94|0
1630416040000|2021-08-31 13:20:40|18379.35|18379.35|18378.94|18378.94|18379.35|18379.35|18378.94|18378.94|0
1630416050000|2021-08-31 13:20:50|18383.34|18383.34|18391.21|18391.21|18391.21|18391.21|18383.34|18383.34|0
1630416060000|2021-08-31 13:21:00|18392.36|18392.36|18392.83|18392.83|18392.83|18392.83|18391.21|18391.21|0
1630416070000|2021-08-31 13:21:10|18393.98|18393.98|18392.83|18392.83|18393.98|18393.98|18392.83|18392.83|0
1630416080000|2021-08-31 13:21:20|18393.03|18393.03|18393.03|18393.03|18393.03|18393.03|18393.03|18393.03|0
1630416120000|2021-08-31 13:22:00|18394.04|18394.04|18395.2|18395.2|18395.2|18395.2|18394.04|18394.04|0
1630416130000|2021-08-31 13:22:10|18394.04|18394.04|18390.07|18390.07|18394.04|18394.04|18390.07|18390.07|0
1630416140000|2021-08-31 13:22:20|18392.53|18392.53|18391.55|18391.55|18392.53|18392.53|18391.55|18391.55|0
1630416150000|2021-08-31 13:22:30|18390.57|18390.57|18388.14|18388.14|18390.57|18390.57|18387.33|18387.33|0
1630416160000|2021-08-31 13:22:40|18388.95|18388.95|18388.95|18388.95|18388.95|18388.95|18388.95|18388.95|0
1630416170000|2021-08-31 13:22:50|18388.46|18388.46|18388.46|18388.46|18389.44|18389.44|18388.46|18388.46|0
1630416180000|2021-08-31 13:23:00|18388.95|18388.95|18390.76|18390.76|18390.76|18390.76|18388.46|18388.46|0
1630416230000|2021-08-31 13:23:50|18390.98|18390.98|18390.98|18390.98|18390.98|18390.98|18390.98|18390.98|0
1630416250000|2021-08-31 13:24:10|18389.83|18389.83|18389.83|18389.83|18389.83|18389.83|18389.83|18389.83|0
1630416290000|2021-08-31 13:24:50|18392.78|18392.78|18393.27|18393.27|18393.27|18393.27|18392.78|18392.78|0
1630416310000|2021-08-31 13:25:10|18392.78|18392.78|18392.78|18392.78|18392.78|18392.78|18392.78|18392.78|0
1630416320000|2021-08-31 13:25:20|18393.19|18393.19|18392.98|18392.98|18393.19|18393.19|18392.98|18392.98|0
1630416330000|2021-08-31 13:25:30|18393.53|18393.53|18393.64|18393.64|18394.54|18394.54|18393.53|18393.53|0
1630416340000|2021-08-31 13:25:40|18394.55|18394.55|18394.55|18394.55|18394.55|18394.55|18394.55|18394.55|0
1630416350000|2021-08-31 13:25:50|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|0
1630416360000|2021-08-31 13:26:00|18395.6|18395.6|18395.6|18395.6|18395.6|18395.6|18395.6|18395.6|0
1630416410000|2021-08-31 13:26:50|18395.11|18395.11|18395.11|18395.11|18395.11|18395.11|18395.11|18395.11|0
1630416420000|2021-08-31 13:27:00|18393.7|18393.7|18395.11|18395.11|18395.11|18395.11|18393.7|18393.7|0
1630416440000|2021-08-31 13:27:20|18394.1|18394.1|18394.1|18394.1|18394.1|18394.1|18394.1|18394.1|0
1630416450000|2021-08-31 13:27:30|18393.7|18393.7|18392.8|18392.8|18393.7|18393.7|18392.8|18392.8|0
1630416470000|2021-08-31 13:27:50|18393.21|18393.21|18392.89|18392.89|18393.7|18393.7|18392.08|18392.08|0
1630416480000|2021-08-31 13:28:00|18392.08|18392.08|18391.27|18391.27|18392.08|18392.08|18391.27|18391.27|0
1630416500000|2021-08-31 13:28:20|18391.83|18391.83|18391.83|18391.83|18391.83|18391.83|18391.83|18391.83|0
1630416530000|2021-08-31 13:28:50|18393.24|18393.24|18392.69|18392.69|18393.24|18393.24|18392.69|18392.69|0
1630416540000|2021-08-31 13:29:00|18394.11|18394.11|18394.11|18394.11|18394.11|18394.11|18394.11|18394.11|0
1630416550000|2021-08-31 13:29:10|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|0
1630416570000|2021-08-31 13:29:30|18395.82|18395.82|18397.79|18397.79|18397.79|18397.79|18395.82|18395.82|0
1630416580000|2021-08-31 13:29:40|18398.69|18398.69|18398.2|18398.2|18398.69|18398.69|18398.2|18398.2|0
1630416600000|2021-08-31 13:30:00|18396.78|18396.78|18399.74|18399.74|18399.74|18399.74|18395.62|18395.62|0
1630416610000|2021-08-31 13:30:10|18402.08|18402.08|18403.02|18403.02|18404.92|18404.92|18402.08|18402.08|0
1630416620000|2021-08-31 13:30:20|18402.58|18402.58|18402.12|18402.12|18402.58|18402.58|18402.12|18402.12|0
1630416630000|2021-08-31 13:30:30|18403.11|18403.11|18403.11|18403.11|18403.11|18403.11|18403.11|18403.11|0
1630416650000|2021-08-31 13:30:50|18402.2|18402.2|18395.6|18395.6|18402.2|18402.2|18395.6|18395.6|0
1630416660000|2021-08-31 13:31:00|18395.82|18395.82|18392.29|18392.29|18395.82|18395.82|18392.29|18392.29|0
1630416670000|2021-08-31 13:31:10|18391.8|18391.8|18391.59|18391.59|18391.8|18391.8|18391.59|18391.59|0
1630416680000|2021-08-31 13:31:20|18391.1|18391.1|18394.82|18394.82|18394.82|18394.82|18391.1|18391.1|0
1630416690000|2021-08-31 13:31:30|18394.27|18394.27|18398.87|18398.87|18398.87|18398.87|18394.27|18394.27|0
1630416700000|2021-08-31 13:31:40|18399.53|18399.53|18400.54|18400.54|18400.54|18400.54|18399.53|18399.53|0
1630416710000|2021-08-31 13:31:50|18401.35|18401.35|18401.84|18401.84|18401.84|18401.84|18401.35|18401.35|0
1630416720000|2021-08-31 13:32:00|18403.26|18403.26|18411.84|18411.84|18411.84|18411.84|18403.26|18403.26|0
1630416730000|2021-08-31 13:32:10|18415.15|18415.15|18412.88|18412.88|18415.15|18415.15|18412.88|18412.88|0
1630416740000|2021-08-31 13:32:20|18413.37|18413.37|18412.56|18412.56|18413.37|18413.37|18412.56|18412.56|0
1630416760000|2021-08-31 13:32:40|18411.75|18411.75|18411.75|18411.75|18411.75|18411.75|18411.75|18411.75|0
1630416770000|2021-08-31 13:32:50|18412.56|18412.56|18412.56|18412.56|18412.56|18412.56|18412.56|18412.56|0
1630416790000|2021-08-31 13:33:10|18413.37|18413.37|18413.37|18413.37|18413.37|18413.37|18413.37|18413.37|0
1630416800000|2021-08-31 13:33:20|18411.95|18411.95|18404.63|18404.63|18411.95|18411.95|18404.63|18404.63|0
1630416810000|2021-08-31 13:33:30|18403.21|18403.21|18395.97|18395.97|18403.21|18403.21|18393.75|18393.75|0
1630416830000|2021-08-31 13:33:50|18396.17|18396.17|18396.17|18396.17|18396.17|18396.17|18396.17|18396.17|0
1630416840000|2021-08-31 13:34:00|18396.58|18396.58|18399.27|18399.27|18399.27|18399.27|18396.58|18396.58|0
1630416870000|2021-08-31 13:34:30|18399.68|18399.68|18399.68|18399.68|18399.68|18399.68|18399.68|18399.68|0
1630416880000|2021-08-31 13:34:40|18402.52|18402.52|18404.17|18404.17|18404.17|18404.17|18402.52|18402.52|0
1630416890000|2021-08-31 13:34:50|18404.66|18404.66|18407.78|18407.78|18407.78|18407.78|18404.66|18404.66|0
1630416900000|2021-08-31 13:35:00|18407.98|18407.98|18408.74|18408.74|18409.34|18409.34|18407.43|18407.43|0
1630416910000|2021-08-31 13:35:10|18407.12|18407.12|18405.31|18405.31|18407.12|18407.12|18405.31|18405.31|0
1630416920000|2021-08-31 13:35:20|18404.16|18404.16|18396.98|18396.98|18404.16|18404.16|18396.18|18396.18|0
1630416940000|2021-08-31 13:35:40|18395.02|18395.02|18395.02|18395.02|18395.02|18395.02|18395.02|18395.02|0
1630416950000|2021-08-31 13:35:50|18393.87|18393.87|18393.87|18393.87|18393.87|18393.87|18393.87|18393.87|0
1630416960000|2021-08-31 13:36:00|18393.06|18393.06|18396.12|18396.12|18396.12|18396.12|18393.06|18393.06|0
1630416970000|2021-08-31 13:36:10|18395.92|18395.92|18398.55|18398.55|18398.55|18398.55|18395.92|18395.92|0
1630416980000|2021-08-31 13:36:20|18399.35|18399.35|18399.56|18399.56|18399.56|18399.56|18399.35|18399.35|0
1630416990000|2021-08-31 13:36:30|18399.76|18399.76|18399.27|18399.27|18399.76|18399.76|18399.27|18399.27|0
1630417000000|2021-08-31 13:36:40|18399.47|18399.47|18398.67|18398.67|18399.47|18399.47|18398.67|18398.67|0
1630417010000|2021-08-31 13:36:50|18399.17|18399.17|18390.63|18390.63|18399.17|18399.17|18390.63|18390.63|0
1630417030000|2021-08-31 13:37:10|18390.43|18390.43|18390.43|18390.43|18390.43|18390.43|18390.43|18390.43|0
1630417050000|2021-08-31 13:37:30|18390.63|18390.63|18387.79|18387.79|18390.63|18390.63|18387.79|18387.79|0
1630417060000|2021-08-31 13:37:40|18386.89|18386.89|18385.79|18385.79|18386.89|18386.89|18385.79|18385.79|0
1630417080000|2021-08-31 13:38:00|18385.59|18385.59|18382.51|18382.51|18385.59|18385.59|18381.61|18381.61|0
1630417100000|2021-08-31 13:38:20|18381.1|18381.1|18381.1|18381.1|18381.1|18381.1|18381.1|18381.1|0
1630417110000|2021-08-31 13:38:30|18381.32|18381.32|18380.31|18380.31|18381.32|18381.32|18380.31|18380.31|0
1630417130000|2021-08-31 13:38:50|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|0
1630417140000|2021-08-31 13:39:00|18379.04|18379.04|18379.04|18379.04|18379.04|18379.04|18379.04|18379.04|0
1630417160000|2021-08-31 13:39:20|18374.78|18374.78|18373.34|18373.34|18374.78|18374.78|18372.36|18372.36|0
1630417180000|2021-08-31 13:39:40|18370.51|18370.51|18372.12|18372.12|18372.12|18372.12|18370.51|18370.51|0
1630417200000|2021-08-31 13:40:00|18371.31|18371.31|18371.52|18371.52|18371.52|18371.52|18371.31|18371.31|0
1630417230000|2021-08-31 13:40:30|18369.71|18369.71|18369.71|18369.71|18369.71|18369.71|18369.71|18369.71|0
1630417250000|2021-08-31 13:40:50|18367.39|18367.39|18365.99|18365.99|18367.39|18367.39|18365.99|18365.99|0
1630417260000|2021-08-31 13:41:00|18365.33|18365.33|18364.32|18364.32|18365.33|18365.33|18364.32|18364.32|0
1630417270000|2021-08-31 13:41:10|18363.77|18363.77|18353.19|18353.19|18363.77|18363.77|18353.19|18353.19|0
1630417280000|2021-08-31 13:41:20|18352.04|18352.04|18350.82|18350.82|18352.04|18352.04|18350.82|18350.82|0
1630417290000|2021-08-31 13:41:30|18350.32|18350.32|18349.41|18349.41|18350.32|18350.32|18346.7|18346.7|0
1630417300000|2021-08-31 13:41:40|18348.6|18348.6|18348.6|18348.6|18348.6|18348.6|18348.6|18348.6|0
1630417320000|2021-08-31 13:42:00|18348.2|18348.2|18348.2|18348.2|18348.2|18348.2|18348.2|18348.2|0
1630417340000|2021-08-31 13:42:20|18342.52|18342.52|18342.52|18342.52|18342.52|18342.52|18342.52|18342.52|0
1630417350000|2021-08-31 13:42:30|18341.62|18341.62|18341.62|18341.62|18341.62|18341.62|18341.62|18341.62|0
1630417360000|2021-08-31 13:42:40|18340.2|18340.2|18344.46|18344.46|18344.46|18344.46|18340.2|18340.2|0
1630417370000|2021-08-31 13:42:50|18345.87|18345.87|18352.64|18352.64|18352.64|18352.64|18345.87|18345.87|0
1630417380000|2021-08-31 13:43:00|18352.84|18352.84|18352.24|18352.24|18352.84|18352.84|18350.42|18350.42|0
1630417400000|2021-08-31 13:43:20|18353.14|18353.14|18353.35|18353.35|18353.35|18353.35|18353.14|18353.14|0
1630417420000|2021-08-31 13:43:40|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|0
1630417430000|2021-08-31 13:43:50|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|0
1630417440000|2021-08-31 13:44:00|18355.68|18355.68|18356.02|18356.02|18356.43|18356.43|18355.68|18355.68|0
1630417490000|2021-08-31 13:44:50|18356.93|18356.93|18356.93|18356.93|18356.93|18356.93|18356.93|18356.93|0
1630417500000|2021-08-31 13:45:00|18352.88|18352.88|18352.39|18352.39|18352.88|18352.88|18352.39|18352.39|0
1630417510000|2021-08-31 13:45:10|18349.97|18349.97|18349.97|18349.97|18349.97|18349.97|18349.97|18349.97|0
1630417520000|2021-08-31 13:45:20|18350.78|18350.78|18350.78|18350.78|18350.78|18350.78|18350.78|18350.78|0
1630417540000|2021-08-31 13:45:40|18352.19|18352.19|18352.19|18352.19|18352.19|18352.19|18352.19|18352.19|0
1630417550000|2021-08-31 13:45:50|18351.7|18351.7|18350.28|18350.28|18351.7|18351.7|18350.28|18350.28|0
1630417560000|2021-08-31 13:46:00|18348.48|18348.48|18347.07|18347.07|18348.48|18348.48|18347.07|18347.07|0
1630417580000|2021-08-31 13:46:20|18346.26|18346.26|18343.48|18343.48|18346.26|18346.26|18343.48|18343.48|0
1630417590000|2021-08-31 13:46:30|18342.67|18342.67|18341.62|18341.62|18342.67|18342.67|18341.62|18341.62|0
1630417600000|2021-08-31 13:46:40|18343.04|18343.04|18346.38|18346.38|18346.38|18346.38|18343.04|18343.04|0
1630417610000|2021-08-31 13:46:50|18347.28|18347.28|18347|18347|18347.49|18347.49|18347|18347|0
1630417620000|2021-08-31 13:47:00|18346.51|18346.51|18346.51|18346.51|18346.51|18346.51|18346.51|18346.51|0
1630417640000|2021-08-31 13:47:20|18345.7|18345.7|18343.99|18343.99|18345.7|18345.7|18343.99|18343.99|0
1630417650000|2021-08-31 13:47:30|18342.83|18342.83|18344.2|18344.2|18344.7|18344.7|18341.41|18341.41|0
1630417660000|2021-08-31 13:47:40|18345.11|18345.11|18351.57|18351.57|18351.57|18351.57|18345.11|18345.11|0
1630417670000|2021-08-31 13:47:50|18350.76|18350.76|18350.76|18350.76|18350.76|18350.76|18350.76|18350.76|0
1630417680000|2021-08-31 13:48:00|18348.95|18348.95|18349.16|18349.16|18349.16|18349.16|18348.95|18348.95|0
1630417720000|2021-08-31 13:48:40|18350.16|18350.16|18350.16|18350.16|18350.16|18350.16|18350.16|18350.16|0
1630417730000|2021-08-31 13:48:50|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|0
1630417740000|2021-08-31 13:49:00|18348.35|18348.35|18348.35|18348.35|18348.35|18348.35|18348.35|18348.35|0
1630417770000|2021-08-31 13:49:30|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|0
1630417780000|2021-08-31 13:49:40|18348|18348|18347.1|18347.1|18348|18348|18347.1|18347.1|0
1630417790000|2021-08-31 13:49:50|18346.88|18346.88|18346.68|18346.68|18346.88|18346.88|18346.68|18346.68|0
1630417800000|2021-08-31 13:50:00|18346.02|18346.02|18345.21|18345.21|18346.02|18346.02|18345.21|18345.21|0
1630417810000|2021-08-31 13:50:10|18344.72|18344.72|18344.72|18344.72|18344.72|18344.72|18344.72|18344.72|0
1630417820000|2021-08-31 13:50:20|18343.81|18343.81|18340.89|18340.89|18343.81|18343.81|18340.89|18340.89|0
1630417830000|2021-08-31 13:50:30|18339.98|18339.98|18335.78|18335.78|18339.98|18339.98|18335.78|18335.78|0
1630417860000|2021-08-31 13:51:00|18334.62|18334.62|18332.74|18332.74|18334.62|18334.62|18332.74|18332.74|0
1630417870000|2021-08-31 13:51:10|18331.12|18331.12|18330.51|18330.51|18331.12|18331.12|18330.51|18330.51|0
1630417880000|2021-08-31 13:51:20|18331.32|18331.32|18331.82|18331.82|18331.82|18331.82|18331.32|18331.32|0
1630417900000|2021-08-31 13:51:40|18330.02|18330.02|18329.81|18329.81|18330.02|18330.02|18329.81|18329.81|0
1630417910000|2021-08-31 13:51:50|18329.31|18329.31|18329.09|18329.09|18329.31|18329.31|18329.09|18329.09|0
1630417920000|2021-08-31 13:52:00|18326.66|18326.66|18321.4|18321.4|18326.66|18326.66|18319.66|18319.66|0
1630417950000|2021-08-31 13:52:30|18323.92|18323.92|18328.62|18328.62|18328.62|18328.62|18323.92|18323.92|0
1630417960000|2021-08-31 13:52:40|18329.77|18329.77|18329.99|18329.99|18329.99|18329.99|18329.77|18329.77|0
1630417970000|2021-08-31 13:52:50|18330.97|18330.97|18331.64|18331.64|18331.64|18331.64|18330.97|18330.97|0
1630417990000|2021-08-31 13:53:10|18333.25|18333.25|18333.25|18333.25|18333.25|18333.25|18333.25|18333.25|0
1630418010000|2021-08-31 13:53:30|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|0
1630418020000|2021-08-31 13:53:40|18332.65|18332.65|18330.69|18330.69|18332.65|18332.65|18330.69|18330.69|0
1630418060000|2021-08-31 13:54:20|18325.74|18325.74|18320.18|18320.18|18325.74|18325.74|18320.18|18320.18|0
1630418070000|2021-08-31 13:54:30|18319.77|18319.77|18317.96|18317.96|18319.77|18319.77|18317.96|18317.96|0
1630418080000|2021-08-31 13:54:40|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|18319.77|0
1630418090000|2021-08-31 13:54:50|18318.96|18318.96|18318.96|18318.96|18318.96|18318.96|18318.96|18318.96|0
1630418100000|2021-08-31 13:55:00|18319.77|18319.77|18318.04|18318.04|18320.75|18320.75|18318.04|18318.04|0
1630418110000|2021-08-31 13:55:10|18318.85|18318.85|18318.65|18318.65|18318.85|18318.85|18318.65|18318.65|0
1630418120000|2021-08-31 13:55:20|18314.92|18314.92|18308.93|18308.93|18314.92|18314.92|18308.93|18308.93|0
1630418130000|2021-08-31 13:55:30|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|0
1630418150000|2021-08-31 13:55:50|18307.68|18307.68|18307.68|18307.68|18307.68|18307.68|18307.68|18307.68|0
1630418170000|2021-08-31 13:56:10|18308.66|18308.66|18308.66|18308.66|18308.66|18308.66|18308.66|18308.66|0
1630418180000|2021-08-31 13:56:20|18307.65|18307.65|18306.39|18306.39|18308.2|18308.2|18306.39|18306.39|0
1630418190000|2021-08-31 13:56:30|18308.2|18308.2|18317.84|18317.84|18317.84|18317.84|18308.2|18308.2|0
1630418210000|2021-08-31 13:56:50|18318.65|18318.65|18319.75|18319.75|18319.75|18319.75|18318.65|18318.65|0
1630418220000|2021-08-31 13:57:00|18320.26|18320.26|18328.86|18328.86|18328.86|18328.86|18320.26|18320.26|0
1630418240000|2021-08-31 13:57:20|18329.76|18329.76|18329.76|18329.76|18329.76|18329.76|18329.76|18329.76|0
1630418250000|2021-08-31 13:57:30|18330.27|18330.27|18332.1|18332.1|18332.1|18332.1|18329.77|18329.77|0
1630418260000|2021-08-31 13:57:40|18333.75|18333.75|18337.19|18337.19|18337.19|18337.19|18333.75|18333.75|0
1630418280000|2021-08-31 13:58:00|18339.9|18339.9|18343.52|18343.52|18343.52|18343.52|18339.9|18339.9|0
1630418290000|2021-08-31 13:58:10|18344.53|18344.53|18345.95|18345.95|18345.95|18345.95|18344.53|18344.53|0
1630418310000|2021-08-31 13:58:30|18346.61|18346.61|18345.71|18345.71|18346.61|18346.61|18345.71|18345.71|0
1630418320000|2021-08-31 13:58:40|18344.9|18344.9|18344.44|18344.44|18345.45|18345.45|18344.44|18344.44|0
1630418340000|2021-08-31 13:59:00|18343.95|18343.95|18342.69|18342.69|18344.05|18344.05|18342.69|18342.69|0
1630418350000|2021-08-31 13:59:10|18340.89|18340.89|18340.89|18340.89|18340.89|18340.89|18340.89|18340.89|0
1630418370000|2021-08-31 13:59:30|18340.33|18340.33|18339.53|18339.53|18340.33|18340.33|18339.53|18339.53|0
1630418380000|2021-08-31 13:59:40|18338.62|18338.62|18337.81|18337.81|18338.62|18338.62|18337.81|18337.81|0
1630418390000|2021-08-31 13:59:50|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|18337.61|0
1630418400000|2021-08-31 14:00:00|18338.42|18338.42|18338.72|18338.72|18338.92|18338.92|18338.42|18338.42|0
1630418410000|2021-08-31 14:00:10|18339.62|18339.62|18340.41|18340.41|18340.91|18340.91|18339.62|18339.62|0
1630418440000|2021-08-31 14:00:40|18340.92|18340.92|18341.12|18341.12|18341.12|18341.12|18340.92|18340.92|0
1630418450000|2021-08-31 14:00:50|18342.74|18342.74|18343.14|18343.14|18343.14|18343.14|18342.74|18342.74|0
1630418480000|2021-08-31 14:01:20|18344.13|18344.13|18349.35|18349.35|18349.35|18349.35|18343.32|18343.32|0
1630418490000|2021-08-31 14:01:30|18349.56|18349.56|18349.76|18349.76|18349.76|18349.76|18349.56|18349.56|0
1630418500000|2021-08-31 14:01:40|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|18348.86|0
1630418520000|2021-08-31 14:02:00|18348.65|18348.65|18349.81|18349.81|18349.81|18349.81|18348.65|18348.65|0
1630418530000|2021-08-31 14:02:10|18351.22|18351.22|18351.22|18351.22|18351.22|18351.22|18351.22|18351.22|0
1630418540000|2021-08-31 14:02:20|18351.73|18351.73|18352.23|18352.23|18353.14|18353.14|18351.73|18351.73|0
1630418550000|2021-08-31 14:02:30|18351.42|18351.42|18351.02|18351.02|18351.42|18351.42|18351.02|18351.02|0
1630418560000|2021-08-31 14:02:40|18351.22|18351.22|18351.77|18351.77|18351.77|18351.77|18351.22|18351.22|0
1630418570000|2021-08-31 14:02:50|18352.28|18352.28|18353.08|18353.08|18353.08|18353.08|18352.28|18352.28|0
1630418580000|2021-08-31 14:03:00|18352.28|18352.28|18351.73|18351.73|18352.28|18352.28|18351.73|18351.73|0
1630418590000|2021-08-31 14:03:10|18356.26|18356.26|18357.57|18357.57|18357.57|18357.57|18356.26|18356.26|0
1630418600000|2021-08-31 14:03:20|18358.47|18358.47|18363.7|18363.7|18363.7|18363.7|18358.47|18358.47|0
1630418620000|2021-08-31 14:03:40|18363.5|18363.5|18367.41|18367.41|18367.41|18367.41|18363.5|18363.5|0
1630418640000|2021-08-31 14:04:00|18367.21|18367.21|18361.6|18361.6|18367.21|18367.21|18361.6|18361.6|0
1630418650000|2021-08-31 14:04:10|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|18362.4|0
1630418660000|2021-08-31 14:04:20|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|0
1630418670000|2021-08-31 14:04:30|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|18361.4|0
1630418700000|2021-08-31 14:05:00|18361.19|18361.19|18361.2|18361.2|18361.2|18361.2|18359.28|18359.28|0
1630418720000|2021-08-31 14:05:20|18360.39|18360.39|18359.84|18359.84|18360.39|18360.39|18359.84|18359.84|0
1630418750000|2021-08-31 14:05:50|18360.33|18360.33|18361.63|18361.63|18361.63|18361.63|18360.33|18360.33|0
1630418770000|2021-08-31 14:06:10|18360.01|18360.01|18357.55|18357.55|18360.01|18360.01|18357.55|18357.55|0
1630418780000|2021-08-31 14:06:20|18356.13|18356.13|18356.76|18356.76|18356.76|18356.76|18355.15|18355.15|0
1630418800000|2021-08-31 14:06:40|18355.86|18355.86|18356.76|18356.76|18356.76|18356.76|18355.86|18355.86|0
1630418810000|2021-08-31 14:06:50|18357.27|18357.27|18357.27|18357.27|18357.27|18357.27|18357.27|18357.27|0
1630418830000|2021-08-31 14:07:10|18357.47|18357.47|18373.01|18373.01|18373.01|18373.01|18357.47|18357.47|0
1630418840000|2021-08-31 14:07:20|18374.43|18374.43|18373.01|18373.01|18374.43|18374.43|18373.01|18373.01|0
1630418850000|2021-08-31 14:07:30|18373.99|18373.99|18373.99|18373.99|18373.99|18373.99|18373.99|18373.99|0
1630418860000|2021-08-31 14:07:40|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|0
1630418870000|2021-08-31 14:07:50|18373.64|18373.64|18373.44|18373.44|18373.64|18373.64|18373.44|18373.44|0
1630418880000|2021-08-31 14:08:00|18375.86|18375.86|18372.22|18372.22|18375.86|18375.86|18372.22|18372.22|0
1630418890000|2021-08-31 14:08:10|18370.41|18370.41|18368.9|18368.9|18370.41|18370.41|18368.9|18368.9|0
1630418910000|2021-08-31 14:08:30|18368|18368|18368|18368|18368|18368|18368|18368|0
1630418920000|2021-08-31 14:08:40|18367.59|18367.59|18367.59|18367.59|18367.59|18367.59|18367.59|18367.59|0
1630418930000|2021-08-31 14:08:50|18368.4|18368.4|18369.88|18369.88|18369.88|18369.88|18368.4|18368.4|0
1630418940000|2021-08-31 14:09:00|18370.41|18370.41|18366.89|18366.89|18370.41|18370.41|18366.89|18366.89|0
1630418950000|2021-08-31 14:09:10|18365.89|18365.89|18365.33|18365.33|18365.89|18365.89|18365.33|18365.33|0
1630418960000|2021-08-31 14:09:20|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|0
1630418990000|2021-08-31 14:09:50|18361.52|18361.52|18364.48|18364.48|18364.48|18364.48|18361.52|18361.52|0
1630419000000|2021-08-31 14:10:00|18363.68|18363.68|18363.23|18363.23|18363.68|18363.68|18363.23|18363.23|0
1630419010000|2021-08-31 14:10:10|18361.82|18361.82|18361.82|18361.82|18361.82|18361.82|18361.82|18361.82|0
1630419020000|2021-08-31 14:10:20|18360.91|18360.91|18356.42|18356.42|18360.91|18360.91|18356.42|18356.42|0
1630419030000|2021-08-31 14:10:30|18355.87|18355.87|18354.06|18354.06|18355.87|18355.87|18354.06|18354.06|0
1630419040000|2021-08-31 14:10:40|18353.25|18353.25|18353.25|18353.25|18353.25|18353.25|18353.25|18353.25|0
1630419050000|2021-08-31 14:10:50|18354.16|18354.16|18359.49|18359.49|18359.49|18359.49|18354.16|18354.16|0
1630419060000|2021-08-31 14:11:00|18360.04|18360.04|18360.95|18360.95|18360.95|18360.95|18360.04|18360.04|0
1630419070000|2021-08-31 14:11:10|18361.15|18361.15|18361.76|18361.76|18361.76|18361.76|18361.15|18361.15|0
1630419100000|2021-08-31 14:11:40|18361.96|18361.96|18367.46|18367.46|18367.46|18367.46|18361.96|18361.96|0
1630419110000|2021-08-31 14:11:50|18367.68|18367.68|18367.68|18367.68|18367.68|18367.68|18367.68|18367.68|0
1630419120000|2021-08-31 14:12:00|18367.88|18367.88|18368.29|18368.29|18368.29|18368.29|18366.67|18366.67|0
1630419140000|2021-08-31 14:12:20|18368.79|18368.79|18368.79|18368.79|18368.79|18368.79|18368.79|18368.79|0
1630419150000|2021-08-31 14:12:30|18368.59|18368.59|18370.3|18370.3|18370.3|18370.3|18368.59|18368.59|0
1630419160000|2021-08-31 14:12:40|18371.41|18371.41|18371.61|18371.61|18371.61|18371.61|18371.41|18371.41|0
1630419180000|2021-08-31 14:13:00|18371.39|18371.39|18371.59|18371.59|18371.59|18371.59|18371.39|18371.39|0
1630419190000|2021-08-31 14:13:10|18371.8|18371.8|18371.19|18371.19|18371.8|18371.8|18371.19|18371.19|0
1630419200000|2021-08-31 14:13:20|18369.57|18369.57|18365.64|18365.64|18369.57|18369.57|18365.64|18365.64|0
1630419210000|2021-08-31 14:13:30|18365.15|18365.15|18365.15|18365.15|18365.15|18365.15|18365.15|18365.15|0
1630419250000|2021-08-31 14:14:10|18366.57|18366.57|18368.94|18368.94|18368.94|18368.94|18366.57|18366.57|0
1630419280000|2021-08-31 14:14:40|18367.46|18367.46|18366.97|18366.97|18367.46|18367.46|18366.97|18366.97|0
1630419290000|2021-08-31 14:14:50|18366.56|18366.56|18366.85|18366.85|18366.85|18366.85|18366.36|18366.36|0
1630419300000|2021-08-31 14:15:00|18365.84|18365.84|18365.84|18365.84|18365.84|18365.84|18365.84|18365.84|0
1630419310000|2021-08-31 14:15:10|18364.94|18364.94|18364.73|18364.73|18364.94|18364.94|18364.73|18364.73|0
1630419320000|2021-08-31 14:15:20|18362.76|18362.76|18361.96|18361.96|18362.76|18362.76|18361.96|18361.96|0
1630419330000|2021-08-31 14:15:30|18361.45|18361.45|18360.95|18360.95|18361.45|18361.45|18360.95|18360.95|0
1630419350000|2021-08-31 14:15:50|18360.14|18360.14|18360.64|18360.64|18360.64|18360.64|18360.14|18360.14|0
1630419360000|2021-08-31 14:16:00|18360.09|18360.09|18357.77|18357.77|18360.09|18360.09|18357.77|18357.77|0
1630419370000|2021-08-31 14:16:10|18363.32|18363.32|18367.58|18367.58|18368.16|18368.16|18363.32|18363.32|0
1630419380000|2021-08-31 14:16:20|18366.67|18366.67|18366.67|18366.67|18366.67|18366.67|18366.67|18366.67|0
1630419410000|2021-08-31 14:16:50|18367.18|18367.18|18368.33|18368.33|18368.33|18368.33|18367.18|18367.18|0
1630419450000|2021-08-31 14:17:30|18368.73|18368.73|18368.54|18368.54|18369.24|18369.24|18368.54|18368.54|0
1630419460000|2021-08-31 14:17:40|18369.53|18369.53|18369.53|18369.53|18369.53|18369.53|18369.53|18369.53|0
1630419470000|2021-08-31 14:17:50|18368.37|18368.37|18367.97|18367.97|18368.37|18368.37|18367.56|18367.56|0
1630419540000|2021-08-31 14:19:00|18368.88|18368.88|18368.88|18368.88|18368.88|18368.88|18368.88|18368.88|0
1630419550000|2021-08-31 14:19:10|18370.3|18370.3|18370.3|18370.3|18370.3|18370.3|18370.3|18370.3|0
1630419560000|2021-08-31 14:19:20|18369.29|18369.29|18369.39|18369.39|18370.39|18370.39|18368.88|18368.88|0
1630419570000|2021-08-31 14:19:30|18368.94|18368.94|18369.39|18369.39|18369.39|18369.39|18368.94|18368.94|0
1630419600000|2021-08-31 14:20:00|18369.79|18369.79|18368.98|18368.98|18369.79|18369.79|18368.98|18368.98|0
1630419610000|2021-08-31 14:20:10|18368.18|18368.18|18368.79|18368.79|18368.79|18368.79|18366.37|18366.37|0
1630419620000|2021-08-31 14:20:20|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|18369.8|0
1630419650000|2021-08-31 14:20:50|18367.38|18367.38|18367.17|18367.17|18367.38|18367.38|18367.17|18367.17|0
1630419660000|2021-08-31 14:21:00|18368.59|18368.59|18368.59|18368.59|18368.59|18368.59|18368.59|18368.59|0
1630419670000|2021-08-31 14:21:10|18367.61|18367.61|18367.61|18367.61|18367.61|18367.61|18367.61|18367.61|0
1630419680000|2021-08-31 14:21:20|18368.42|18368.42|18368.42|18368.42|18368.42|18368.42|18368.42|18368.42|0
1630419710000|2021-08-31 14:21:50|18369.83|18369.83|18368.42|18368.42|18369.83|18369.83|18368.42|18368.42|0
1630419720000|2021-08-31 14:22:00|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|0
1630419730000|2021-08-31 14:22:10|18370.33|18370.33|18370.33|18370.33|18370.33|18370.33|18370.33|18370.33|0
1630419760000|2021-08-31 14:22:40|18370.88|18370.88|18371.78|18371.78|18371.78|18371.78|18370.88|18370.88|0
1630419770000|2021-08-31 14:22:50|18372.34|18372.34|18371.23|18371.23|18372.34|18372.34|18371.23|18371.23|0
1630419780000|2021-08-31 14:23:00|18371.72|18371.72|18373.2|18373.2|18373.2|18373.2|18371.72|18371.72|0
1630419790000|2021-08-31 14:23:10|18372.22|18372.22|18372.22|18372.22|18372.22|18372.22|18372.22|18372.22|0
1630419800000|2021-08-31 14:23:20|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|0
1630419810000|2021-08-31 14:23:30|18373.32|18373.32|18375.05|18375.05|18375.14|18375.14|18373.32|18373.32|0
1630419820000|2021-08-31 14:23:40|18374.49|18374.49|18369.59|18369.59|18374.49|18374.49|18369.59|18369.59|0
1630419830000|2021-08-31 14:23:50|18370.11|18370.11|18370.11|18370.11|18370.11|18370.11|18370.11|18370.11|0
1630419840000|2021-08-31 14:24:00|18371.91|18371.91|18371.91|18371.91|18372.72|18372.72|18371.91|18371.91|0
1630419850000|2021-08-31 14:24:10|18371.42|18371.42|18370.62|18370.62|18371.42|18371.42|18370.62|18370.62|0
1630419860000|2021-08-31 14:24:20|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|18371.42|0
1630419880000|2021-08-31 14:24:40|18371.63|18371.63|18372.53|18372.53|18372.53|18372.53|18371.63|18371.63|0
1630419900000|2021-08-31 14:25:00|18372.31|18372.31|18368.65|18368.65|18372.8|18372.8|18368.65|18368.65|0
1630419910000|2021-08-31 14:25:10|18367.75|18367.75|18367.14|18367.14|18367.75|18367.75|18367.14|18367.14|0
1630419920000|2021-08-31 14:25:20|18366.93|18366.93|18366.43|18366.43|18366.93|18366.93|18366.43|18366.43|0
1630419930000|2021-08-31 14:25:30|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|0
1630419950000|2021-08-31 14:25:50|18363.8|18363.8|18367.24|18367.24|18367.24|18367.24|18363.8|18363.8|0
1630419960000|2021-08-31 14:26:00|18366.75|18366.75|18365.13|18365.13|18366.75|18366.75|18365.13|18365.13|0
1630419970000|2021-08-31 14:26:10|18364.93|18364.93|18364.93|18364.93|18364.93|18364.93|18364.93|18364.93|0
1630419980000|2021-08-31 14:26:20|18364.44|18364.44|18366.05|18366.05|18366.05|18366.05|18364.44|18364.44|0
1630419990000|2021-08-31 14:26:30|18365.25|18365.25|18364.84|18364.84|18365.25|18365.25|18364.84|18364.84|0
1630420000000|2021-08-31 14:26:40|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|0
1630420010000|2021-08-31 14:26:50|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|0
1630420030000|2021-08-31 14:27:10|18365.44|18365.44|18365.65|18365.65|18365.65|18365.65|18365.44|18365.44|0
1630420050000|2021-08-31 14:27:30|18365.44|18365.44|18364.94|18364.94|18365.44|18365.44|18364.94|18364.94|0
1630420060000|2021-08-31 14:27:40|18366.36|18366.36|18366.36|18366.36|18366.36|18366.36|18366.36|18366.36|0
1630420070000|2021-08-31 14:27:50|18364.04|18364.04|18363.54|18363.54|18364.04|18364.04|18363.54|18363.54|0
1630420100000|2021-08-31 14:28:20|18363.04|18363.04|18363.04|18363.04|18363.04|18363.04|18363.04|18363.04|0
1630420110000|2021-08-31 14:28:30|18364.46|18364.46|18368.34|18368.34|18368.34|18368.34|18364.46|18364.46|0
1630420130000|2021-08-31 14:28:50|18367.53|18367.53|18366.72|18366.72|18367.53|18367.53|18366.72|18366.72|0
1630420140000|2021-08-31 14:29:00|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|0
1630420150000|2021-08-31 14:29:10|18366.83|18366.83|18366.33|18366.33|18366.83|18366.83|18366.33|18366.33|0
1630420160000|2021-08-31 14:29:20|18365.78|18365.78|18367.22|18367.22|18367.42|18367.42|18365.78|18365.78|0
1630420170000|2021-08-31 14:29:30|18366.71|18366.71|18364.35|18364.35|18366.71|18366.71|18364.35|18364.35|0
1630420180000|2021-08-31 14:29:40|18363.86|18363.86|18363.42|18363.42|18363.86|18363.86|18363.42|18363.42|0
1630420200000|2021-08-31 14:30:00|18362.93|18362.93|18362.93|18362.93|18362.93|18362.93|18362.93|18362.93|0
1630420210000|2021-08-31 14:30:10|18362.12|18362.12|18358.15|18358.15|18362.12|18362.12|18358.15|18358.15|0
1630420220000|2021-08-31 14:30:20|18357.66|18357.66|18356.93|18356.93|18359.46|18359.46|18356.93|18356.93|0
1630420230000|2021-08-31 14:30:30|18355.83|18355.83|18350.25|18350.25|18355.83|18355.83|18350.25|18350.25|0
1630420240000|2021-08-31 14:30:40|18349.84|18349.84|18349.84|18349.84|18349.84|18349.84|18349.84|18349.84|0
1630420250000|2021-08-31 14:30:50|18348.84|18348.84|18349.04|18349.04|18349.04|18349.04|18348.84|18348.84|0
1630420260000|2021-08-31 14:31:00|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|0
1630420270000|2021-08-31 14:31:10|18347.58|18347.58|18347.58|18347.58|18347.58|18347.58|18347.58|18347.58|0
1630420280000|2021-08-31 14:31:20|18347.09|18347.09|18347.09|18347.09|18347.09|18347.09|18347.09|18347.09|0
1630420290000|2021-08-31 14:31:30|18349.51|18349.51|18349.71|18349.71|18349.71|18349.71|18349.51|18349.51|0
1630420300000|2021-08-31 14:31:40|18350.86|18350.86|18351.07|18351.07|18351.07|18351.07|18350.86|18350.86|0
1630420310000|2021-08-31 14:31:50|18350.52|18350.52|18350.52|18350.52|18350.52|18350.52|18350.52|18350.52|0
1630420320000|2021-08-31 14:32:00|18351.01|18351.01|18354.84|18354.84|18354.84|18354.84|18350.8|18350.8|0
1630420330000|2021-08-31 14:32:10|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|18355.74|0
1630420340000|2021-08-31 14:32:20|18356.9|18356.9|18358|18358|18358|18358|18356.9|18356.9|0
1630420350000|2021-08-31 14:32:30|18359.01|18359.01|18361.61|18361.61|18361.61|18361.61|18359.01|18359.01|0
1630420360000|2021-08-31 14:32:40|18362.17|18362.17|18365.24|18365.24|18365.24|18365.24|18362.17|18362.17|0
1630420370000|2021-08-31 14:32:50|18365.79|18365.79|18365.79|18365.79|18365.79|18365.79|18365.79|18365.79|0
1630420380000|2021-08-31 14:33:00|18366.69|18366.69|18367.76|18367.76|18367.76|18367.76|18366.69|18366.69|0
1630420410000|2021-08-31 14:33:30|18368.57|18368.57|18368.79|18368.79|18368.79|18368.79|18368.57|18368.57|0
1630420420000|2021-08-31 14:33:40|18373.04|18373.04|18374.31|18374.31|18374.31|18374.31|18373.04|18373.04|0
1630420430000|2021-08-31 14:33:50|18374.52|18374.52|18375.91|18375.91|18375.91|18375.91|18374.52|18374.52|0
1630420440000|2021-08-31 14:34:00|18375.01|18375.01|18375.01|18375.01|18375.01|18375.01|18375.01|18375.01|0
1630420460000|2021-08-31 14:34:20|18374.1|18374.1|18372.8|18372.8|18374.1|18374.1|18372.39|18372.39|0
1630420490000|2021-08-31 14:34:50|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|18374.22|0
1630420500000|2021-08-31 14:35:00|18372.9|18372.9|18370.96|18370.96|18372.9|18372.9|18370.96|18370.96|0
1630420510000|2021-08-31 14:35:10|18371.86|18371.86|18378.17|18378.17|18378.17|18378.17|18371.86|18371.86|0
1630420520000|2021-08-31 14:35:20|18377.26|18377.26|18375.88|18375.88|18377.26|18377.26|18375.66|18375.66|0
1630420530000|2021-08-31 14:35:30|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|0
1630420540000|2021-08-31 14:35:40|18375.88|18375.88|18375.88|18375.88|18375.88|18375.88|18375.88|18375.88|0
1630420560000|2021-08-31 14:36:00|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|0
1630420580000|2021-08-31 14:36:20|18374.06|18374.06|18373.05|18373.05|18374.06|18374.06|18373.05|18373.05|0
1630420590000|2021-08-31 14:36:30|18372.15|18372.15|18369.86|18369.86|18372.15|18372.15|18369.86|18369.86|0
1630420600000|2021-08-31 14:36:40|18371.28|18371.28|18371.28|18371.28|18371.28|18371.28|18371.28|18371.28|0
1630420610000|2021-08-31 14:36:50|18370.79|18370.79|18375.85|18375.85|18375.85|18375.85|18370.79|18370.79|0
1630420620000|2021-08-31 14:37:00|18376.36|18376.36|18378.76|18378.76|18378.76|18378.76|18376.36|18376.36|0
1630420640000|2021-08-31 14:37:20|18378.98|18378.98|18378.76|18378.76|18378.98|18378.98|18378.76|18378.76|0
1630420650000|2021-08-31 14:37:30|18379.25|18379.25|18383.9|18383.9|18383.9|18383.9|18379.25|18379.25|0
1630420660000|2021-08-31 14:37:40|18378.95|18378.95|18377.14|18377.14|18378.95|18378.95|18377.14|18377.14|0
1630420670000|2021-08-31 14:37:50|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|0
1630420680000|2021-08-31 14:38:00|18379.15|18379.15|18377.73|18377.73|18379.15|18379.15|18377.73|18377.73|0
1630420700000|2021-08-31 14:38:20|18376.72|18376.72|18375.82|18375.82|18376.72|18376.72|18375.82|18375.82|0
1630420730000|2021-08-31 14:38:50|18376.72|18376.72|18377.27|18377.27|18378.78|18378.78|18376.72|18376.72|0
1630420740000|2021-08-31 14:39:00|18377.76|18377.76|18385.13|18385.13|18385.13|18385.13|18377.76|18377.76|0
1630420750000|2021-08-31 14:39:10|18385.34|18385.34|18385.83|18385.83|18385.83|18385.83|18385.34|18385.34|0
1630420760000|2021-08-31 14:39:20|18386.38|18386.38|18387.9|18387.9|18387.9|18387.9|18385.89|18385.89|0
1630420770000|2021-08-31 14:39:30|18387.35|18387.35|18387.35|18387.35|18387.35|18387.35|18387.35|18387.35|0
1630420780000|2021-08-31 14:39:40|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|18385.03|0
1630420790000|2021-08-31 14:39:50|18384.22|18384.22|18388.06|18388.06|18388.06|18388.06|18384.22|18384.22|0
1630420800000|2021-08-31 14:40:00|18388.61|18388.61|18391.62|18391.62|18391.62|18391.62|18388.61|18388.61|0
1630420810000|2021-08-31 14:40:10|18391.13|18391.13|18389.61|18389.61|18391.13|18391.13|18389.61|18389.61|0
1630420820000|2021-08-31 14:40:20|18389.21|18389.21|18388.4|18388.4|18389.21|18389.21|18388.4|18388.4|0
1630420840000|2021-08-31 14:40:40|18388.89|18388.89|18388.4|18388.4|18388.89|18388.89|18388.4|18388.4|0
1630420850000|2021-08-31 14:40:50|18387.9|18387.9|18387.39|18387.39|18388.4|18388.4|18387.39|18387.39|0
1630420860000|2021-08-31 14:41:00|18386.9|18386.9|18387.55|18387.55|18387.55|18387.55|18386.4|18386.4|0
1630420870000|2021-08-31 14:41:10|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|0
1630420910000|2021-08-31 14:41:50|18387.35|18387.35|18387.35|18387.35|18387.35|18387.35|18387.35|18387.35|0
1630420920000|2021-08-31 14:42:00|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|0
1630420930000|2021-08-31 14:42:10|18387.23|18387.23|18386.22|18386.22|18387.23|18387.23|18386.22|18386.22|0
1630420940000|2021-08-31 14:42:20|18386.72|18386.72|18386.72|18386.72|18386.72|18386.72|18386.72|18386.72|0
1630420950000|2021-08-31 14:42:30|18385.3|18385.3|18385.3|18385.3|18385.3|18385.3|18385.3|18385.3|0
1630420960000|2021-08-31 14:42:40|18386.91|18386.91|18387.97|18387.97|18387.97|18387.97|18386.91|18386.91|0
1630420990000|2021-08-31 14:43:10|18387.56|18387.56|18387.77|18387.77|18387.77|18387.77|18387.56|18387.56|0
1630421000000|2021-08-31 14:43:20|18387.97|18387.97|18388.17|18388.17|18388.98|18388.98|18387.97|18387.97|0
1630421040000|2021-08-31 14:44:00|18389.08|18389.08|18389.98|18389.98|18389.98|18389.98|18389.08|18389.08|0
1630421050000|2021-08-31 14:44:10|18389.08|18389.08|18389.08|18389.08|18389.08|18389.08|18389.08|18389.08|0
1630421060000|2021-08-31 14:44:20|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|0
1630421070000|2021-08-31 14:44:30|18389.14|18389.14|18389.36|18389.36|18389.36|18389.36|18389.14|18389.14|0
1630421080000|2021-08-31 14:44:40|18388.2|18388.2|18386.98|18386.98|18389.36|18389.36|18386.8|18386.8|0
1630421090000|2021-08-31 14:44:50|18385.98|18385.98|18382.9|18382.9|18385.98|18385.98|18382.9|18382.9|0
1630421110000|2021-08-31 14:45:10|18382.09|18382.09|18380.24|18380.24|18382.09|18382.09|18380.24|18380.24|0
1630421130000|2021-08-31 14:45:30|18380.73|18380.73|18380.08|18380.08|18381.23|18381.23|18380.08|18380.08|0
1630421140000|2021-08-31 14:45:40|18380.57|18380.57|18377.95|18377.95|18380.57|18380.57|18377.95|18377.95|0
1630421150000|2021-08-31 14:45:50|18376.54|18376.54|18377.95|18377.95|18377.95|18377.95|18376.54|18376.54|0
1630421160000|2021-08-31 14:46:00|18377.44|18377.44|18377.99|18377.99|18377.99|18377.99|18377.44|18377.44|0
1630421170000|2021-08-31 14:46:10|18379.41|18379.41|18381.38|18381.38|18381.38|18381.38|18379.41|18379.41|0
1630421180000|2021-08-31 14:46:20|18382.8|18382.8|18382.8|18382.8|18382.8|18382.8|18382.8|18382.8|0
1630421200000|2021-08-31 14:46:40|18383.3|18383.3|18382.49|18382.49|18383.3|18383.3|18382.49|18382.49|0
1630421210000|2021-08-31 14:46:50|18382.09|18382.09|18381.68|18381.68|18382.09|18382.09|18381.68|18381.68|0
1630421220000|2021-08-31 14:47:00|18378.77|18378.77|18378.77|18378.77|18378.77|18378.77|18378.77|18378.77|0
1630421230000|2021-08-31 14:47:10|18378.28|18378.28|18377.79|18377.79|18378.28|18378.28|18377.79|18377.79|0
1630421240000|2021-08-31 14:47:20|18377.28|18377.28|18378.09|18378.09|18378.09|18378.09|18377.28|18377.28|0
1630421260000|2021-08-31 14:47:40|18375.77|18375.77|18375.77|18375.77|18375.77|18375.77|18375.77|18375.77|0
1630421270000|2021-08-31 14:47:50|18377.19|18377.19|18377.68|18377.68|18377.68|18377.68|18377.19|18377.19|0
1630421290000|2021-08-31 14:48:10|18378.58|18378.58|18378.58|18378.58|18378.58|18378.58|18378.58|18378.58|0
1630421310000|2021-08-31 14:48:30|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|18378.03|0
1630421330000|2021-08-31 14:48:50|18378.54|18378.54|18379.49|18379.49|18379.49|18379.49|18377.93|18377.93|0
1630421350000|2021-08-31 14:49:10|18376.57|18376.57|18377.16|18377.16|18377.16|18377.16|18376.57|18376.57|0
1630421370000|2021-08-31 14:49:30|18376.18|18376.18|18376.18|18376.18|18376.18|18376.18|18376.18|18376.18|0
1630421380000|2021-08-31 14:49:40|18377.16|18377.16|18377.16|18377.16|18377.16|18377.16|18377.16|18377.16|0
1630421400000|2021-08-31 14:50:00|18374.32|18374.32|18374.73|18374.73|18375.74|18375.74|18374.32|18374.32|0
1630421410000|2021-08-31 14:50:10|18373.63|18373.63|18375.05|18375.05|18375.05|18375.05|18373.63|18373.63|0
1630421420000|2021-08-31 14:50:20|18375.95|18375.95|18375.95|18375.95|18375.95|18375.95|18375.95|18375.95|0
1630421440000|2021-08-31 14:50:40|18375.55|18375.55|18376.05|18376.05|18376.05|18376.05|18375.55|18375.55|0
1630421450000|2021-08-31 14:50:50|18375.24|18375.24|18375.24|18375.24|18375.24|18375.24|18375.24|18375.24|0
1630421460000|2021-08-31 14:51:00|18374.34|18374.34|18374.83|18374.83|18374.83|18374.83|18374.34|18374.34|0
1630421470000|2021-08-31 14:51:10|18374.42|18374.42|18375.73|18375.73|18375.73|18375.73|18374.42|18374.42|0
1630421480000|2021-08-31 14:51:20|18375.93|18375.93|18382.29|18382.29|18382.29|18382.29|18375.38|18375.38|0
1630421500000|2021-08-31 14:51:40|18381.38|18381.38|18379.53|18379.53|18381.38|18381.38|18379.53|18379.53|0
1630421510000|2021-08-31 14:51:50|18378.63|18378.63|18378.41|18378.41|18378.63|18378.63|18378.41|18378.41|0
1630421520000|2021-08-31 14:52:00|18378.63|18378.63|18378.63|18378.63|18378.63|18378.63|18378.63|18378.63|0
1630421530000|2021-08-31 14:52:10|18378.12|18378.12|18377.9|18377.9|18378.12|18378.12|18377.9|18377.9|0
1630421560000|2021-08-31 14:52:40|18378.81|18378.81|18381.9|18381.9|18381.9|18381.9|18378.81|18378.81|0
1630421570000|2021-08-31 14:52:50|18383.52|18383.52|18382.06|18382.06|18383.74|18383.74|18382.06|18382.06|0
1630421590000|2021-08-31 14:53:10|18381.51|18381.51|18381.51|18381.51|18381.51|18381.51|18381.51|18381.51|0
1630421600000|2021-08-31 14:53:20|18381.01|18381.01|18382.02|18382.02|18382.02|18382.02|18381.01|18381.01|0
1630421620000|2021-08-31 14:53:40|18382.52|18382.52|18381.71|18381.71|18382.52|18382.52|18381.71|18381.71|0
1630421640000|2021-08-31 14:54:00|18382.22|18382.22|18381.23|18381.23|18382.22|18382.22|18381.23|18381.23|0
1630421650000|2021-08-31 14:54:10|18380.74|18380.74|18380.74|18380.74|18380.74|18380.74|18380.74|18380.74|0
1630421660000|2021-08-31 14:54:20|18379.84|18379.84|18379.84|18379.84|18379.84|18379.84|18379.84|18379.84|0
1630421680000|2021-08-31 14:54:40|18378.42|18378.42|18378.42|18378.42|18378.42|18378.42|18378.42|18378.42|0
1630421690000|2021-08-31 14:54:50|18378.92|18378.92|18377.2|18377.2|18378.92|18378.92|18377.2|18377.2|0
1630421700000|2021-08-31 14:55:00|18377.43|18377.43|18377.43|18377.43|18377.43|18377.43|18377.43|18377.43|0
1630421720000|2021-08-31 14:55:20|18376.93|18376.93|18376.93|18376.93|18376.93|18376.93|18376.93|18376.93|0
1630421730000|2021-08-31 14:55:30|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|0
1630421740000|2021-08-31 14:55:40|18378.29|18378.29|18383.93|18383.93|18383.93|18383.93|18378.29|18378.29|0
1630421750000|2021-08-31 14:55:50|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|0
1630421760000|2021-08-31 14:56:00|18384.04|18384.04|18384.04|18384.04|18384.04|18384.04|18384.04|18384.04|0
1630421800000|2021-08-31 14:56:40|18383.53|18383.53|18383.53|18383.53|18383.53|18383.53|18383.53|18383.53|0
1630421820000|2021-08-31 14:57:00|18383.33|18383.33|18382.11|18382.11|18383.33|18383.33|18382.11|18382.11|0
1630421830000|2021-08-31 14:57:10|18381.21|18381.21|18381.21|18381.21|18381.21|18381.21|18381.21|18381.21|0
1630421840000|2021-08-31 14:57:20|18381.82|18381.82|18381.82|18381.82|18381.82|18381.82|18381.82|18381.82|0
1630421860000|2021-08-31 14:57:40|18382.32|18382.32|18381.17|18381.17|18382.32|18382.32|18381.17|18381.17|0
1630421900000|2021-08-31 14:58:20|18379.75|18379.75|18379.75|18379.75|18379.75|18379.75|18379.75|18379.75|0
1630421950000|2021-08-31 14:59:10|18379.53|18379.53|18378.38|18378.38|18379.53|18379.53|18378.38|18378.38|0
1630421960000|2021-08-31 14:59:20|18379.79|18379.79|18379.75|18379.75|18379.79|18379.79|18379.24|18379.24|0
1630421970000|2021-08-31 14:59:30|18379.2|18379.2|18377.17|18377.17|18379.2|18379.2|18377.17|18377.17|0
1630421980000|2021-08-31 14:59:40|18377.39|18377.39|18377.17|18377.17|18377.39|18377.39|18377.17|18377.17|0
1630421990000|2021-08-31 14:59:50|18376.95|18376.95|18377.15|18377.15|18377.64|18377.64|18376.95|18376.95|0
1630422000000|2021-08-31 15:00:00|18378.05|18378.05|18380.18|18380.18|18380.67|18380.67|18378.05|18378.05|0
1630422010000|2021-08-31 15:00:10|18378.37|18378.37|18376.9|18376.9|18378.37|18378.37|18376.9|18376.9|0
1630422020000|2021-08-31 15:00:20|18376.7|18376.7|18375.7|18375.7|18377.2|18377.2|18375.29|18375.29|0
1630422030000|2021-08-31 15:00:30|18375.48|18375.48|18375.97|18375.97|18375.97|18375.97|18375.48|18375.48|0
1630422040000|2021-08-31 15:00:40|18376.41|18376.41|18379.13|18379.13|18379.13|18379.13|18376.41|18376.41|0
1630422050000|2021-08-31 15:00:50|18378.22|18378.22|18378.22|18378.22|18378.22|18378.22|18378.22|18378.22|0
1630422060000|2021-08-31 15:01:00|18379.03|18379.03|18380.13|18380.13|18380.45|18380.45|18379.03|18379.03|0
1630422110000|2021-08-31 15:01:50|18380.63|18380.63|18380.63|18380.63|18380.63|18380.63|18380.63|18380.63|0
1630422120000|2021-08-31 15:02:00|18380.84|18380.84|18383.25|18383.25|18383.25|18383.25|18380.84|18380.84|0
1630422130000|2021-08-31 15:02:10|18383.7|18383.7|18384.25|18384.25|18384.25|18384.25|18383.7|18383.7|0
1630422140000|2021-08-31 15:02:20|18384.75|18384.75|18385.5|18385.5|18385.5|18385.5|18383.7|18383.7|0
1630422150000|2021-08-31 15:02:30|18385|18385|18385.3|18385.3|18385.3|18385.3|18385|18385|0
1630422160000|2021-08-31 15:02:40|18384.8|18384.8|18384.8|18384.8|18384.8|18384.8|18384.8|18384.8|0
1630422170000|2021-08-31 15:02:50|18385|18385|18385.51|18385.51|18385.51|18385.51|18385|18385|0
1630422180000|2021-08-31 15:03:00|18386.51|18386.51|18386.51|18386.51|18386.51|18386.51|18386.51|18386.51|0
1630422190000|2021-08-31 15:03:10|18387.42|18387.42|18387.42|18387.42|18387.42|18387.42|18387.42|18387.42|0
1630422200000|2021-08-31 15:03:20|18387.91|18387.91|18387.91|18387.91|18387.91|18387.91|18387.91|18387.91|0
1630422220000|2021-08-31 15:03:40|18389.33|18389.33|18389.33|18389.33|18389.33|18389.33|18389.33|18389.33|0
1630422240000|2021-08-31 15:04:00|18390.31|18390.31|18402.28|18402.28|18402.28|18402.28|18390.31|18390.31|0
1630422250000|2021-08-31 15:04:10|18403.26|18403.26|18403.26|18403.26|18403.26|18403.26|18403.26|18403.26|0
1630422270000|2021-08-31 15:04:30|18402.77|18402.77|18402.56|18402.56|18402.77|18402.77|18402.56|18402.56|0
1630422290000|2021-08-31 15:04:50|18403.12|18403.12|18403.12|18403.12|18403.12|18403.12|18403.12|18403.12|0
1630422300000|2021-08-31 15:05:00|18402.31|18402.31|18403.9|18403.9|18405.32|18405.32|18402.31|18402.31|0
1630422310000|2021-08-31 15:05:10|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|18402.89|0
1630422320000|2021-08-31 15:05:20|18403.8|18403.8|18403.8|18403.8|18403.8|18403.8|18403.8|18403.8|0
1630422330000|2021-08-31 15:05:30|18402.18|18402.18|18403.09|18403.09|18403.09|18403.09|18402.18|18402.18|0
1630422340000|2021-08-31 15:05:40|18403.59|18403.59|18404.49|18404.49|18404.49|18404.49|18403.59|18403.59|0
1630422350000|2021-08-31 15:05:50|18404.7|18404.7|18404.21|18404.21|18404.7|18404.7|18404.21|18404.21|0
1630422390000|2021-08-31 15:06:30|18404.7|18404.7|18407.14|18407.14|18407.14|18407.14|18403.72|18403.72|0
1630422410000|2021-08-31 15:06:50|18406.65|18406.65|18406.65|18406.65|18406.65|18406.65|18406.65|18406.65|0
1630422420000|2021-08-31 15:07:00|18406.16|18406.16|18406.16|18406.16|18406.16|18406.16|18406.16|18406.16|0
1630422430000|2021-08-31 15:07:10|18407.06|18407.06|18407.57|18407.57|18407.57|18407.57|18407.06|18407.06|0
1630422440000|2021-08-31 15:07:20|18408.12|18408.12|18408.56|18408.56|18408.56|18408.56|18408.12|18408.12|0
1630422450000|2021-08-31 15:07:30|18409.05|18409.05|18409.9|18409.9|18409.9|18409.9|18409.05|18409.05|0
1630422490000|2021-08-31 15:08:10|18410.1|18410.1|18410.1|18410.1|18410.1|18410.1|18410.1|18410.1|0
1630422500000|2021-08-31 15:08:20|18411.52|18411.52|18411.52|18411.52|18411.52|18411.52|18411.52|18411.52|0
1630422510000|2021-08-31 15:08:30|18412.02|18412.02|18412.2|18412.2|18412.69|18412.69|18412.02|18412.02|0
1630422520000|2021-08-31 15:08:40|18413|18413|18413.5|18413.5|18413.5|18413.5|18413|18413|0
1630422540000|2021-08-31 15:09:00|18413|18413|18413|18413|18413|18413|18413|18413|0
1630422550000|2021-08-31 15:09:10|18413.23|18413.23|18413.5|18413.5|18413.5|18413.5|18413|18413|0
1630422560000|2021-08-31 15:09:20|18413.29|18413.29|18411.96|18411.96|18413.84|18413.84|18411.96|18411.96|0
1630422570000|2021-08-31 15:09:30|18412.45|18412.45|18413|18413|18413|18413|18412.45|18412.45|0
1630422580000|2021-08-31 15:09:40|18418.83|18418.83|18420.74|18420.74|18420.74|18420.74|18418.83|18418.83|0
1630422590000|2021-08-31 15:09:50|18421.75|18421.75|18423.22|18423.22|18423.22|18423.22|18420.65|18420.65|0
1630422600000|2021-08-31 15:10:00|18421.8|18421.8|18422.81|18422.81|18422.81|18422.81|18421.8|18421.8|0
1630422630000|2021-08-31 15:10:30|18423.71|18423.71|18423.71|18423.71|18423.71|18423.71|18423.71|18423.71|0
1630422640000|2021-08-31 15:10:40|18423.21|18423.21|18423.7|18423.7|18423.7|18423.7|18423.21|18423.21|0
1630422650000|2021-08-31 15:10:50|18425.12|18425.12|18425.73|18425.73|18425.73|18425.73|18424.31|18424.31|0
1630422670000|2021-08-31 15:11:10|18426.73|18426.73|18425.93|18425.93|18426.73|18426.73|18425.93|18425.93|0
1630422680000|2021-08-31 15:11:20|18424.12|18424.12|18424.67|18424.67|18424.67|18424.67|18424.12|18424.12|0
1630422690000|2021-08-31 15:11:30|18425.57|18425.57|18427.38|18427.38|18427.38|18427.38|18425.57|18425.57|0
1630422700000|2021-08-31 15:11:40|18428.19|18428.19|18429.2|18429.2|18429.2|18429.2|18428.19|18428.19|0
1630422710000|2021-08-31 15:11:50|18429.61|18429.61|18430.76|18430.76|18430.76|18430.76|18429.61|18429.61|0
1630422730000|2021-08-31 15:12:10|18431.77|18431.77|18432.67|18432.67|18432.67|18432.67|18431.77|18431.77|0
1630422740000|2021-08-31 15:12:20|18433.08|18433.08|18433.63|18433.63|18433.63|18433.63|18433.08|18433.08|0
1630422760000|2021-08-31 15:12:40|18433.84|18433.84|18433.19|18433.19|18434.34|18434.34|18433.19|18433.19|0
1630422770000|2021-08-31 15:12:50|18432.98|18432.98|18432.98|18432.98|18432.98|18432.98|18432.98|18432.98|0
1630422780000|2021-08-31 15:13:00|18433.39|18433.39|18433.39|18433.39|18433.39|18433.39|18433.39|18433.39|0
1630422810000|2021-08-31 15:13:30|18432.9|18432.9|18433.39|18433.39|18433.39|18433.39|18432.9|18432.9|0
1630422820000|2021-08-31 15:13:40|18433.83|18433.83|18433.61|18433.61|18433.83|18433.83|18433.61|18433.61|0
1630422850000|2021-08-31 15:14:10|18432.71|18432.71|18434.15|18434.15|18434.15|18434.15|18432.71|18432.71|0
1630422860000|2021-08-31 15:14:20|18435.06|18435.06|18435.26|18435.26|18435.26|18435.26|18435.06|18435.06|0
1630422870000|2021-08-31 15:14:30|18434.36|18434.36|18434.91|18434.91|18434.91|18434.91|18434.36|18434.36|0
1630422880000|2021-08-31 15:14:40|18435.11|18435.11|18436.01|18436.01|18436.01|18436.01|18435.11|18435.11|0
1630422890000|2021-08-31 15:14:50|18437|18437|18439.04|18439.04|18440.02|18440.02|18436.01|18436.01|0
1630422900000|2021-08-31 15:15:00|18439.53|18439.53|18440.96|18440.96|18441.45|18441.45|18439.04|18439.04|0
1630422910000|2021-08-31 15:15:10|18441.18|18441.18|18442.72|18442.72|18442.72|18442.72|18440.96|18440.96|0
1630422920000|2021-08-31 15:15:20|18443.53|18443.53|18443.73|18443.73|18443.73|18443.73|18443.53|18443.53|0
1630422960000|2021-08-31 15:16:00|18443.33|18443.33|18442.01|18442.01|18443.33|18443.33|18442.01|18442.01|0
1630422970000|2021-08-31 15:16:10|18439.18|18439.18|18441.94|18441.94|18442.43|18442.43|18439.18|18439.18|0
1630422980000|2021-08-31 15:16:20|18442.43|18442.43|18443.38|18443.38|18443.38|18443.38|18441.74|18441.74|0
1630422990000|2021-08-31 15:16:30|18444.19|18444.19|18445.23|18445.23|18445.23|18445.23|18444.19|18444.19|0
1630423000000|2021-08-31 15:16:40|18444.74|18444.74|18444.74|18444.74|18444.74|18444.74|18444.74|18444.74|0
1630423020000|2021-08-31 15:17:00|18444.96|18444.96|18444.52|18444.52|18444.96|18444.96|18444.52|18444.52|0
1630423030000|2021-08-31 15:17:10|18443.96|18443.96|18445.59|18445.59|18446.13|18446.13|18443.96|18443.96|0
1630423050000|2021-08-31 15:17:30|18447|18447|18447|18447|18447|18447|18447|18447|0
1630423060000|2021-08-31 15:17:40|18447.21|18447.21|18447.76|18447.76|18447.76|18447.76|18447.21|18447.21|0
1630423070000|2021-08-31 15:17:50|18447.96|18447.96|18447.96|18447.96|18447.96|18447.96|18447.96|18447.96|0
1630423080000|2021-08-31 15:18:00|18447.76|18447.76|18447.56|18447.56|18447.76|18447.76|18447.56|18447.56|0
1630423090000|2021-08-31 15:18:10|18449.74|18449.74|18454.43|18454.43|18454.43|18454.43|18449.74|18449.74|0
1630423100000|2021-08-31 15:18:20|18454.21|18454.21|18461.75|18461.75|18461.75|18461.75|18454.21|18454.21|0
1630423110000|2021-08-31 15:18:30|18462.56|18462.56|18462.56|18462.56|18462.58|18462.58|18462.36|18462.36|0
1630423120000|2021-08-31 15:18:40|18462.76|18462.76|18462.76|18462.76|18462.76|18462.76|18462.76|18462.76|0
1630423130000|2021-08-31 15:18:50|18463.27|18463.27|18468.31|18468.31|18468.31|18468.31|18463.27|18463.27|0
1630423140000|2021-08-31 15:19:00|18467.41|18467.41|18467.9|18467.9|18467.9|18467.9|18467.41|18467.41|0
1630423160000|2021-08-31 15:19:20|18468.39|18468.39|18467.9|18467.9|18468.39|18468.39|18467.9|18467.9|0
1630423170000|2021-08-31 15:19:30|18468.3|18468.3|18463.28|18463.28|18468.3|18468.3|18463.28|18463.28|0
1630423180000|2021-08-31 15:19:40|18462.73|18462.73|18462.73|18462.73|18462.73|18462.73|18462.73|18462.73|0
1630423200000|2021-08-31 15:20:00|18462.24|18462.24|18462.24|18462.24|18462.24|18462.24|18462.24|18462.24|0
1630423210000|2021-08-31 15:20:10|18462.44|18462.44|18462.94|18462.94|18462.94|18462.94|18462.44|18462.44|0
1630423230000|2021-08-31 15:20:30|18461.52|18461.52|18463.73|18463.73|18463.73|18463.73|18461.11|18461.11|0
1630423240000|2021-08-31 15:20:40|18464.63|18464.63|18464.63|18464.63|18464.63|18464.63|18464.63|18464.63|0
1630423250000|2021-08-31 15:20:50|18465.44|18465.44|18470.64|18470.64|18470.64|18470.64|18465.44|18465.44|0
1630423260000|2021-08-31 15:21:00|18470.14|18470.14|18470.34|18470.34|18470.55|18470.55|18470.14|18470.14|0
1630423270000|2021-08-31 15:21:10|18471.25|18471.25|18471.25|18471.25|18471.25|18471.25|18471.25|18471.25|0
1630423280000|2021-08-31 15:21:20|18471.74|18471.74|18474.04|18474.04|18474.04|18474.04|18471.74|18471.74|0
1630423290000|2021-08-31 15:21:30|18473.14|18473.14|18473.14|18473.14|18473.14|18473.14|18473.14|18473.14|0
1630423320000|2021-08-31 15:22:00|18472.92|18472.92|18472.11|18472.11|18472.92|18472.92|18472.11|18472.11|0
1630423330000|2021-08-31 15:22:10|18473.01|18473.01|18470|18470|18473.01|18473.01|18470|18470|0
1630423350000|2021-08-31 15:22:30|18469.09|18469.09|18469.09|18469.09|18469.09|18469.09|18469.09|18469.09|0
1630423370000|2021-08-31 15:22:50|18468.6|18468.6|18462.75|18462.75|18468.6|18468.6|18462.75|18462.75|0
1630423380000|2021-08-31 15:23:00|18463.76|18463.76|18463.87|18463.87|18463.87|18463.87|18462.35|18462.35|0
1630423400000|2021-08-31 15:23:20|18463.37|18463.37|18462.87|18462.87|18463.37|18463.37|18462.87|18462.87|0
1630423420000|2021-08-31 15:23:40|18462.46|18462.46|18461.56|18461.56|18462.46|18462.46|18461.56|18461.56|0
1630423430000|2021-08-31 15:23:50|18464.98|18464.98|18464.18|18464.18|18464.98|18464.98|18464.18|18464.18|0
1630423440000|2021-08-31 15:24:00|18463.95|18463.95|18463.95|18463.95|18463.95|18463.95|18463.95|18463.95|0
1630423470000|2021-08-31 15:24:30|18463.15|18463.15|18463.15|18463.15|18463.15|18463.15|18463.15|18463.15|0
1630423500000|2021-08-31 15:25:00|18461.99|18461.99|18457.89|18457.89|18462.5|18462.5|18457.89|18457.89|0
1630423510000|2021-08-31 15:25:10|18457.4|18457.4|18456.39|18456.39|18457.4|18457.4|18456.39|18456.39|0
1630423520000|2021-08-31 15:25:20|18456.19|18456.19|18453.77|18453.77|18456.39|18456.39|18452.61|18452.61|0
1630423530000|2021-08-31 15:25:30|18452.86|18452.86|18450.64|18450.64|18452.86|18452.86|18450.64|18450.64|0
1630423540000|2021-08-31 15:25:40|18450.15|18450.15|18450.15|18450.15|18450.15|18450.15|18450.15|18450.15|0
1630423550000|2021-08-31 15:25:50|18449.94|18449.94|18449.09|18449.09|18449.94|18449.94|18448.59|18448.59|0
1630423560000|2021-08-31 15:26:00|18448.6|18448.6|18449.1|18449.1|18449.1|18449.1|18448.6|18448.6|0
1630423570000|2021-08-31 15:26:10|18449.61|18449.61|18449.91|18449.91|18450.11|18450.11|18449.61|18449.61|0
1630423580000|2021-08-31 15:26:20|18450.31|18450.31|18450.31|18450.31|18450.31|18450.31|18450.31|18450.31|0
1630423590000|2021-08-31 15:26:30|18451.22|18451.22|18452.03|18452.03|18452.03|18452.03|18451.22|18451.22|0
1630423610000|2021-08-31 15:26:50|18452.52|18452.52|18455.08|18455.08|18455.3|18455.3|18452.52|18452.52|0
1630423620000|2021-08-31 15:27:00|18455.98|18455.98|18457.96|18457.96|18457.96|18457.96|18455.98|18455.98|0
1630423640000|2021-08-31 15:27:20|18458.86|18458.86|18458.86|18458.86|18458.86|18458.86|18458.86|18458.86|0
1630423650000|2021-08-31 15:27:30|18458.05|18458.05|18457.83|18457.83|18458.05|18458.05|18457.83|18457.83|0
1630423660000|2021-08-31 15:27:40|18458.34|18458.34|18458.34|18458.34|18458.34|18458.34|18458.34|18458.34|0
1630423670000|2021-08-31 15:27:50|18459.75|18459.75|18459.75|18459.75|18459.75|18459.75|18459.75|18459.75|0
1630423680000|2021-08-31 15:28:00|18459.96|18459.96|18460.36|18460.36|18460.36|18460.36|18459.55|18459.55|0
1630423690000|2021-08-31 15:28:10|18460.77|18460.77|18462.06|18462.06|18462.06|18462.06|18460.77|18460.77|0
1630423700000|2021-08-31 15:28:20|18463.48|18463.48|18464.29|18464.29|18464.29|18464.29|18463.48|18463.48|0
1630423710000|2021-08-31 15:28:30|18465.19|18465.19|18464.04|18464.04|18465.19|18465.19|18464.04|18464.04|0
1630423720000|2021-08-31 15:28:40|18463.14|18463.14|18464.04|18464.04|18464.04|18464.04|18463.14|18463.14|0
1630423730000|2021-08-31 15:28:50|18463.14|18463.14|18459.93|18459.93|18465.12|18465.12|18459.93|18459.93|0
1630423740000|2021-08-31 15:29:00|18459.52|18459.52|18458.3|18458.3|18459.52|18459.52|18458.3|18458.3|0
1630423750000|2021-08-31 15:29:10|18459.11|18459.11|18460.21|18460.21|18461.02|18461.02|18458.8|18458.8|0
1630423760000|2021-08-31 15:29:20|18460.73|18460.73|18460.22|18460.22|18460.73|18460.73|18458.3|18458.3|0
1630423770000|2021-08-31 15:29:30|18460|18460|18462.03|18462.03|18463.64|18463.64|18460|18460|0
1630423780000|2021-08-31 15:29:40|18461.52|18461.52|18459.61|18459.61|18461.52|18461.52|18459.61|18459.61|0
1630423790000|2021-08-31 15:29:50|18458.46|18458.46|18462.8|18462.8|18467.1|18467.1|18458.24|18458.24|0
1630480500000|2021-09-01 07:15:00|18640.07|18640.07|18640.07|18640.07|18640.07|18640.07|18640.07|18640.07|0
1630480520000|2021-09-01 07:15:20|18641.62|18641.62|18638.34|18638.34|18641.62|18641.62|18638.34|18638.34|0
1630480530000|2021-09-01 07:15:30|18639.76|18639.76|18640.42|18640.42|18640.42|18640.42|18639.76|18639.76|0
1630480550000|2021-09-01 07:15:50|18641.23|18641.23|18640.42|18640.42|18641.23|18641.23|18640.42|18640.42|0
1630480560000|2021-09-01 07:16:00|18639.52|18639.52|18639.52|18639.52|18639.52|18639.52|18638.62|18638.62|0
1630480570000|2021-09-01 07:16:10|18639.3|18639.3|18640.62|18640.62|18640.62|18640.62|18639.3|18639.3|0
1630480590000|2021-09-01 07:16:30|18639.72|18639.72|18621.99|18621.99|18639.72|18639.72|18621.18|18621.18|0
1630480600000|2021-09-01 07:16:40|18618.31|18618.31|18614.17|18614.17|18618.31|18618.31|18614.17|18614.17|0
1630480610000|2021-09-01 07:16:50|18615.08|18615.08|18615.45|18615.45|18615.45|18615.45|18613.92|18613.92|0
1630480620000|2021-09-01 07:17:00|18616.26|18616.26|18613.98|18613.98|18616.26|18616.26|18612.17|18612.17|0
1630480630000|2021-09-01 07:17:10|18615.64|18615.64|18613.11|18613.11|18615.64|18615.64|18613.11|18613.11|0
1630480640000|2021-09-01 07:17:20|18614.53|18614.53|18614.53|18614.53|18614.53|18614.53|18614.53|18614.53|0
1630480650000|2021-09-01 07:17:30|18613.98|18613.98|18613.98|18613.98|18613.98|18613.98|18613.98|18613.98|0
1630480660000|2021-09-01 07:17:40|18614.88|18614.88|18614.88|18614.88|18614.88|18614.88|18614.88|18614.88|0
1630480670000|2021-09-01 07:17:50|18616.69|18616.69|18607.08|18607.08|18616.69|18616.69|18607.08|18607.08|0
1630480680000|2021-09-01 07:18:00|18605.32|18605.32|18605.85|18605.85|18605.85|18605.85|18604.43|18604.43|0
1630480700000|2021-09-01 07:18:20|18600.43|18600.43|18601.33|18601.33|18601.33|18601.33|18600.43|18600.43|0
1630480710000|2021-09-01 07:18:30|18599.52|18599.52|18598.1|18598.1|18599.52|18599.52|18598.1|18598.1|0
1630480720000|2021-09-01 07:18:40|18597.66|18597.66|18597.66|18597.66|18597.66|18597.66|18597.66|18597.66|0
1630480740000|2021-09-01 07:19:00|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|0
1630480760000|2021-09-01 07:19:20|18597.66|18597.66|18594.95|18594.95|18597.66|18597.66|18594.95|18594.95|0
1630480770000|2021-09-01 07:19:30|18595.76|18595.76|18596.66|18596.66|18596.66|18596.66|18595.76|18595.76|0
1630480780000|2021-09-01 07:19:40|18598.47|18598.47|18598.47|18598.47|18598.47|18598.47|18598.47|18598.47|0
1630480790000|2021-09-01 07:19:50|18599.99|18599.99|18596.38|18596.38|18599.99|18599.99|18596.38|18596.38|0
1630480800000|2021-09-01 07:20:00|18594.57|18594.57|18596.38|18596.38|18596.38|18596.38|18594.57|18594.57|0
1630480810000|2021-09-01 07:20:10|18594.96|18594.96|18592.25|18592.25|18594.96|18594.96|18592.25|18592.25|0
1630480830000|2021-09-01 07:20:30|18596.77|18596.77|18595.86|18595.86|18596.77|18596.77|18595.86|18595.86|0
1630480840000|2021-09-01 07:20:40|18595.05|18595.05|18595.05|18595.05|18595.05|18595.05|18595.05|18595.05|0
1630480860000|2021-09-01 07:21:00|18591.6|18591.6|18592.14|18592.14|18593.87|18593.87|18590.92|18590.92|0
1630480870000|2021-09-01 07:21:10|18590.52|18590.52|18593.97|18593.97|18593.97|18593.97|18590.52|18590.52|0
1630480880000|2021-09-01 07:21:20|18592.16|18592.16|18592.16|18592.16|18592.16|18592.16|18592.16|18592.16|0
1630480890000|2021-09-01 07:21:30|18593.58|18593.58|18593.58|18593.58|18593.58|18593.58|18593.58|18593.58|0
1630480900000|2021-09-01 07:21:40|18593.09|18593.09|18591.86|18591.86|18593.09|18593.09|18591.42|18591.42|0
1630480910000|2021-09-01 07:21:50|18592.3|18592.3|18592.3|18592.3|18592.3|18592.3|18592.3|18592.3|0
1630480920000|2021-09-01 07:22:00|18593.31|18593.31|18593.31|18593.31|18593.31|18593.31|18593.31|18593.31|0
1630480930000|2021-09-01 07:22:10|18593.92|18593.92|18601.51|18601.51|18601.51|18601.51|18593.92|18593.92|0
1630480940000|2021-09-01 07:22:20|18601.92|18601.92|18603|18603|18603.25|18603.25|18601.92|18601.92|0
1630480950000|2021-09-01 07:22:30|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|0
1630480960000|2021-09-01 07:22:40|18608.91|18608.91|18608.91|18608.91|18608.91|18608.91|18607.11|18607.11|0
1630480970000|2021-09-01 07:22:50|18610.72|18610.72|18601.52|18601.52|18610.72|18610.72|18597.91|18597.91|0
1630480980000|2021-09-01 07:23:00|18604.36|18604.36|18597.97|18597.97|18604.36|18604.36|18597.97|18597.97|0
1630480990000|2021-09-01 07:23:10|18597.57|18597.57|18597.57|18597.57|18597.57|18597.57|18597.57|18597.57|0
1630481000000|2021-09-01 07:23:20|18598.47|18598.47|18601.31|18601.31|18601.31|18601.31|18598.47|18598.47|0
1630481040000|2021-09-01 07:24:00|18599.5|18599.5|18600.1|18600.1|18600.1|18600.1|18598.08|18598.08|0
1630481050000|2021-09-01 07:24:10|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|18598.59|0
1630481070000|2021-09-01 07:24:30|18597.6|18597.6|18590.04|18590.04|18597.6|18597.6|18590.04|18590.04|0
1630481080000|2021-09-01 07:24:40|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|0
1630481090000|2021-09-01 07:24:50|18585.69|18585.69|18585.69|18585.69|18585.69|18585.69|18585.69|18585.69|0
1630481100000|2021-09-01 07:25:00|18587.11|18587.11|18589.46|18589.46|18589.95|18589.95|18586.62|18586.62|0
1630481110000|2021-09-01 07:25:10|18588.96|18588.96|18590.77|18590.77|18592.58|18592.58|18588.96|18588.96|0
1630481120000|2021-09-01 07:25:20|18589.16|18589.16|18589.16|18589.16|18589.16|18589.16|18589.16|18589.16|0
1630481130000|2021-09-01 07:25:30|18591.58|18591.58|18604.71|18604.71|18604.71|18604.71|18591.58|18591.58|0
1630481140000|2021-09-01 07:25:40|18606.13|18606.13|18606.13|18606.13|18606.13|18606.13|18606.13|18606.13|0
1630481170000|2021-09-01 07:26:10|18604.71|18604.71|18607.74|18607.74|18607.74|18607.74|18604.71|18604.71|0
1630481180000|2021-09-01 07:26:20|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|0
1630481190000|2021-09-01 07:26:30|18608.27|18608.27|18608.49|18608.49|18608.49|18608.49|18608.27|18608.27|0
1630481200000|2021-09-01 07:26:40|18609.91|18609.91|18611.71|18611.71|18611.71|18611.71|18609.91|18609.91|0
1630481210000|2021-09-01 07:26:50|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|0
1630481220000|2021-09-01 07:27:00|18616.13|18616.13|18616.13|18616.13|18616.13|18616.13|18616.13|18616.13|0
1630481230000|2021-09-01 07:27:10|18617.55|18617.55|18617.84|18617.84|18618.75|18618.75|18617.24|18617.24|0
1630481240000|2021-09-01 07:27:20|18621.46|18621.46|18621.46|18621.46|18621.46|18621.46|18621.46|18621.46|0
1630481270000|2021-09-01 07:27:50|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|0
1630481280000|2021-09-01 07:28:00|18621.52|18621.52|18624.75|18624.75|18624.75|18624.75|18621.52|18621.52|0
1630481330000|2021-09-01 07:28:50|18622.04|18622.04|18622.04|18622.04|18622.04|18622.04|18622.04|18622.04|0
1630481360000|2021-09-01 07:29:20|18621.13|18621.13|18620.63|18620.63|18621.13|18621.13|18620.63|18620.63|0
1630481370000|2021-09-01 07:29:30|18618.97|18618.97|18611.81|18611.81|18618.97|18618.97|18611.81|18611.81|0
1630481380000|2021-09-01 07:29:40|18609.1|18609.1|18600.04|18600.04|18609.1|18609.1|18600.04|18600.04|0
1630481390000|2021-09-01 07:29:50|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|0
1630481400000|2021-09-01 07:30:00|18598.74|18598.74|18612.69|18612.69|18612.69|18612.69|18598.74|18598.74|0
1630481410000|2021-09-01 07:30:10|18614.5|18614.5|18613.6|18613.6|18614.5|18614.5|18613.6|18613.6|0
1630481420000|2021-09-01 07:30:20|18612.18|18612.18|18610.07|18610.07|18612.18|18612.18|18609.8|18609.8|0
1630481440000|2021-09-01 07:30:40|18610.87|18610.87|18609.22|18609.22|18610.87|18610.87|18609.22|18609.22|0
1630481450000|2021-09-01 07:30:50|18604.7|18604.7|18605.6|18605.6|18605.6|18605.6|18602.89|18602.89|0
1630481470000|2021-09-01 07:31:10|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|0
1630481490000|2021-09-01 07:31:30|18607.41|18607.41|18607.41|18607.41|18607.41|18607.41|18607.41|18607.41|0
1630481500000|2021-09-01 07:31:40|18609.84|18609.84|18613.35|18613.35|18613.35|18613.35|18609.03|18609.03|0
1630481520000|2021-09-01 07:32:00|18615.15|18615.15|18626.49|18626.49|18626.49|18626.49|18615.15|18615.15|0
1630481530000|2021-09-01 07:32:10|18627.59|18627.59|18633.25|18633.25|18633.25|18633.25|18627.59|18627.59|0
1630481540000|2021-09-01 07:32:20|18636.18|18636.18|18641.06|18641.06|18641.06|18641.06|18636.18|18636.18|0
1630481550000|2021-09-01 07:32:30|18643.77|18643.77|18651.18|18651.18|18651.18|18651.18|18643.77|18643.77|0
1630481560000|2021-09-01 07:32:40|18650.69|18650.69|18646.18|18646.18|18650.69|18650.69|18646.18|18646.18|0
1630481570000|2021-09-01 07:32:50|18647.6|18647.6|18640.62|18640.62|18647.6|18647.6|18640.62|18640.62|0
1630481580000|2021-09-01 07:33:00|18639.01|18639.01|18635.97|18635.97|18639.01|18639.01|18635.97|18635.97|0
1630481590000|2021-09-01 07:33:10|18634.65|18634.65|18634.65|18634.65|18634.65|18634.65|18634.65|18634.65|0
1630481600000|2021-09-01 07:33:20|18632.84|18632.84|18632.84|18632.84|18632.84|18632.84|18632.84|18632.84|0
1630481610000|2021-09-01 07:33:30|18633.74|18633.74|18633.74|18633.74|18633.74|18633.74|18633.74|18633.74|0
1630481620000|2021-09-01 07:33:40|18632.84|18632.84|18632.84|18632.84|18632.84|18632.84|18632.84|18632.84|0
1630481640000|2021-09-01 07:34:00|18630|18630|18627.11|18627.11|18630|18630|18627.11|18627.11|0
1630481650000|2021-09-01 07:34:10|18622.67|18622.67|18621.45|18621.45|18622.67|18622.67|18621.45|18621.45|0
1630481660000|2021-09-01 07:34:20|18620.03|18620.03|18625.39|18625.39|18625.39|18625.39|18620.03|18620.03|0
1630481670000|2021-09-01 07:34:30|18626.29|18626.29|18626.29|18626.29|18626.29|18626.29|18626.29|18626.29|0
1630481690000|2021-09-01 07:34:50|18625.14|18625.14|18627.56|18627.56|18627.56|18627.56|18625.14|18625.14|0
1630481700000|2021-09-01 07:35:00|18626.09|18626.09|18626.09|18626.09|18626.09|18626.09|18626.09|18626.09|0
1630481710000|2021-09-01 07:35:10|18624.58|18624.58|18622.96|18622.96|18624.58|18624.58|18622.96|18622.96|0
1630481720000|2021-09-01 07:35:20|18623.46|18623.46|18623.46|18623.46|18623.46|18623.46|18623.46|18623.46|0
1630481730000|2021-09-01 07:35:30|18626.3|18626.3|18628.73|18628.73|18628.73|18628.73|18626.3|18626.3|0
1630481750000|2021-09-01 07:35:50|18626.52|18626.52|18626.52|18626.52|18626.52|18626.52|18626.52|18626.52|0
1630481760000|2021-09-01 07:36:00|18630.14|18630.14|18630.14|18630.14|18630.14|18630.14|18630.14|18630.14|0
1630481770000|2021-09-01 07:36:10|18631.55|18631.55|18631.55|18631.55|18631.55|18631.55|18631.55|18631.55|0
1630481780000|2021-09-01 07:36:20|18632.06|18632.06|18632.56|18632.56|18632.56|18632.56|18632.06|18632.06|0
1630481790000|2021-09-01 07:36:30|18633.98|18633.98|18633.98|18633.98|18633.98|18633.98|18633.98|18633.98|0
1630481800000|2021-09-01 07:36:40|18631.14|18631.14|18629.99|18629.99|18631.14|18631.14|18629.99|18629.99|0
1630481820000|2021-09-01 07:37:00|18626.37|18626.37|18626.37|18626.37|18626.37|18626.37|18626.37|18626.37|0
1630481830000|2021-09-01 07:37:10|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|0
1630481850000|2021-09-01 07:37:30|18627.18|18627.18|18637.89|18637.89|18637.89|18637.89|18627.18|18627.18|0
1630481860000|2021-09-01 07:37:40|18638.09|18638.09|18638.01|18638.01|18638.5|18638.5|18638.01|18638.01|0
1630481870000|2021-09-01 07:37:50|18637.6|18637.6|18636.57|18636.57|18637.6|18637.6|18634.76|18634.76|0
1630481880000|2021-09-01 07:38:00|18638.19|18638.19|18639.61|18639.61|18639.61|18639.61|18638.19|18638.19|0
1630481890000|2021-09-01 07:38:10|18641.02|18641.02|18641.11|18641.11|18643.34|18643.34|18641.02|18641.02|0
1630481910000|2021-09-01 07:38:30|18643.32|18643.32|18643.32|18643.32|18643.32|18643.32|18643.32|18643.32|0
1630481930000|2021-09-01 07:38:50|18644.12|18644.12|18642.41|18642.41|18644.12|18644.12|18642.41|18642.41|0
1630481940000|2021-09-01 07:39:00|18643.32|18643.32|18643.32|18643.32|18643.32|18643.32|18643.32|18643.32|0
1630481970000|2021-09-01 07:39:30|18644.73|18644.73|18644.73|18644.73|18644.73|18644.73|18644.73|18644.73|0
1630482000000|2021-09-01 07:40:00|18646.15|18646.15|18642.21|18642.21|18646.15|18646.15|18642.21|18642.21|0
1630482010000|2021-09-01 07:40:10|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|0
1630482020000|2021-09-01 07:40:20|18642.21|18642.21|18642.21|18642.21|18642.21|18642.21|18642.21|18642.21|0
1630482060000|2021-09-01 07:41:00|18643.63|18643.63|18645.05|18645.05|18645.05|18645.05|18643.63|18643.63|0
1630482080000|2021-09-01 07:41:20|18646.06|18646.06|18643.35|18643.35|18646.06|18646.06|18643.35|18643.35|0
1630482090000|2021-09-01 07:41:30|18644.76|18644.76|18644.76|18644.76|18644.76|18644.76|18644.76|18644.76|0
1630482100000|2021-09-01 07:41:40|18646.57|18646.57|18648.5|18648.5|18649.41|18649.41|18646.57|18646.57|0
1630482120000|2021-09-01 07:42:00|18647.09|18647.09|18647.09|18647.09|18647.09|18647.09|18647.09|18647.09|0
1630482140000|2021-09-01 07:42:20|18644.57|18644.57|18646.59|18646.59|18646.59|18646.59|18644.57|18644.57|0
1630482160000|2021-09-01 07:42:40|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|0
1630482170000|2021-09-01 07:42:50|18647.81|18647.81|18647.81|18647.81|18647.81|18647.81|18647.81|18647.81|0
1630482180000|2021-09-01 07:43:00|18646|18646|18646|18646|18646|18646|18646|18646|0
1630482190000|2021-09-01 07:43:10|18643.48|18643.48|18639.55|18639.55|18643.48|18643.48|18639.55|18639.55|0
1630482200000|2021-09-01 07:43:20|18640.36|18640.36|18640.36|18640.36|18641.16|18641.16|18640.36|18640.36|0
1630482210000|2021-09-01 07:43:30|18637.52|18637.52|18639.03|18639.03|18639.54|18639.54|18637.52|18637.52|0
1630482220000|2021-09-01 07:43:40|18641|18641|18641.31|18641.31|18641.31|18641.31|18641|18641|0
1630482240000|2021-09-01 07:44:00|18636.89|18636.89|18636.08|18636.08|18636.89|18636.89|18636.08|18636.08|0
1630482250000|2021-09-01 07:44:10|18625.63|18625.63|18620.94|18620.94|18625.63|18625.63|18620.94|18620.94|0
1630482270000|2021-09-01 07:44:30|18620.39|18620.39|18619.83|18619.83|18620.39|18620.39|18619.83|18619.83|0
1630482280000|2021-09-01 07:44:40|18618.42|18618.42|18613.82|18613.82|18618.86|18618.86|18613.82|18613.82|0
1630482290000|2021-09-01 07:44:50|18611.1|18611.1|18610.55|18610.55|18611.1|18611.1|18610.55|18610.55|0
1630482300000|2021-09-01 07:45:00|18610.35|18610.35|18613.58|18613.58|18613.58|18613.58|18610.35|18610.35|0
1630482310000|2021-09-01 07:45:10|18614.69|18614.69|18614.69|18614.69|18614.69|18614.69|18614.69|18614.69|0
1630482330000|2021-09-01 07:45:30|18620.36|18620.36|18618.55|18618.55|18620.36|18620.36|18618.55|18618.55|0
1630482340000|2021-09-01 07:45:40|18617.74|18617.74|18617.74|18617.74|18619.16|18619.16|18617.74|18617.74|0
1630482350000|2021-09-01 07:45:50|18619.16|18619.16|18617.74|18617.74|18619.16|18619.16|18617.74|18617.74|0
1630482360000|2021-09-01 07:46:00|18619.55|18619.55|18618.64|18618.64|18619.55|18619.55|18618.64|18618.64|0
1630482380000|2021-09-01 07:46:20|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|0
1630482390000|2021-09-01 07:46:30|18619.25|18619.25|18621.78|18621.78|18621.78|18621.78|18619.25|18619.25|0
1630482400000|2021-09-01 07:46:40|18624.61|18624.61|18624.61|18624.61|18624.61|18624.61|18624.61|18624.61|0
1630482420000|2021-09-01 07:47:00|18627.32|18627.32|18637.53|18637.53|18637.53|18637.53|18627.32|18627.32|0
1630482430000|2021-09-01 07:47:10|18636.86|18636.86|18633.47|18633.47|18636.86|18636.86|18633.47|18633.47|0
1630482440000|2021-09-01 07:47:20|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|0
1630482470000|2021-09-01 07:47:50|18634.08|18634.08|18634.08|18634.08|18634.08|18634.08|18634.08|18634.08|0
1630482500000|2021-09-01 07:48:20|18632.66|18632.66|18632.66|18632.66|18632.66|18632.66|18632.66|18632.66|0
1630482560000|2021-09-01 07:49:20|18634.08|18634.08|18634.88|18634.88|18634.88|18634.88|18634.08|18634.08|0
1630482590000|2021-09-01 07:49:50|18636.69|18636.69|18636.69|18636.69|18636.69|18636.69|18636.69|18636.69|0
1630482610000|2021-09-01 07:50:10|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|0
1630482630000|2021-09-01 07:50:30|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|18642.36|0
1630482640000|2021-09-01 07:50:40|18638.11|18638.11|18636.69|18636.69|18638.11|18638.11|18634.27|18634.27|0
1630482650000|2021-09-01 07:50:50|18635.88|18635.88|18635.88|18635.88|18635.88|18635.88|18635.88|18635.88|0
1630482660000|2021-09-01 07:51:00|18637.3|18637.3|18645.43|18645.43|18645.43|18645.43|18637.3|18637.3|0
1630482670000|2021-09-01 07:51:10|18644.53|18644.53|18644.53|18644.53|18644.53|18644.53|18644.53|18644.53|0
1630482690000|2021-09-01 07:51:30|18645.54|18645.54|18648.99|18648.99|18648.99|18648.99|18645.54|18645.54|0
1630482720000|2021-09-01 07:52:00|18648.18|18648.18|18641.7|18641.7|18648.18|18648.18|18641.7|18641.7|0
1630482730000|2021-09-01 07:52:10|18640.08|18640.08|18639.28|18639.28|18640.08|18640.08|18639.28|18639.28|0
1630482740000|2021-09-01 07:52:20|18640.38|18640.38|18640.93|18640.93|18640.93|18640.93|18640.38|18640.38|0
1630482750000|2021-09-01 07:52:30|18643.77|18643.77|18644.67|18644.67|18644.67|18644.67|18643.77|18643.77|0
1630482760000|2021-09-01 07:52:40|18643.57|18643.57|18643.57|18643.57|18643.57|18643.57|18643.57|18643.57|0
1630482780000|2021-09-01 07:53:00|18639.92|18639.92|18640.52|18640.52|18640.52|18640.52|18638.91|18638.91|0
1630482790000|2021-09-01 07:53:10|18639.11|18639.11|18637.06|18637.06|18639.11|18639.11|18637.06|18637.06|0
1630482800000|2021-09-01 07:53:20|18637.87|18637.87|18637.87|18637.87|18637.87|18637.87|18637.87|18637.87|0
1630482810000|2021-09-01 07:53:30|18637.66|18637.66|18636.35|18636.35|18637.66|18637.66|18636.35|18636.35|0
1630482840000|2021-09-01 07:54:00|18637.36|18637.36|18637.36|18637.36|18637.36|18637.36|18637.36|18637.36|0
1630482860000|2021-09-01 07:54:20|18635.75|18635.75|18635.75|18635.75|18635.75|18635.75|18635.75|18635.75|0
1630482870000|2021-09-01 07:54:30|18636.55|18636.55|18636.55|18636.55|18636.55|18636.55|18636.55|18636.55|0
1630482890000|2021-09-01 07:54:50|18634.75|18634.75|18630.46|18630.46|18634.75|18634.75|18630.46|18630.46|0
1630482900000|2021-09-01 07:55:00|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|18629.36|0
1630482920000|2021-09-01 07:55:20|18626.53|18626.53|18626.53|18626.53|18626.53|18626.53|18626.53|18626.53|0
1630482930000|2021-09-01 07:55:30|18627.08|18627.08|18627.89|18627.89|18627.89|18627.89|18627.08|18627.08|0
1630482940000|2021-09-01 07:55:40|18627.08|18627.08|18628.44|18628.44|18628.44|18628.44|18626.27|18626.27|0
1630482960000|2021-09-01 07:56:00|18629.34|18629.34|18633.59|18633.59|18635.52|18635.52|18629.34|18629.34|0
1630482980000|2021-09-01 07:56:20|18632.17|18632.17|18632.17|18632.17|18632.17|18632.17|18632.17|18632.17|0
1630483000000|2021-09-01 07:56:40|18631.36|18631.36|18631.01|18631.01|18631.36|18631.36|18631.01|18631.01|0
1630483010000|2021-09-01 07:56:50|18626.75|18626.75|18625.85|18625.85|18626.75|18626.75|18625.85|18625.85|0
1630483020000|2021-09-01 07:57:00|18624.23|18624.23|18613.36|18613.36|18625.04|18625.04|18612.55|18612.55|0
1630483030000|2021-09-01 07:57:10|18612.55|18612.55|18615.33|18615.33|18615.33|18615.33|18611.25|18611.25|0
1630483050000|2021-09-01 07:57:30|18616.98|18616.98|18615.57|18615.57|18616.98|18616.98|18615.57|18615.57|0
1630483070000|2021-09-01 07:57:50|18614.76|18614.76|18614.76|18614.76|18614.76|18614.76|18614.76|18614.76|0
1630483080000|2021-09-01 07:58:00|18613.85|18613.85|18614.24|18614.24|18614.24|18614.24|18612.82|18612.82|0
1630483110000|2021-09-01 07:58:30|18613.34|18613.34|18608.49|18608.49|18613.34|18613.34|18608.49|18608.49|0
1630483130000|2021-09-01 07:58:50|18607.34|18607.34|18607.34|18607.34|18607.34|18607.34|18607.34|18607.34|0
1630483140000|2021-09-01 07:59:00|18606.53|18606.53|18606.53|18606.53|18606.53|18606.53|18606.53|18606.53|0
1630483150000|2021-09-01 07:59:10|18605.11|18605.11|18605.11|18605.11|18605.11|18605.11|18605.11|18605.11|0
1630483170000|2021-09-01 07:59:30|18603.49|18603.49|18606.73|18606.73|18606.73|18606.73|18603.49|18603.49|0
1630483190000|2021-09-01 07:59:50|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|0
1630483200000|2021-09-01 08:00:00|18607.08|18607.08|18607.08|18607.08|18607.08|18607.08|18607.08|18607.08|0
1630483250000|2021-09-01 08:00:50|18608.7|18608.7|18610.92|18610.92|18610.92|18610.92|18608.7|18608.7|0
1630483260000|2021-09-01 08:01:00|18610.11|18610.11|18609.31|18609.31|18610.11|18610.11|18609.31|18609.31|0
1630483270000|2021-09-01 08:01:10|18610.21|18610.21|18610.21|18610.21|18610.21|18610.21|18610.21|18610.21|0
1630483300000|2021-09-01 08:01:40|18610.01|18610.01|18612.43|18612.43|18612.43|18612.43|18610.01|18610.01|0
1630483320000|2021-09-01 08:02:00|18613.33|18613.33|18613.33|18613.33|18613.33|18613.33|18613.33|18613.33|0
1630483330000|2021-09-01 08:02:10|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|0
1630483340000|2021-09-01 08:02:20|18612.93|18612.93|18606.57|18606.57|18612.93|18612.93|18606.57|18606.57|0
1630483350000|2021-09-01 08:02:30|18606.17|18606.17|18603.33|18603.33|18606.17|18606.17|18603.33|18603.33|0
1630483390000|2021-09-01 08:03:10|18603.82|18603.82|18603.82|18603.82|18603.82|18603.82|18603.82|18603.82|0
1630483430000|2021-09-01 08:03:50|18602.01|18602.01|18598.8|18598.8|18602.01|18602.01|18598.8|18598.8|0
1630483440000|2021-09-01 08:04:00|18598.58|18598.58|18588.34|18588.34|18598.58|18598.58|18588.34|18588.34|0
1630483450000|2021-09-01 08:04:10|18587.85|18587.85|18589.65|18589.65|18589.65|18589.65|18587.85|18587.85|0
1630483460000|2021-09-01 08:04:20|18588.5|18588.5|18588.5|18588.5|18588.5|18588.5|18588.5|18588.5|0
1630483470000|2021-09-01 08:04:30|18588.71|18588.71|18588.71|18588.71|18588.71|18588.71|18588.71|18588.71|0
1630483480000|2021-09-01 08:04:40|18583.05|18583.05|18581.43|18581.43|18583.05|18583.05|18581.43|18581.43|0
1630483500000|2021-09-01 08:05:00|18578.6|18578.6|18578.6|18578.6|18578.6|18578.6|18578.6|18578.6|0
1630483520000|2021-09-01 08:05:20|18581.29|18581.29|18582.19|18582.19|18582.19|18582.19|18581.29|18581.29|0
1630483530000|2021-09-01 08:05:30|18585.84|18585.84|18590.05|18590.05|18592.63|18592.63|18585.84|18585.84|0
1630483540000|2021-09-01 08:05:40|18590.95|18590.95|18590.95|18590.95|18590.95|18590.95|18590.95|18590.95|0
1630483550000|2021-09-01 08:05:50|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|0
1630483560000|2021-09-01 08:06:00|18594.28|18594.28|18594.89|18594.89|18594.89|18594.89|18594.28|18594.28|0
1630483570000|2021-09-01 08:06:10|18593.27|18593.27|18593.27|18593.27|18593.27|18593.27|18593.27|18593.27|0
1630483590000|2021-09-01 08:06:30|18592.77|18592.77|18592.77|18592.77|18592.77|18592.77|18592.77|18592.77|0
1630483610000|2021-09-01 08:06:50|18590.96|18590.96|18590.96|18590.96|18590.96|18590.96|18590.96|18590.96|0
1630483620000|2021-09-01 08:07:00|18589|18589|18589|18589|18589|18589|18589|18589|0
1630483640000|2021-09-01 08:07:20|18586.16|18586.16|18581.12|18581.12|18586.16|18586.16|18581.12|18581.12|0
1630483650000|2021-09-01 08:07:30|18580.11|18580.11|18576.19|18576.19|18580.11|18580.11|18576.19|18576.19|0
1630483660000|2021-09-01 08:07:40|18573.36|18573.36|18573.36|18573.36|18573.36|18573.36|18573.36|18573.36|0
1630483680000|2021-09-01 08:08:00|18572.85|18572.85|18571.44|18571.44|18572.85|18572.85|18571.44|18571.44|0
1630483750000|2021-09-01 08:09:10|18573.05|18573.05|18573.05|18573.05|18573.05|18573.05|18573.05|18573.05|0
1630483770000|2021-09-01 08:09:30|18572.15|18572.15|18572.15|18572.15|18572.15|18572.15|18572.15|18572.15|0
1630483780000|2021-09-01 08:09:40|18570.34|18570.34|18569.53|18569.53|18570.34|18570.34|18569.53|18569.53|0
1630483790000|2021-09-01 08:09:50|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|0
1630483810000|2021-09-01 08:10:10|18573.57|18573.57|18573.57|18573.57|18573.57|18573.57|18573.57|18573.57|0
1630483830000|2021-09-01 08:10:30|18574.07|18574.07|18574.07|18574.07|18574.07|18574.07|18574.07|18574.07|0
1630483840000|2021-09-01 08:10:40|18577.3|18577.3|18582.13|18582.13|18582.13|18582.13|18577.3|18577.3|0
1630483850000|2021-09-01 08:10:50|18581.91|18581.91|18582.13|18582.13|18582.13|18582.13|18581.91|18581.91|0
1630483880000|2021-09-01 08:11:20|18585.37|18585.37|18581.32|18581.32|18585.37|18585.37|18581.32|18581.32|0
1630483900000|2021-09-01 08:11:40|18585.57|18585.57|18585.57|18585.57|18585.57|18585.57|18585.57|18585.57|0
1630483920000|2021-09-01 08:12:00|18584.67|18584.67|18584.67|18584.67|18584.67|18584.67|18584.67|18584.67|0
1630483930000|2021-09-01 08:12:10|18585.65|18585.65|18585.65|18585.65|18585.65|18585.65|18585.65|18585.65|0
1630483960000|2021-09-01 08:12:40|18587.07|18587.07|18587.07|18587.07|18587.07|18587.07|18587.07|18587.07|0
1630483980000|2021-09-01 08:13:00|18588.58|18588.58|18595.58|18595.58|18596.07|18596.07|18587.68|18587.68|0
1630483990000|2021-09-01 08:13:10|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|0
1630484000000|2021-09-01 08:13:20|18597|18597|18597|18597|18597|18597|18597|18597|0
1630484050000|2021-09-01 08:14:10|18597.81|18597.81|18597.81|18597.81|18597.81|18597.81|18597.81|18597.81|0
1630484060000|2021-09-01 08:14:20|18597|18597|18596.19|18596.19|18597|18597|18595.38|18595.38|0
1630484070000|2021-09-01 08:14:30|18597.61|18597.61|18597.61|18597.61|18600.44|18600.44|18597.61|18597.61|0
1630484100000|2021-09-01 08:15:00|18600.32|18600.32|18600.32|18600.32|18600.32|18600.32|18600.32|18600.32|0
1630484110000|2021-09-01 08:15:10|18594.77|18594.77|18596.19|18596.19|18596.19|18596.19|18594.77|18594.77|0
1630484120000|2021-09-01 08:15:20|18592.26|18592.26|18593.74|18593.74|18593.74|18593.74|18592.26|18592.26|0
1630484130000|2021-09-01 08:15:30|18593.83|18593.83|18593.83|18593.83|18593.83|18593.83|18593.83|18593.83|0
1630484140000|2021-09-01 08:15:40|18594.34|18594.34|18598.26|18598.26|18598.26|18598.26|18594.34|18594.34|0
1630484150000|2021-09-01 08:15:50|18599.68|18599.68|18600.66|18600.66|18601.76|18601.76|18599.68|18599.68|0
1630484200000|2021-09-01 08:16:40|18599.75|18599.75|18599.75|18599.75|18599.75|18599.75|18599.75|18599.75|0
1630484220000|2021-09-01 08:17:00|18600.31|18600.31|18599.81|18599.81|18600.31|18600.31|18599.81|18599.81|0
1630484230000|2021-09-01 08:17:10|18601.62|18601.62|18601.62|18601.62|18601.62|18601.62|18601.62|18601.62|0
1630484240000|2021-09-01 08:17:20|18601.13|18601.13|18601.34|18601.34|18601.34|18601.34|18601.13|18601.13|0
1630484260000|2021-09-01 08:17:40|18599.53|18599.53|18600.94|18600.94|18600.94|18600.94|18599.53|18599.53|0
1630484270000|2021-09-01 08:17:50|18599.53|18599.53|18600.94|18600.94|18600.94|18600.94|18599.53|18599.53|0
1630484280000|2021-09-01 08:18:00|18602.46|18602.46|18605.73|18605.73|18605.73|18605.73|18602.46|18602.46|0
1630484290000|2021-09-01 08:18:10|18604.92|18604.92|18603.31|18603.31|18604.92|18604.92|18603.31|18603.31|0
1630484300000|2021-09-01 08:18:20|18600.59|18600.59|18597.66|18597.66|18600.59|18600.59|18597.66|18597.66|0
1630484310000|2021-09-01 08:18:30|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|0
1630484330000|2021-09-01 08:18:50|18597.16|18597.16|18597.56|18597.56|18597.56|18597.56|18597.16|18597.16|0
1630484350000|2021-09-01 08:19:10|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|18598.57|0
1630484400000|2021-09-01 08:20:00|18597.67|18597.67|18597.67|18597.67|18597.67|18597.67|18597.67|18597.67|0
1630484410000|2021-09-01 08:20:10|18596.76|18596.76|18596.76|18596.76|18596.76|18596.76|18596.76|18596.76|0
1630484430000|2021-09-01 08:20:30|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|0
1630484440000|2021-09-01 08:20:40|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|0
1630484460000|2021-09-01 08:21:00|18601.5|18601.5|18600.7|18600.7|18601.5|18601.5|18600.7|18600.7|0
1630484470000|2021-09-01 08:21:10|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|0
1630484480000|2021-09-01 08:21:20|18602.21|18602.21|18601.7|18601.7|18603.22|18603.22|18601.7|18601.7|0
1630484510000|2021-09-01 08:21:50|18604.22|18604.22|18602.21|18602.21|18604.22|18604.22|18602.21|18602.21|0
1630484520000|2021-09-01 08:22:00|18604.22|18604.22|18607.14|18607.14|18607.14|18607.14|18604.22|18604.22|0
1630484540000|2021-09-01 08:22:20|18606.63|18606.63|18607.64|18607.64|18607.64|18607.64|18606.63|18606.63|0
1630484570000|2021-09-01 08:22:50|18609.85|18609.85|18616.07|18616.07|18616.07|18616.07|18609.85|18609.85|0
1630484590000|2021-09-01 08:23:10|18615.85|18615.85|18618.19|18618.19|18618.19|18618.19|18615.85|18615.85|0
1630484600000|2021-09-01 08:23:20|18619.66|18619.66|18620.48|18620.48|18620.48|18620.48|18619.66|18619.66|0
1630484620000|2021-09-01 08:23:40|18624.09|18624.09|18621.62|18621.62|18624.09|18624.09|18621.62|18621.62|0
1630484690000|2021-09-01 08:24:50|18623.43|18623.43|18624.34|18624.34|18624.34|18624.34|18623.43|18623.43|0
1630484700000|2021-09-01 08:25:00|18625.24|18625.24|18625.24|18625.24|18625.24|18625.24|18625.24|18625.24|0
1630484710000|2021-09-01 08:25:10|18626.66|18626.66|18626.66|18626.66|18626.66|18626.66|18626.66|18626.66|0
1630484720000|2021-09-01 08:25:20|18628.08|18628.08|18627.85|18627.85|18628.08|18628.08|18627.85|18627.85|0
1630484730000|2021-09-01 08:25:30|18626.44|18626.44|18626.44|18626.44|18626.44|18626.44|18626.44|18626.44|0
1630484740000|2021-09-01 08:25:40|18627.44|18627.44|18628.43|18628.43|18628.43|18628.43|18627.44|18627.44|0
1630484760000|2021-09-01 08:26:00|18628.87|18628.87|18633.74|18633.74|18633.74|18633.74|18628.87|18628.87|0
1630484780000|2021-09-01 08:26:20|18635.36|18635.36|18633.74|18633.74|18635.36|18635.36|18633.74|18633.74|0
1630484790000|2021-09-01 08:26:30|18633.24|18633.24|18633.26|18633.26|18633.26|18633.26|18631.84|18631.84|0
1630484800000|2021-09-01 08:26:40|18633.06|18633.06|18633.06|18633.06|18633.06|18633.06|18633.06|18633.06|0
1630484810000|2021-09-01 08:26:50|18632.25|18632.25|18632.25|18632.25|18632.25|18632.25|18631.44|18631.44|0
1630484820000|2021-09-01 08:27:00|18631.44|18631.44|18631.44|18631.44|18631.44|18631.44|18631.44|18631.44|0
1630484870000|2021-09-01 08:27:50|18632.35|18632.35|18630.54|18630.54|18632.35|18632.35|18630.54|18630.54|0
1630484910000|2021-09-01 08:28:30|18634.15|18634.15|18634.15|18634.15|18634.15|18634.15|18634.15|18634.15|0
1630484930000|2021-09-01 08:28:50|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|0
1630484940000|2021-09-01 08:29:00|18635.6|18635.6|18635.6|18635.6|18635.6|18635.6|18635.6|18635.6|0
1630484950000|2021-09-01 08:29:10|18638.44|18638.44|18639.23|18639.23|18639.23|18639.23|18637.02|18637.02|0
1630484970000|2021-09-01 08:29:30|18639.72|18639.72|18639.72|18639.72|18639.72|18639.72|18639.72|18639.72|0
1630484980000|2021-09-01 08:29:40|18640.53|18640.53|18640.53|18640.53|18640.53|18640.53|18640.53|18640.53|0
1630485000000|2021-09-01 08:30:00|18639.52|18639.52|18638.71|18638.71|18639.52|18639.52|18638.71|18638.71|0
1630485060000|2021-09-01 08:31:00|18637.7|18637.7|18636.69|18636.69|18637.7|18637.7|18636.69|18636.69|0
1630485100000|2021-09-01 08:31:40|18638.11|18638.11|18639.53|18639.53|18639.53|18639.53|18638.11|18638.11|0
1630485120000|2021-09-01 08:32:00|18638.63|18638.63|18637.72|18637.72|18638.63|18638.63|18637.72|18637.72|0
1630485160000|2021-09-01 08:32:40|18638.73|18638.73|18639.68|18639.68|18639.68|18639.68|18638.73|18638.73|0
1630485170000|2021-09-01 08:32:50|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|0
1630485180000|2021-09-01 08:33:00|18639.07|18639.07|18638.27|18638.27|18639.07|18639.07|18638.27|18638.27|0
1630485190000|2021-09-01 08:33:10|18636.65|18636.65|18636.65|18636.65|18636.65|18636.65|18636.65|18636.65|0
1630485200000|2021-09-01 08:33:20|18635.64|18635.64|18635.64|18635.64|18635.64|18635.64|18635.64|18635.64|0
1630485210000|2021-09-01 08:33:30|18636.55|18636.55|18636.55|18636.55|18636.55|18636.55|18636.55|18636.55|0
1630485230000|2021-09-01 08:33:50|18637.05|18637.05|18638.56|18638.56|18639.37|18639.37|18637.05|18637.05|0
1630485240000|2021-09-01 08:34:00|18639.47|18639.47|18641.94|18641.94|18643.09|18643.09|18639.47|18639.47|0
1630485250000|2021-09-01 08:34:10|18639.73|18639.73|18639.73|18639.73|18639.73|18639.73|18639.73|18639.73|0
1630485290000|2021-09-01 08:34:50|18640.64|18640.64|18640.64|18640.64|18640.64|18640.64|18640.64|18640.64|0
1630485310000|2021-09-01 08:35:10|18638.83|18638.83|18638.83|18638.83|18638.83|18638.83|18638.83|18638.83|0
1630485320000|2021-09-01 08:35:20|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|0
1630485340000|2021-09-01 08:35:40|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|0
1630485350000|2021-09-01 08:35:50|18635.24|18635.24|18636.39|18636.39|18636.39|18636.39|18635.24|18635.24|0
1630485360000|2021-09-01 08:36:00|18635.41|18635.41|18634.92|18634.92|18635.41|18635.41|18634.92|18634.92|0
1630485370000|2021-09-01 08:36:10|18634.48|18634.48|18634.48|18634.48|18634.48|18634.48|18634.48|18634.48|0
1630485380000|2021-09-01 08:36:20|18633.32|18633.32|18628.52|18628.52|18633.32|18633.32|18627.51|18627.51|0
1630485390000|2021-09-01 08:36:30|18629.94|18629.94|18631.36|18631.36|18631.36|18631.36|18629.94|18629.94|0
1630485400000|2021-09-01 08:36:40|18629.94|18629.94|18629.94|18629.94|18629.94|18629.94|18629.94|18629.94|0
1630485410000|2021-09-01 08:36:50|18629.33|18629.33|18629.33|18629.33|18629.33|18629.33|18629.33|18629.33|0
1630485440000|2021-09-01 08:37:20|18628.84|18628.84|18628.84|18628.84|18628.84|18628.84|18628.84|18628.84|0
1630485450000|2021-09-01 08:37:30|18626.13|18626.13|18626.13|18626.13|18626.13|18626.13|18626.13|18626.13|0
1630485460000|2021-09-01 08:37:40|18620.89|18620.89|18621.49|18621.49|18621.49|18621.49|18620.39|18620.39|0
1630485470000|2021-09-01 08:37:50|18622.3|18622.3|18622.3|18622.3|18622.3|18622.3|18622.3|18622.3|0
1630485490000|2021-09-01 08:38:10|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|0
1630485500000|2021-09-01 08:38:20|18620.42|18620.42|18616.27|18616.27|18620.42|18620.42|18616.27|18616.27|0
1630485540000|2021-09-01 08:39:00|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|0
1630485550000|2021-09-01 08:39:10|18614.36|18614.36|18613.55|18613.55|18614.36|18614.36|18613.55|18613.55|0
1630485570000|2021-09-01 08:39:30|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|0
1630485600000|2021-09-01 08:40:00|18614.42|18614.42|18619.07|18619.07|18619.07|18619.07|18614.42|18614.42|0
1630485620000|2021-09-01 08:40:20|18617.65|18617.65|18619.07|18619.07|18619.07|18619.07|18617.65|18617.65|0
1630485760000|2021-09-01 08:42:40|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|0
1630485770000|2021-09-01 08:42:50|18619.88|18619.88|18619.88|18619.88|18619.88|18619.88|18619.88|18619.88|0
1630485790000|2021-09-01 08:43:10|18620.49|18620.49|18620.49|18620.49|18620.49|18620.49|18620.49|18620.49|0
1630485820000|2021-09-01 08:43:40|18619.07|18619.07|18618.06|18618.06|18619.07|18619.07|18618.06|18618.06|0
1630485830000|2021-09-01 08:43:50|18617.26|18617.26|18617.26|18617.26|18617.26|18617.26|18617.26|18617.26|0
1630485890000|2021-09-01 08:44:50|18618.36|18618.36|18623.7|18623.7|18623.7|18623.7|18618.36|18618.36|0
1630485910000|2021-09-01 08:45:10|18622.89|18622.89|18622.89|18622.89|18622.89|18622.89|18622.89|18622.89|0
1630485920000|2021-09-01 08:45:20|18622.08|18622.08|18617.95|18617.95|18622.08|18622.08|18617.95|18617.95|0
1630485960000|2021-09-01 08:46:00|18619.6|18619.6|18625.95|18625.95|18626.17|18626.17|18619.6|18619.6|0
1630485970000|2021-09-01 08:46:10|18626.17|18626.17|18626.17|18626.17|18626.17|18626.17|18626.17|18626.17|0
1630486000000|2021-09-01 08:46:40|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|0
1630486040000|2021-09-01 08:47:20|18629.56|18629.56|18629.56|18629.56|18629.56|18629.56|18629.56|18629.56|0
1630486050000|2021-09-01 08:47:30|18630.05|18630.05|18632.78|18632.78|18632.78|18632.78|18630.05|18630.05|0
1630486070000|2021-09-01 08:47:50|18633.49|18633.49|18633.49|18633.49|18633.49|18633.49|18633.49|18633.49|0
1630486080000|2021-09-01 08:48:00|18634.3|18634.3|18634.8|18634.8|18634.8|18634.8|18634.3|18634.3|0
1630486090000|2021-09-01 08:48:10|18636.22|18636.22|18636.71|18636.71|18636.71|18636.71|18636.22|18636.22|0
1630486110000|2021-09-01 08:48:30|18637.21|18637.21|18637.21|18637.21|18637.21|18637.21|18637.21|18637.21|0
1630486180000|2021-09-01 08:49:40|18638.32|18638.32|18638.32|18638.32|18638.32|18638.32|18638.32|18638.32|0
1630486190000|2021-09-01 08:49:50|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|0
1630486200000|2021-09-01 08:50:00|18642.14|18642.14|18642.63|18642.63|18642.63|18642.63|18642.14|18642.14|0
1630486210000|2021-09-01 08:50:10|18641.64|18641.64|18642.94|18642.94|18642.94|18642.94|18640.23|18640.23|0
1630486220000|2021-09-01 08:50:20|18646.17|18646.17|18646.17|18646.17|18646.17|18646.17|18646.17|18646.17|0
1630486270000|2021-09-01 08:51:10|18645.36|18645.36|18638.31|18638.31|18645.36|18645.36|18638.31|18638.31|0
1630486340000|2021-09-01 08:52:20|18636.5|18636.5|18626.79|18626.79|18636.5|18636.5|18626.79|18626.79|0
1630486350000|2021-09-01 08:52:30|18625.78|18625.78|18625.78|18625.78|18625.78|18625.78|18625.78|18625.78|0
1630486370000|2021-09-01 08:52:50|18622.56|18622.56|18621.2|18621.2|18622.56|18622.56|18621.2|18621.2|0
1630486380000|2021-09-01 08:53:00|18621|18621|18621|18621|18621|18621|18621|18621|0
1630486390000|2021-09-01 08:53:10|18620.1|18620.1|18621|18621|18621|18621|18620.1|18620.1|0
1630486410000|2021-09-01 08:53:30|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|0
1630486420000|2021-09-01 08:53:40|18619.5|18619.5|18619.5|18619.5|18619.5|18619.5|18619.5|18619.5|0
1630486430000|2021-09-01 08:53:50|18613.83|18613.83|18617.59|18617.59|18618.08|18618.08|18613.83|18613.83|0
1630486450000|2021-09-01 08:54:10|18618.1|18618.1|18619.11|18619.11|18619.11|18619.11|18618.1|18618.1|0
1630486500000|2021-09-01 08:55:00|18620.01|18620.01|18619.52|18619.52|18620.01|18620.01|18619.52|18619.52|0
1630486520000|2021-09-01 08:55:20|18622.23|18622.23|18623.13|18623.13|18623.13|18623.13|18621.33|18621.33|0
1630486560000|2021-09-01 08:56:00|18620.71|18620.71|18620.71|18620.71|18620.71|18620.71|18620.71|18620.71|0
1630486610000|2021-09-01 08:56:50|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|0
1630486650000|2021-09-01 08:57:30|18619.42|18619.42|18619.42|18619.42|18619.42|18619.42|18619.42|18619.42|0
1630486680000|2021-09-01 08:58:00|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|0
1630486690000|2021-09-01 08:58:10|18618.71|18618.71|18617.29|18617.29|18618.71|18618.71|18615.87|18615.87|0
1630486700000|2021-09-01 08:58:20|18618.71|18618.71|18618.71|18618.71|18618.71|18618.71|18618.71|18618.71|0
1630486720000|2021-09-01 08:58:40|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|0
1630486790000|2021-09-01 08:59:50|18618.31|18618.31|18618.31|18618.31|18618.31|18618.31|18618.31|18618.31|0
1630486800000|2021-09-01 09:00:00|18617.4|18617.4|18614.77|18614.77|18617.4|18617.4|18614.22|18614.22|0
1630486840000|2021-09-01 09:00:40|18613.15|18613.15|18613.15|18613.15|18613.15|18613.15|18613.15|18613.15|0
1630486850000|2021-09-01 09:00:50|18613.96|18613.96|18614.86|18614.86|18614.86|18614.86|18613.96|18613.96|0
1630486860000|2021-09-01 09:01:00|18614.2|18614.2|18615.1|18615.1|18615.1|18615.1|18614.2|18614.2|0
1630486900000|2021-09-01 09:01:40|18614.49|18614.49|18614.49|18614.49|18614.49|18614.49|18614.49|18614.49|0
1630486910000|2021-09-01 09:01:50|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|0
1630486920000|2021-09-01 09:02:00|18615.6|18615.6|18617.02|18617.02|18617.02|18617.02|18615.6|18615.6|0
1630486950000|2021-09-01 09:02:30|18618.43|18618.43|18618.43|18618.43|18618.43|18618.43|18618.43|18618.43|0
1630486990000|2021-09-01 09:03:10|18615.21|18615.21|18612.37|18612.37|18615.21|18615.21|18612.37|18612.37|0
1630487000000|2021-09-01 09:03:20|18611.36|18611.36|18611.36|18611.36|18611.36|18611.36|18611.36|18611.36|0
1630487050000|2021-09-01 09:04:10|18612.77|18612.77|18613.32|18613.32|18613.32|18613.32|18612.77|18612.77|0
1630487060000|2021-09-01 09:04:20|18613.93|18613.93|18613.93|18613.93|18613.93|18613.93|18613.93|18613.93|0
1630487100000|2021-09-01 09:05:00|18616.9|18616.9|18623.57|18623.57|18623.57|18623.57|18616.9|18616.9|0
1630487110000|2021-09-01 09:05:10|18625.59|18625.59|18627.86|18627.86|18628.3|18628.3|18625.59|18625.59|0
1630487120000|2021-09-01 09:05:20|18627.64|18627.64|18633.2|18633.2|18633.2|18633.2|18627.64|18627.64|0
1630487140000|2021-09-01 09:05:40|18636.63|18636.63|18636.63|18636.63|18636.63|18636.63|18636.63|18636.63|0
1630487160000|2021-09-01 09:06:00|18635.48|18635.48|18635.48|18635.48|18635.48|18635.48|18635.48|18635.48|0
1630487220000|2021-09-01 09:07:00|18634.06|18634.06|18631.74|18631.74|18634.06|18634.06|18631.74|18631.74|0
1630487250000|2021-09-01 09:07:30|18631.33|18631.33|18630.92|18630.92|18631.33|18631.33|18630.92|18630.92|0
1630487270000|2021-09-01 09:07:50|18632.54|18632.54|18632.54|18632.54|18632.54|18632.54|18632.54|18632.54|0
1630487290000|2021-09-01 09:08:10|18631.73|18631.73|18625.59|18625.59|18631.73|18631.73|18625.59|18625.59|0
1630487300000|2021-09-01 09:08:20|18624.78|18624.78|18625.59|18625.59|18626.4|18626.4|18624.78|18624.78|0
1630487310000|2021-09-01 09:08:30|18627.25|18627.25|18630.11|18630.11|18630.32|18630.32|18627.25|18627.25|0
1630487320000|2021-09-01 09:08:40|18631.63|18631.63|18632.78|18632.78|18632.78|18632.78|18631.63|18631.63|0
1630487380000|2021-09-01 09:09:40|18633.39|18633.39|18633.39|18633.39|18633.39|18633.39|18633.39|18633.39|0
1630487390000|2021-09-01 09:09:50|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|0
1630487410000|2021-09-01 09:10:10|18631.57|18631.57|18631.57|18631.57|18631.57|18631.57|18631.57|18631.57|0
1630487450000|2021-09-01 09:10:50|18628.86|18628.86|18628.86|18628.86|18628.86|18628.86|18628.86|18628.86|0
1630487490000|2021-09-01 09:11:30|18628.64|18628.64|18629.3|18629.3|18629.3|18629.3|18628.64|18628.64|0
1630487510000|2021-09-01 09:11:50|18628.49|18628.49|18628.08|18628.08|18628.49|18628.49|18628.08|18628.08|0
1630487530000|2021-09-01 09:12:10|18625.66|18625.66|18625.66|18625.66|18625.66|18625.66|18625.66|18625.66|0
1630487580000|2021-09-01 09:13:00|18627.27|18627.27|18627.27|18627.27|18627.27|18627.27|18627.27|18627.27|0
1630487610000|2021-09-01 09:13:30|18628.89|18628.89|18615.84|18615.84|18628.89|18628.89|18615.84|18615.84|0
1630487620000|2021-09-01 09:13:40|18614.42|18614.42|18614.97|18614.97|18614.97|18614.97|18614.42|18614.42|0
1630487630000|2021-09-01 09:13:50|18617|18617|18617|18617|18617|18617|18617|18617|0
1630487660000|2021-09-01 09:14:20|18617.9|18617.9|18617.9|18617.9|18617.9|18617.9|18617.9|18617.9|0
1630487680000|2021-09-01 09:14:40|18616.49|18616.49|18617|18617|18617|18617|18616.49|18616.49|0
1630487690000|2021-09-01 09:14:50|18615.03|18615.03|18615.03|18615.03|18615.03|18615.03|18615.03|18615.03|0
1630487710000|2021-09-01 09:15:10|18614.22|18614.22|18610.38|18610.38|18614.22|18614.22|18610.38|18610.38|0
1630487720000|2021-09-01 09:15:20|18609.28|18609.28|18609.59|18609.59|18609.59|18609.59|18608.17|18608.17|0
1630487730000|2021-09-01 09:15:30|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|0
1630487740000|2021-09-01 09:15:40|18609.48|18609.48|18610.39|18610.39|18610.39|18610.39|18609.48|18609.48|0
1630487750000|2021-09-01 09:15:50|18609.58|18609.58|18609.58|18609.58|18609.58|18609.58|18609.58|18609.58|0
1630487820000|2021-09-01 09:17:00|18604.44|18604.44|18600.7|18600.7|18604.44|18604.44|18600.7|18600.7|0
1630487840000|2021-09-01 09:17:20|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|0
1630487870000|2021-09-01 09:17:50|18602.38|18602.38|18602.38|18602.38|18602.38|18602.38|18602.38|18602.38|0
1630487900000|2021-09-01 09:18:20|18603.19|18603.19|18603.19|18603.19|18603.19|18603.19|18603.19|18603.19|0
1630487930000|2021-09-01 09:18:50|18606.01|18606.01|18606.01|18606.01|18606.01|18606.01|18606.01|18606.01|0
1630487950000|2021-09-01 09:19:10|18607.12|18607.12|18607.12|18607.12|18607.12|18607.12|18607.12|18607.12|0
1630487960000|2021-09-01 09:19:20|18604.79|18604.79|18606.6|18606.6|18606.6|18606.6|18604.79|18604.79|0
1630487990000|2021-09-01 09:19:50|18605.7|18605.7|18604.28|18604.28|18605.7|18605.7|18604.28|18604.28|0
1630488000000|2021-09-01 09:20:00|18604.89|18604.89|18604.07|18604.07|18604.89|18604.89|18604.07|18604.07|0
1630488020000|2021-09-01 09:20:20|18603.26|18603.26|18603.26|18603.26|18603.26|18603.26|18603.26|18603.26|0
1630488050000|2021-09-01 09:20:50|18603.06|18603.06|18599.44|18599.44|18603.06|18603.06|18599.44|18599.44|0
1630488060000|2021-09-01 09:21:00|18598.45|18598.45|18596.23|18596.23|18598.45|18598.45|18596.23|18596.23|0
1630488070000|2021-09-01 09:21:10|18595.07|18595.07|18589.12|18589.12|18595.07|18595.07|18589.12|18589.12|0
1630488090000|2021-09-01 09:21:30|18590.74|18590.74|18590.74|18590.74|18591.55|18591.55|18590.74|18590.74|0
1630488120000|2021-09-01 09:22:00|18589.83|18589.83|18594.88|18594.88|18594.88|18594.88|18589.83|18589.83|0
1630488140000|2021-09-01 09:22:20|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|0
1630488150000|2021-09-01 09:22:30|18594.78|18594.78|18594.78|18594.78|18594.78|18594.78|18594.78|18594.78|0
1630488160000|2021-09-01 09:22:40|18590.57|18590.57|18590.57|18590.57|18590.57|18590.57|18590.57|18590.57|0
1630488170000|2021-09-01 09:22:50|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|0
1630488180000|2021-09-01 09:23:00|18588.27|18588.27|18582.28|18582.28|18588.27|18588.27|18582.28|18582.28|0
1630488190000|2021-09-01 09:23:10|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|0
1630488220000|2021-09-01 09:23:40|18581.37|18581.37|18582.98|18582.98|18582.98|18582.98|18581.37|18581.37|0
1630488250000|2021-09-01 09:24:10|18580.15|18580.15|18579.33|18579.33|18580.15|18580.15|18579.33|18579.33|0
1630488280000|2021-09-01 09:24:40|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|0
1630488370000|2021-09-01 09:26:10|18572.8|18572.8|18572.25|18572.25|18572.8|18572.8|18572.25|18572.25|0
1630488380000|2021-09-01 09:26:20|18573.15|18573.15|18570.21|18570.21|18573.15|18573.15|18570.21|18570.21|0
1630488460000|2021-09-01 09:27:40|18569.72|18569.72|18570.21|18570.21|18570.21|18570.21|18569.72|18569.72|0
1630488470000|2021-09-01 09:27:50|18571.02|18571.02|18568.18|18568.18|18571.02|18571.02|18568.18|18568.18|0
1630488500000|2021-09-01 09:28:20|18568.68|18568.68|18568.68|18568.68|18568.68|18568.68|18568.68|18568.68|0
1630488510000|2021-09-01 09:28:30|18570.3|18570.3|18574.34|18574.34|18574.54|18574.54|18570.3|18570.3|0
1630488520000|2021-09-01 09:28:40|18573.53|18573.53|18573.53|18573.53|18573.53|18573.53|18573.53|18573.53|0
1630488540000|2021-09-01 09:29:00|18572.72|18572.72|18572.72|18572.72|18572.72|18572.72|18572.72|18572.72|0
1630488580000|2021-09-01 09:29:40|18571.82|18571.82|18571.82|18571.82|18571.82|18571.82|18571.82|18571.82|0
1630488590000|2021-09-01 09:29:50|18570.4|18570.4|18569.59|18569.59|18570.4|18570.4|18567.98|18567.98|0
1630488600000|2021-09-01 09:30:00|18568.78|18568.78|18565.87|18565.87|18569.59|18569.59|18565.87|18565.87|0
1630488610000|2021-09-01 09:30:10|18566.21|18566.21|18562.38|18562.38|18566.21|18566.21|18562.38|18562.38|0
1630488640000|2021-09-01 09:30:40|18559.07|18559.07|18559.07|18559.07|18559.07|18559.07|18559.07|18559.07|0
1630488650000|2021-09-01 09:30:50|18557.45|18557.45|18557.45|18557.45|18557.45|18557.45|18557.45|18557.45|0
1630488700000|2021-09-01 09:31:40|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|18551.78|0
1630488730000|2021-09-01 09:32:10|18551.28|18551.28|18556.44|18556.44|18556.44|18556.44|18551.28|18551.28|0
1630488770000|2021-09-01 09:32:50|18555.02|18555.02|18555.02|18555.02|18555.02|18555.02|18555.02|18555.02|0
1630488780000|2021-09-01 09:33:00|18555.83|18555.83|18555.83|18555.83|18555.83|18555.83|18555.83|18555.83|0
1630488790000|2021-09-01 09:33:10|18556.34|18556.34|18558.56|18558.56|18558.56|18558.56|18556.34|18556.34|0
1630488830000|2021-09-01 09:33:50|18560.37|18560.37|18561.27|18561.27|18561.27|18561.27|18560.37|18560.37|0
1630488840000|2021-09-01 09:34:00|18560.47|18560.47|18559.86|18559.86|18560.47|18560.47|18559.86|18559.86|0
1630488850000|2021-09-01 09:34:10|18561.27|18561.27|18559.05|18559.05|18561.27|18561.27|18559.05|18559.05|0
1630488870000|2021-09-01 09:34:30|18560.2|18560.2|18560.2|18560.2|18560.2|18560.2|18560.2|18560.2|0
1630488900000|2021-09-01 09:35:00|18559.39|18559.39|18559.39|18559.39|18559.39|18559.39|18559.39|18559.39|0
1630488910000|2021-09-01 09:35:10|18558.24|18558.24|18558.85|18558.85|18558.85|18558.85|18558.24|18558.24|0
1630488960000|2021-09-01 09:36:00|18557.43|18557.43|18557.43|18557.43|18557.43|18557.43|18557.43|18557.43|0
1630488970000|2021-09-01 09:36:10|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|0
1630489010000|2021-09-01 09:36:50|18554.07|18554.07|18554.07|18554.07|18554.07|18554.07|18554.07|18554.07|0
1630489030000|2021-09-01 09:37:10|18553.26|18553.26|18554.07|18554.07|18554.07|18554.07|18553.26|18553.26|0
1630489040000|2021-09-01 09:37:20|18555.75|18555.75|18556.53|18556.53|18556.53|18556.53|18555.75|18555.75|0
1630489070000|2021-09-01 09:37:50|18560.87|18560.87|18564.87|18564.87|18564.87|18564.87|18560.87|18560.87|0
1630489130000|2021-09-01 09:38:50|18563.25|18563.25|18563.25|18563.25|18563.25|18563.25|18563.25|18563.25|0
1630489140000|2021-09-01 09:39:00|18564.16|18564.16|18564.16|18564.16|18564.16|18564.16|18564.16|18564.16|0
1630489270000|2021-09-01 09:41:10|18562.74|18562.74|18561.32|18561.32|18562.74|18562.74|18561.32|18561.32|0
1630489280000|2021-09-01 09:41:20|18560.51|18560.51|18561.32|18561.32|18561.32|18561.32|18560.51|18560.51|0
1630489290000|2021-09-01 09:41:30|18559.51|18559.51|18560.93|18560.93|18560.93|18560.93|18559.51|18559.51|0
1630489310000|2021-09-01 09:41:50|18563.16|18563.16|18563.66|18563.66|18563.66|18563.66|18563.16|18563.16|0
1630489320000|2021-09-01 09:42:00|18562.44|18562.44|18562.44|18562.44|18562.44|18562.44|18562.44|18562.44|0
1630489330000|2021-09-01 09:42:10|18561.63|18561.63|18565.25|18565.25|18567.96|18567.96|18561.63|18561.63|0
1630489360000|2021-09-01 09:42:40|18567.96|18567.96|18568.53|18568.53|18570.34|18570.34|18567.96|18567.96|0
1630489370000|2021-09-01 09:42:50|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|0
1630489420000|2021-09-01 09:43:40|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|0
1630489450000|2021-09-01 09:44:10|18572.66|18572.66|18573.57|18573.57|18573.57|18573.57|18572.66|18572.66|0
1630489460000|2021-09-01 09:44:20|18574.57|18574.57|18574.57|18574.57|18574.57|18574.57|18574.57|18574.57|0
1630489490000|2021-09-01 09:44:50|18573.67|18573.67|18571.87|18571.87|18573.67|18573.67|18571.87|18571.87|0
1630489520000|2021-09-01 09:45:20|18571.06|18571.06|18571.06|18571.06|18571.06|18571.06|18571.06|18571.06|0
1630489530000|2021-09-01 09:45:30|18568.22|18568.22|18568.22|18568.22|18568.22|18568.22|18568.22|18568.22|0
1630489570000|2021-09-01 09:46:10|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|0
1630489590000|2021-09-01 09:46:30|18569.32|18569.32|18568.32|18568.32|18569.32|18569.32|18568.32|18568.32|0
1630489600000|2021-09-01 09:46:40|18568.11|18568.11|18561.96|18561.96|18568.11|18568.11|18561.96|18561.96|0
1630489610000|2021-09-01 09:46:50|18561.45|18561.45|18559.56|18559.56|18561.98|18561.98|18559.56|18559.56|0
1630489640000|2021-09-01 09:47:20|18560.37|18560.37|18560.16|18560.16|18560.37|18560.37|18560.16|18560.16|0
1630489650000|2021-09-01 09:47:30|18558.51|18558.51|18559.61|18559.61|18559.61|18559.61|18558.51|18558.51|0
1630489660000|2021-09-01 09:47:40|18561.63|18561.63|18565.97|18565.97|18565.97|18565.97|18561.63|18561.63|0
1630489670000|2021-09-01 09:47:50|18566.88|18566.88|18577.24|18577.24|18577.24|18577.24|18566.88|18566.88|0
1630489680000|2021-09-01 09:48:00|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|0
1630489710000|2021-09-01 09:48:30|18579.32|18579.32|18579.82|18579.82|18579.82|18579.82|18579.32|18579.32|0
1630489720000|2021-09-01 09:48:40|18579.32|18579.32|18578.41|18578.41|18579.32|18579.32|18578.41|18578.41|0
1630489770000|2021-09-01 09:49:30|18579.51|18579.51|18580.41|18580.41|18580.41|18580.41|18579.51|18579.51|0
1630489780000|2021-09-01 09:49:40|18581.22|18581.22|18581.22|18581.22|18581.22|18581.22|18581.22|18581.22|0
1630489790000|2021-09-01 09:49:50|18579.6|18579.6|18579.6|18579.6|18579.6|18579.6|18579.6|18579.6|0
1630489800000|2021-09-01 09:50:00|18580.41|18580.41|18581.32|18581.32|18581.32|18581.32|18580.41|18580.41|0
1630489860000|2021-09-01 09:51:00|18579.7|18579.7|18579.7|18579.7|18579.7|18579.7|18579.7|18579.7|0
1630489870000|2021-09-01 09:51:10|18574.97|18574.97|18563.52|18563.52|18574.97|18574.97|18563.52|18563.52|0
1630489880000|2021-09-01 09:51:20|18561.71|18561.71|18560.56|18560.56|18561.71|18561.71|18560.56|18560.56|0
1630489920000|2021-09-01 09:52:00|18559.55|18559.55|18559.55|18559.55|18559.55|18559.55|18559.55|18559.55|0
1630489940000|2021-09-01 09:52:20|18558.65|18558.65|18554.4|18554.4|18558.65|18558.65|18554.4|18554.4|0
1630489950000|2021-09-01 09:52:30|18555.81|18555.81|18560.05|18560.05|18560.05|18560.05|18555.81|18555.81|0
1630489970000|2021-09-01 09:52:50|18558.08|18558.08|18557.24|18557.24|18558.55|18558.55|18557.24|18557.24|0
1630490010000|2021-09-01 09:53:30|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|0
1630490040000|2021-09-01 09:54:00|18553.83|18553.83|18553.83|18553.83|18553.83|18553.83|18553.83|18553.83|0
1630490060000|2021-09-01 09:54:20|18553.22|18553.22|18553.22|18553.22|18553.22|18553.22|18553.22|18553.22|0
1630490090000|2021-09-01 09:54:50|18553.02|18553.02|18553.02|18553.02|18553.02|18553.02|18553.02|18553.02|0
1630490130000|2021-09-01 09:55:30|18553.52|18553.52|18553.52|18553.52|18553.52|18553.52|18553.52|18553.52|0
1630490140000|2021-09-01 09:55:40|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|18552.62|0
1630490160000|2021-09-01 09:56:00|18551.2|18551.2|18551.2|18551.2|18551.2|18551.2|18551.2|18551.2|0
1630490170000|2021-09-01 09:56:10|18550.31|18550.31|18550.76|18550.76|18550.76|18550.76|18550.31|18550.31|0
1630490180000|2021-09-01 09:56:20|18550.25|18550.25|18549.35|18549.35|18550.25|18550.25|18549.35|18549.35|0
1630490200000|2021-09-01 09:56:40|18550.16|18550.16|18550.66|18550.66|18550.66|18550.66|18550.16|18550.16|0
1630490210000|2021-09-01 09:56:50|18551.21|18551.21|18551.21|18551.21|18551.21|18551.21|18551.21|18551.21|0
1630490280000|2021-09-01 09:58:00|18552.02|18552.02|18553.44|18553.44|18553.44|18553.44|18552.02|18552.02|0
1630490300000|2021-09-01 09:58:20|18554.25|18554.25|18557.97|18557.97|18557.97|18557.97|18554.25|18554.25|0
1630490330000|2021-09-01 09:58:50|18557.36|18557.36|18557.36|18557.36|18557.36|18557.36|18557.36|18557.36|0
1630490350000|2021-09-01 09:59:10|18557.91|18557.91|18557.91|18557.91|18557.91|18557.91|18557.91|18557.91|0
1630490400000|2021-09-01 10:00:00|18556.49|18556.49|18550.85|18550.85|18556.49|18556.49|18549.94|18549.94|0
1630490410000|2021-09-01 10:00:10|18548.01|18548.01|18548.01|18548.01|18548.01|18548.01|18548.01|18548.01|0
1630490440000|2021-09-01 10:00:40|18548.22|18548.22|18548.22|18548.22|18548.22|18548.22|18548.22|18548.22|0
1630490450000|2021-09-01 10:00:50|18548.72|18548.72|18548.72|18548.72|18548.72|18548.72|18548.72|18548.72|0
1630490460000|2021-09-01 10:01:00|18550.14|18550.14|18550.14|18550.14|18550.14|18550.14|18550.14|18550.14|0
1630490510000|2021-09-01 10:01:50|18550.64|18550.64|18548.22|18548.22|18550.64|18550.64|18548.22|18548.22|0
1630490520000|2021-09-01 10:02:00|18546.8|18546.8|18546.39|18546.39|18546.8|18546.8|18546.39|18546.39|0
1630490540000|2021-09-01 10:02:20|18547.5|18547.5|18552.65|18552.65|18552.65|18552.65|18547.5|18547.5|0
1630490550000|2021-09-01 10:02:30|18552.04|18552.04|18552.45|18552.45|18552.45|18552.45|18552.04|18552.04|0
1630490560000|2021-09-01 10:02:40|18551.54|18551.54|18551.54|18551.54|18551.54|18551.54|18551.54|18551.54|0
1630490570000|2021-09-01 10:02:50|18552.52|18552.52|18553.03|18553.03|18553.03|18553.03|18552.52|18552.52|0
1630490600000|2021-09-01 10:03:20|18555.64|18555.64|18555.64|18555.64|18555.64|18555.64|18555.64|18555.64|0
1630490610000|2021-09-01 10:03:30|18556.65|18556.65|18556.65|18556.65|18556.65|18556.65|18556.65|18556.65|0
1630490640000|2021-09-01 10:04:00|18557.56|18557.56|18559.37|18559.37|18559.37|18559.37|18557.56|18557.56|0
1630490650000|2021-09-01 10:04:10|18562.2|18562.2|18562.71|18562.71|18562.71|18562.71|18562.2|18562.2|0
1630490660000|2021-09-01 10:04:20|18562.91|18562.91|18562.71|18562.71|18562.91|18562.91|18562.71|18562.71|0
1630490670000|2021-09-01 10:04:30|18561.7|18561.7|18561.19|18561.19|18561.7|18561.7|18561.19|18561.19|0
1630490690000|2021-09-01 10:04:50|18560.29|18560.29|18557.89|18557.89|18560.29|18560.29|18557.89|18557.89|0
1630490700000|2021-09-01 10:05:00|18559.7|18559.7|18561.31|18561.31|18561.31|18561.31|18559.7|18559.7|0
1630490710000|2021-09-01 10:05:10|18560.76|18560.76|18561.37|18561.37|18561.37|18561.37|18560.76|18560.76|0
1630490720000|2021-09-01 10:05:20|18561.92|18561.92|18561.92|18561.92|18561.92|18561.92|18561.92|18561.92|0
1630490760000|2021-09-01 10:06:00|18562.83|18562.83|18559.6|18559.6|18562.83|18562.83|18559.6|18559.6|0
1630490770000|2021-09-01 10:06:10|18559.4|18559.4|18557.59|18557.59|18559.4|18559.4|18557.59|18557.59|0
1630490780000|2021-09-01 10:06:20|18557.1|18557.1|18554.74|18554.74|18557.1|18557.1|18554.74|18554.74|0
1630490800000|2021-09-01 10:06:40|18557.58|18557.58|18558.48|18558.48|18558.48|18558.48|18557.58|18557.58|0
1630490810000|2021-09-01 10:06:50|18557.98|18557.98|18559.39|18559.39|18559.39|18559.39|18557.98|18557.98|0
1630490820000|2021-09-01 10:07:00|18559.17|18559.17|18559.17|18559.17|18559.17|18559.17|18559.17|18559.17|0
1630490870000|2021-09-01 10:07:50|18556.75|18556.75|18556.75|18556.75|18556.75|18556.75|18556.75|18556.75|0
1630490880000|2021-09-01 10:08:00|18557.65|18557.65|18557.65|18557.65|18557.65|18557.65|18557.65|18557.65|0
1630490940000|2021-09-01 10:09:00|18559.27|18559.27|18558.4|18558.4|18559.82|18559.82|18558.4|18558.4|0
1630490960000|2021-09-01 10:09:20|18558.81|18558.81|18558|18558|18558.81|18558.81|18558|18558|0
1630490980000|2021-09-01 10:09:40|18558.61|18558.61|18556.99|18556.99|18558.61|18558.61|18556.99|18556.99|0
1630491010000|2021-09-01 10:10:10|18557.6|18557.6|18557.6|18557.6|18557.6|18557.6|18557.6|18557.6|0
1630491050000|2021-09-01 10:10:50|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|0
1630491060000|2021-09-01 10:11:00|18555.29|18555.29|18553.87|18553.87|18555.29|18555.29|18553.87|18553.87|0
1630491160000|2021-09-01 10:12:40|18553.07|18553.07|18553.07|18553.07|18553.07|18553.07|18553.07|18553.07|0
1630491170000|2021-09-01 10:12:50|18554.48|18554.48|18554.48|18554.48|18554.48|18554.48|18554.48|18554.48|0
1630491240000|2021-09-01 10:14:00|18555.29|18555.29|18554.48|18554.48|18555.29|18555.29|18554.48|18554.48|0
1630491290000|2021-09-01 10:14:50|18555.9|18555.9|18555.9|18555.9|18555.9|18555.9|18555.9|18555.9|0
1630491300000|2021-09-01 10:15:00|18556.41|18556.41|18556.91|18556.91|18556.91|18556.91|18556.41|18556.41|0
1630491310000|2021-09-01 10:15:10|18558.72|18558.72|18555.49|18555.49|18558.72|18558.72|18555.49|18555.49|0
1630491320000|2021-09-01 10:15:20|18556|18556|18556|18556|18556|18556|18556|18556|0
1630491350000|2021-09-01 10:15:50|18553.67|18553.67|18553.67|18553.67|18553.67|18553.67|18553.67|18553.67|0
1630491360000|2021-09-01 10:16:00|18552.77|18552.77|18548.83|18548.83|18552.77|18552.77|18548.83|18548.83|0
1630491380000|2021-09-01 10:16:20|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|0
1630491390000|2021-09-01 10:16:30|18549.91|18549.91|18549.91|18549.91|18549.91|18549.91|18549.91|18549.91|0
1630491400000|2021-09-01 10:16:40|18548.75|18548.75|18548.75|18548.75|18548.75|18548.75|18548.75|18548.75|0
1630491410000|2021-09-01 10:16:50|18547.85|18547.85|18548.35|18548.35|18548.35|18548.35|18547.85|18547.85|0
1630491460000|2021-09-01 10:17:40|18546.74|18546.74|18544.93|18544.93|18546.74|18546.74|18544.93|18544.93|0
1630491480000|2021-09-01 10:18:00|18544.52|18544.52|18539.86|18539.86|18545.13|18545.13|18539.86|18539.86|0
1630491490000|2021-09-01 10:18:10|18539.2|18539.2|18538.98|18538.98|18539.2|18539.2|18538.98|18538.98|0
1630491500000|2021-09-01 10:18:20|18538.57|18538.57|18538.57|18538.57|18538.57|18538.57|18538.57|18538.57|0
1630491530000|2021-09-01 10:18:50|18537.06|18537.06|18537.61|18537.61|18537.61|18537.61|18537.06|18537.06|0
1630491540000|2021-09-01 10:19:00|18536.29|18536.29|18536.46|18536.46|18536.46|18536.46|18534.67|18534.67|0
1630491550000|2021-09-01 10:19:10|18534.99|18534.99|18534.99|18534.99|18534.99|18534.99|18534.99|18534.99|0
1630491560000|2021-09-01 10:19:20|18534.5|18534.5|18534.99|18534.99|18534.99|18534.99|18534.5|18534.5|0
1630491570000|2021-09-01 10:19:30|18534.5|18534.5|18534.5|18534.5|18534.5|18534.5|18534.5|18534.5|0
1630491610000|2021-09-01 10:20:10|18533.59|18533.59|18535.31|18535.31|18535.31|18535.31|18533.59|18533.59|0
1630491710000|2021-09-01 10:21:50|18534.4|18534.4|18534.4|18534.4|18534.4|18534.4|18534.4|18534.4|0
1630491720000|2021-09-01 10:22:00|18533.91|18533.91|18533.91|18533.91|18533.91|18533.91|18533.91|18533.91|0
1630491730000|2021-09-01 10:22:10|18532.3|18532.3|18532.3|18532.3|18532.3|18532.3|18532.3|18532.3|0
1630491740000|2021-09-01 10:22:20|18531.8|18531.8|18533.1|18533.1|18533.1|18533.1|18531.8|18531.8|0
1630491780000|2021-09-01 10:23:00|18532.6|18532.6|18520.82|18520.82|18532.6|18532.6|18520.82|18520.82|0
1630491790000|2021-09-01 10:23:10|18521.03|18521.03|18521.03|18521.03|18521.03|18521.03|18521.03|18521.03|0
1630491810000|2021-09-01 10:23:30|18519.22|18519.22|18519.22|18519.22|18519.22|18519.22|18519.22|18519.22|0
1630491840000|2021-09-01 10:24:00|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|18519.42|0
1630491850000|2021-09-01 10:24:10|18517.91|18517.91|18517.91|18517.91|18517.91|18517.91|18517.91|18517.91|0
1630491890000|2021-09-01 10:24:50|18516.4|18516.4|18516.4|18516.4|18516.4|18516.4|18516.4|18516.4|0
1630491900000|2021-09-01 10:25:00|18518.92|18518.92|18516.08|18516.08|18518.92|18518.92|18516.08|18516.08|0
1630491920000|2021-09-01 10:25:20|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|0
1630491930000|2021-09-01 10:25:30|18514.37|18514.37|18514.37|18514.37|18514.37|18514.37|18514.37|18514.37|0
1630491940000|2021-09-01 10:25:40|18513.22|18513.22|18513.22|18513.22|18513.22|18513.22|18513.22|18513.22|0
1630491950000|2021-09-01 10:25:50|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|18512.41|0
1630491960000|2021-09-01 10:26:00|18510.39|18510.39|18509.38|18509.38|18510.39|18510.39|18509.38|18509.38|0
1630491990000|2021-09-01 10:26:30|18509.87|18509.87|18509.87|18509.87|18509.87|18509.87|18509.87|18509.87|0
1630492000000|2021-09-01 10:26:40|18507.16|18507.16|18507.16|18507.16|18507.16|18507.16|18507.16|18507.16|0
1630492020000|2021-09-01 10:27:00|18507.67|18507.67|18508.47|18508.47|18508.47|18508.47|18507.67|18507.67|0
1630492050000|2021-09-01 10:27:30|18509.28|18509.28|18509.28|18509.28|18509.28|18509.28|18509.28|18509.28|0
1630492060000|2021-09-01 10:27:40|18510.19|18510.19|18510.41|18510.41|18510.41|18510.41|18510.19|18510.19|0
1630492070000|2021-09-01 10:27:50|18508.6|18508.6|18508.6|18508.6|18508.6|18508.6|18508.6|18508.6|0
1630492080000|2021-09-01 10:28:00|18508.1|18508.1|18507.18|18507.18|18508.6|18508.6|18507.18|18507.18|0
1630492090000|2021-09-01 10:28:10|18506.57|18506.57|18506.78|18506.78|18506.78|18506.78|18506.57|18506.57|0
1630492110000|2021-09-01 10:28:30|18507.28|18507.28|18502.91|18502.91|18507.28|18507.28|18502.91|18502.91|0
1630492140000|2021-09-01 10:29:00|18501.49|18501.49|18501.49|18501.49|18501.49|18501.49|18501.49|18501.49|0
1630492150000|2021-09-01 10:29:10|18501.7|18501.7|18501.9|18501.9|18501.9|18501.9|18501.7|18501.7|0
1630492180000|2021-09-01 10:29:40|18501.7|18501.7|18501.7|18501.7|18501.7|18501.7|18501.7|18501.7|0
1630492200000|2021-09-01 10:30:00|18500.08|18500.08|18500.08|18500.08|18500.08|18500.08|18500.08|18500.08|0
1630492220000|2021-09-01 10:30:20|18500.99|18500.99|18497.88|18497.88|18501.89|18501.89|18497.88|18497.88|0
1630492260000|2021-09-01 10:31:00|18496.26|18496.26|18496.26|18496.26|18496.26|18496.26|18496.26|18496.26|0
1630492270000|2021-09-01 10:31:10|18495.25|18495.25|18491.29|18491.29|18495.25|18495.25|18491.29|18491.29|0
1630492280000|2021-09-01 10:31:20|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|18494.13|0
1630492290000|2021-09-01 10:31:30|18494.33|18494.33|18494.33|18494.33|18494.33|18494.33|18494.33|18494.33|0
1630492310000|2021-09-01 10:31:50|18493.92|18493.92|18494.13|18494.13|18494.13|18494.13|18493.92|18493.92|0
1630492320000|2021-09-01 10:32:00|18493.2|18493.2|18494.62|18494.62|18494.62|18494.62|18493.2|18493.2|0
1630492390000|2021-09-01 10:33:10|18494.82|18494.82|18496.24|18496.24|18496.24|18496.24|18494.82|18494.82|0
1630492400000|2021-09-01 10:33:20|18497.89|18497.89|18498.44|18498.44|18498.44|18498.44|18497.54|18497.54|0
1630492410000|2021-09-01 10:33:30|18499.6|18499.6|18499.24|18499.24|18500.15|18500.15|18499.24|18499.24|0
1630492420000|2021-09-01 10:33:40|18500.05|18500.05|18502.37|18502.37|18502.37|18502.37|18500.05|18500.05|0
1630492440000|2021-09-01 10:34:00|18503.7|18503.7|18505.73|18505.73|18505.73|18505.73|18503.7|18503.7|0
1630492490000|2021-09-01 10:34:50|18506.83|18506.83|18506.83|18506.83|18506.83|18506.83|18506.83|18506.83|0
1630492500000|2021-09-01 10:35:00|18507.74|18507.74|18507.74|18507.74|18507.74|18507.74|18507.74|18507.74|0
1630492540000|2021-09-01 10:35:40|18510.16|18510.16|18516.47|18516.47|18516.47|18516.47|18510.16|18510.16|0
1630492550000|2021-09-01 10:35:50|18517.99|18517.99|18519.64|18519.64|18519.64|18519.64|18517.99|18517.99|0
1630492560000|2021-09-01 10:36:00|18521.26|18521.26|18521.26|18521.26|18521.26|18521.26|18521.26|18521.26|0
1630492610000|2021-09-01 10:36:50|18524.87|18524.87|18524.87|18524.87|18524.87|18524.87|18524.87|18524.87|0
1630492670000|2021-09-01 10:37:50|18526.29|18526.29|18526.29|18526.29|18526.29|18526.29|18526.29|18526.29|0
1630492680000|2021-09-01 10:38:00|18527.1|18527.1|18527.1|18527.1|18527.1|18527.1|18527.1|18527.1|0
1630492690000|2021-09-01 10:38:10|18526.29|18526.29|18524.87|18524.87|18526.29|18526.29|18524.87|18524.87|0
1630492810000|2021-09-01 10:40:10|18526.29|18526.29|18526.29|18526.29|18526.29|18526.29|18526.29|18526.29|0
1630492840000|2021-09-01 10:40:40|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|0
1630492860000|2021-09-01 10:41:00|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|0
1630492870000|2021-09-01 10:41:10|18527.6|18527.6|18527.6|18527.6|18527.6|18527.6|18527.6|18527.6|0
1630492880000|2021-09-01 10:41:20|18528.11|18528.11|18528.11|18528.11|18528.11|18528.11|18528.11|18528.11|0
1630492890000|2021-09-01 10:41:30|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|0
1630492910000|2021-09-01 10:41:50|18527|18527|18527|18527|18527|18527|18527|18527|0
1630492920000|2021-09-01 10:42:00|18527.49|18527.49|18527.98|18527.98|18527.98|18527.98|18527.49|18527.49|0
1630492930000|2021-09-01 10:42:10|18528.53|18528.53|18528.53|18528.53|18528.53|18528.53|18528.53|18528.53|0
1630493040000|2021-09-01 10:44:00|18527.02|18527.02|18526.61|18526.61|18527.02|18527.02|18526.61|18526.61|0
1630493080000|2021-09-01 10:44:40|18526.81|18526.81|18526.81|18526.81|18526.81|18526.81|18526.81|18526.81|0
1630493110000|2021-09-01 10:45:10|18527.62|18527.62|18527.62|18527.62|18527.62|18527.62|18527.62|18527.62|0
1630493180000|2021-09-01 10:46:20|18526.81|18526.81|18525.4|18525.4|18526.81|18526.81|18525.4|18525.4|0
1630493190000|2021-09-01 10:46:30|18524.84|18524.84|18521.62|18521.62|18524.84|18524.84|18521.62|18521.62|0
1630493220000|2021-09-01 10:47:00|18523.43|18523.43|18524.33|18524.33|18524.33|18524.33|18523.43|18523.43|0
1630493240000|2021-09-01 10:47:20|18521.81|18521.81|18522.31|18522.31|18522.31|18522.31|18521.81|18521.81|0
1630493260000|2021-09-01 10:47:40|18523.22|18523.22|18523.22|18523.22|18523.22|18523.22|18523.22|18523.22|0
1630493300000|2021-09-01 10:48:20|18526.05|18526.05|18526.05|18526.05|18526.05|18526.05|18526.05|18526.05|0
1630493310000|2021-09-01 10:48:30|18526.26|18526.26|18526.26|18526.26|18526.26|18526.26|18526.26|18526.26|0
1630493330000|2021-09-01 10:48:50|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|0
1630493340000|2021-09-01 10:49:00|18529.33|18529.33|18530.94|18530.94|18530.94|18530.94|18529.33|18529.33|0
1630493370000|2021-09-01 10:49:30|18530.53|18530.53|18530.53|18530.53|18530.53|18530.53|18530.53|18530.53|0
1630493400000|2021-09-01 10:50:00|18532.34|18532.34|18533.15|18533.15|18533.15|18533.15|18532.34|18532.34|0
1630493410000|2021-09-01 10:50:10|18534.66|18534.66|18543.12|18543.12|18543.12|18543.12|18534.66|18534.66|0
1630493440000|2021-09-01 10:50:40|18544.03|18544.03|18544.93|18544.93|18544.93|18544.93|18544.03|18544.03|0
1630493470000|2021-09-01 10:51:10|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|0
1630493480000|2021-09-01 10:51:20|18545.44|18545.44|18540.63|18540.63|18545.44|18545.44|18540.63|18540.63|0
1630493560000|2021-09-01 10:52:40|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|0
1630493580000|2021-09-01 10:53:00|18539.92|18539.92|18540.42|18540.42|18540.42|18540.42|18539.92|18539.92|0
1630493630000|2021-09-01 10:53:50|18541.23|18541.23|18541.23|18541.23|18541.23|18541.23|18541.23|18541.23|0
1630493640000|2021-09-01 10:54:00|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|0
1630493650000|2021-09-01 10:54:10|18542.85|18542.85|18542.85|18542.85|18542.85|18542.85|18542.85|18542.85|0
1630493660000|2021-09-01 10:54:20|18543.52|18543.52|18543.52|18543.52|18543.52|18543.52|18543.52|18543.52|0
1630493670000|2021-09-01 10:54:30|18544.93|18544.93|18544.93|18544.93|18544.93|18544.93|18544.93|18544.93|0
1630493680000|2021-09-01 10:54:40|18546.9|18546.9|18546.9|18546.9|18546.9|18546.9|18546.9|18546.9|0
1630493700000|2021-09-01 10:55:00|18548.32|18548.32|18554.01|18554.01|18554.01|18554.01|18548.32|18548.32|0
1630493740000|2021-09-01 10:55:40|18554.62|18554.62|18553.71|18553.71|18554.62|18554.62|18553.71|18553.71|0
1630493760000|2021-09-01 10:56:00|18556.14|18556.14|18556.14|18556.14|18556.14|18556.14|18556.14|18556.14|0
1630493770000|2021-09-01 10:56:10|18555.33|18555.33|18554.52|18554.52|18555.33|18555.33|18554.52|18554.52|0
1630493800000|2021-09-01 10:56:40|18555.94|18555.94|18558.75|18558.75|18558.75|18558.75|18555.94|18555.94|0
1630493840000|2021-09-01 10:57:20|18559.56|18559.56|18556.43|18556.43|18559.56|18559.56|18556.43|18556.43|0
1630493870000|2021-09-01 10:57:50|18557.91|18557.91|18557.91|18557.91|18557.91|18557.91|18557.91|18557.91|0
1630493900000|2021-09-01 10:58:20|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|0
1630493930000|2021-09-01 10:58:50|18559.52|18559.52|18559.52|18559.52|18559.52|18559.52|18559.52|18559.52|0
1630493940000|2021-09-01 10:59:00|18560.53|18560.53|18560.53|18560.53|18560.53|18560.53|18560.53|18560.53|0
1630493950000|2021-09-01 10:59:10|18559.38|18559.38|18559.38|18559.38|18559.38|18559.38|18559.38|18559.38|0
1630493960000|2021-09-01 10:59:20|18561.19|18561.19|18561.19|18561.19|18561.19|18561.19|18561.19|18561.19|0
1630493980000|2021-09-01 10:59:40|18562.09|18562.09|18566.6|18566.6|18566.6|18566.6|18562.09|18562.09|0
1630493990000|2021-09-01 10:59:50|18567.21|18567.21|18567|18567|18567.21|18567.21|18566.8|18566.8|0
1630494000000|2021-09-01 11:00:00|18571.65|18571.65|18578.29|18578.29|18578.29|18578.29|18571.65|18571.65|0
1630494010000|2021-09-01 11:00:10|18578.08|18578.08|18578.08|18578.08|18578.08|18578.08|18578.08|18578.08|0
1630494060000|2021-09-01 11:01:00|18578.75|18578.75|18578.75|18578.75|18578.75|18578.75|18578.75|18578.75|0
1630494070000|2021-09-01 11:01:10|18576.52|18576.52|18576.52|18576.52|18576.52|18576.52|18576.52|18576.52|0
1630494110000|2021-09-01 11:01:50|18576.04|18576.04|18576.46|18576.46|18577.46|18577.46|18576.04|18576.04|0
1630494120000|2021-09-01 11:02:00|18578.07|18578.07|18581.6|18581.6|18581.6|18581.6|18578.07|18578.07|0
1630494130000|2021-09-01 11:02:10|18584.31|18584.31|18586.4|18586.4|18586.4|18586.4|18584.31|18584.31|0
1630494140000|2021-09-01 11:02:20|18587.2|18587.2|18589.73|18589.73|18589.73|18589.73|18587.2|18587.2|0
1630494150000|2021-09-01 11:02:30|18589.95|18589.95|18589.95|18589.95|18589.95|18589.95|18589.95|18589.95|0
1630494180000|2021-09-01 11:03:00|18591.36|18591.36|18591.36|18591.36|18591.36|18591.36|18591.36|18591.36|0
1630494190000|2021-09-01 11:03:10|18589.39|18589.39|18586.28|18586.28|18589.89|18589.89|18586.28|18586.28|0
1630494240000|2021-09-01 11:04:00|18585.29|18585.29|18585.29|18585.29|18585.29|18585.29|18585.29|18585.29|0
1630494250000|2021-09-01 11:04:10|18583.88|18583.88|18583.07|18583.07|18583.88|18583.88|18583.07|18583.07|0
1630494260000|2021-09-01 11:04:20|18584.49|18584.49|18584.49|18584.49|18584.49|18584.49|18584.49|18584.49|0
1630494310000|2021-09-01 11:05:10|18583.48|18583.48|18583.48|18583.48|18583.48|18583.48|18583.48|18583.48|0
1630494400000|2021-09-01 11:06:40|18582.06|18582.06|18583.87|18583.87|18583.87|18583.87|18582.06|18582.06|0
1630494410000|2021-09-01 11:06:50|18585.48|18585.48|18585.48|18585.48|18585.48|18585.48|18585.48|18585.48|0
1630494420000|2021-09-01 11:07:00|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|0
1630494480000|2021-09-01 11:08:00|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|0
1630494490000|2021-09-01 11:08:10|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|0
1630494520000|2021-09-01 11:08:40|18585.68|18585.68|18585.68|18585.68|18585.68|18585.68|18585.68|18585.68|0
1630494540000|2021-09-01 11:09:00|18584.77|18584.77|18585.38|18585.38|18585.58|18585.58|18584.77|18584.77|0
1630494550000|2021-09-01 11:09:10|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|0
1630494580000|2021-09-01 11:09:40|18585.88|18585.88|18585.88|18585.88|18585.88|18585.88|18585.88|18585.88|0
1630494600000|2021-09-01 11:10:00|18586.98|18586.98|18593.21|18593.21|18593.21|18593.21|18586.98|18586.98|0
1630494610000|2021-09-01 11:10:10|18593.43|18593.43|18593.83|18593.83|18594.04|18594.04|18593.43|18593.43|0
1630494630000|2021-09-01 11:10:30|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|0
1630494650000|2021-09-01 11:10:50|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|0
1630494660000|2021-09-01 11:11:00|18595.26|18595.26|18595.26|18595.26|18595.26|18595.26|18595.26|18595.26|0
1630494680000|2021-09-01 11:11:20|18596.07|18596.07|18596.88|18596.88|18596.88|18596.88|18596.07|18596.07|0
1630494700000|2021-09-01 11:11:40|18599.72|18599.72|18599.72|18599.72|18599.72|18599.72|18599.72|18599.72|0
1630494710000|2021-09-01 11:11:50|18599.17|18599.17|18599.17|18599.17|18599.17|18599.17|18599.17|18599.17|0
1630494720000|2021-09-01 11:12:00|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|0
1630494770000|2021-09-01 11:12:50|18600.76|18600.76|18601.66|18601.66|18601.66|18601.66|18600.76|18600.76|0
1630494840000|2021-09-01 11:14:00|18602.47|18602.47|18604.09|18604.09|18604.09|18604.09|18602.47|18602.47|0
1630494890000|2021-09-01 11:14:50|18602.67|18602.67|18602.67|18602.67|18602.67|18602.67|18602.67|18602.67|0
1630494910000|2021-09-01 11:15:10|18603.48|18603.48|18602.67|18602.67|18603.48|18603.48|18602.67|18602.67|0
1630494950000|2021-09-01 11:15:50|18603.28|18603.28|18603.28|18603.28|18603.28|18603.28|18603.28|18603.28|0
1630494960000|2021-09-01 11:16:00|18604.67|18604.67|18604.46|18604.46|18604.67|18604.67|18604.46|18604.46|0
1630494970000|2021-09-01 11:16:10|18604.97|18604.97|18614.51|18614.51|18614.71|18614.71|18604.62|18604.62|0
1630494990000|2021-09-01 11:16:30|18615.66|18615.66|18614.51|18614.51|18615.66|18615.66|18614.51|18614.51|0
1630495000000|2021-09-01 11:16:40|18614.73|18614.73|18616.15|18616.15|18616.15|18616.15|18614.73|18614.73|0
1630495010000|2021-09-01 11:16:50|18617.66|18617.66|18617.66|18617.66|18617.66|18617.66|18617.66|18617.66|0
1630495020000|2021-09-01 11:17:00|18618.81|18618.81|18618.81|18618.81|18618.81|18618.81|18618.81|18618.81|0
1630495040000|2021-09-01 11:17:20|18619.79|18619.79|18619.79|18619.79|18619.79|18619.79|18619.79|18619.79|0
1630495060000|2021-09-01 11:17:40|18619.3|18619.3|18616.38|18616.38|18619.3|18619.3|18616.38|18616.38|0
1630495070000|2021-09-01 11:17:50|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|0
1630495080000|2021-09-01 11:18:00|18618.09|18618.09|18621.55|18621.55|18622.71|18622.71|18618.09|18618.09|0
1630495090000|2021-09-01 11:18:10|18622.71|18622.71|18622.71|18622.71|18622.71|18622.71|18622.71|18622.71|0
1630495100000|2021-09-01 11:18:20|18622.1|18622.1|18622.1|18622.1|18622.1|18622.1|18622.1|18622.1|0
1630495130000|2021-09-01 11:18:50|18621.11|18621.11|18620.21|18620.21|18621.11|18621.11|18620.21|18620.21|0
1630495140000|2021-09-01 11:19:00|18619.4|18619.4|18620.21|18620.21|18620.21|18620.21|18619.4|18619.4|0
1630495190000|2021-09-01 11:19:50|18621.63|18621.63|18623.54|18623.54|18623.54|18623.54|18621.63|18621.63|0
1630495200000|2021-09-01 11:20:00|18624.03|18624.03|18624.03|18624.03|18624.03|18624.03|18624.03|18624.03|0
1630495290000|2021-09-01 11:21:30|18623.22|18623.22|18623.22|18623.22|18623.22|18623.22|18623.22|18623.22|0
1630495300000|2021-09-01 11:21:40|18624.03|18624.03|18624.53|18624.53|18624.53|18624.53|18624.03|18624.03|0
1630495310000|2021-09-01 11:21:50|18625.54|18625.54|18625.54|18625.54|18625.54|18625.54|18625.54|18625.54|0
1630495340000|2021-09-01 11:22:20|18626.45|18626.45|18626.45|18626.45|18626.45|18626.45|18626.45|18626.45|0
1630495370000|2021-09-01 11:22:50|18626.65|18626.65|18625.64|18625.64|18626.65|18626.65|18625.64|18625.64|0
1630495500000|2021-09-01 11:25:00|18625.85|18625.85|18625.85|18625.85|18625.85|18625.85|18625.85|18625.85|0
1630495520000|2021-09-01 11:25:20|18624.43|18624.43|18624.43|18624.43|18624.43|18624.43|18624.43|18624.43|0
1630495600000|2021-09-01 11:26:40|18623.44|18623.44|18623.44|18623.44|18623.44|18623.44|18623.44|18623.44|0
1630495650000|2021-09-01 11:27:30|18626.28|18626.28|18626.83|18626.83|18626.83|18626.83|18626.28|18626.28|0
1630495660000|2021-09-01 11:27:40|18627.74|18627.74|18628.54|18628.54|18628.54|18628.54|18627.74|18627.74|0
1630495670000|2021-09-01 11:27:50|18629.35|18629.35|18629.35|18629.35|18629.35|18629.35|18629.35|18629.35|0
1630495680000|2021-09-01 11:28:00|18628.86|18628.86|18629.67|18629.67|18629.67|18629.67|18628.86|18628.86|0
1630495690000|2021-09-01 11:28:10|18630.57|18630.57|18630.57|18630.57|18630.57|18630.57|18630.57|18630.57|0
1630495710000|2021-09-01 11:28:30|18631.07|18631.07|18632.68|18632.68|18632.68|18632.68|18631.07|18631.07|0
1630495720000|2021-09-01 11:28:40|18635.15|18635.15|18635.35|18635.35|18635.35|18635.35|18635.15|18635.15|0
1630495730000|2021-09-01 11:28:50|18636.04|18636.04|18637.03|18637.03|18637.03|18637.03|18636.04|18636.04|0
1630495740000|2021-09-01 11:29:00|18638.44|18638.44|18642.06|18642.06|18642.06|18642.06|18638.44|18638.44|0
1630495750000|2021-09-01 11:29:10|18640.25|18640.25|18640.25|18640.25|18640.25|18640.25|18640.25|18640.25|0
1630495760000|2021-09-01 11:29:20|18641.06|18641.06|18640.05|18640.05|18641.06|18641.06|18640.05|18640.05|0
1630495790000|2021-09-01 11:29:50|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|0
1630495800000|2021-09-01 11:30:00|18641.36|18641.36|18641.36|18641.36|18641.36|18641.36|18641.36|18641.36|0
1630495810000|2021-09-01 11:30:10|18642.78|18642.78|18642.78|18642.78|18642.78|18642.78|18642.78|18642.78|0
1630495820000|2021-09-01 11:30:20|18642.58|18642.58|18635.71|18635.71|18642.58|18642.58|18635.71|18635.71|0
1630495830000|2021-09-01 11:30:30|18632.87|18632.87|18629.76|18629.76|18632.87|18632.87|18629.76|18629.76|0
1630495850000|2021-09-01 11:30:50|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|0
1630495950000|2021-09-01 11:32:30|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|0
1630496050000|2021-09-01 11:34:10|18629.06|18629.06|18629.06|18629.06|18629.06|18629.06|18629.06|18629.06|0
1630496090000|2021-09-01 11:34:50|18631.9|18631.9|18631.9|18631.9|18631.9|18631.9|18631.9|18631.9|0
1630496150000|2021-09-01 11:35:50|18630.09|18630.09|18630.09|18630.09|18630.09|18630.09|18630.09|18630.09|0
1630496160000|2021-09-01 11:36:00|18627.24|18627.24|18632.89|18632.89|18632.89|18632.89|18627.14|18627.14|0
1630496170000|2021-09-01 11:36:10|18631.47|18631.47|18631.47|18631.47|18631.47|18631.47|18631.47|18631.47|0
1630496180000|2021-09-01 11:36:20|18632.28|18632.28|18632.28|18632.28|18632.28|18632.28|18632.28|18632.28|0
1630496240000|2021-09-01 11:37:20|18633.7|18633.7|18633.7|18633.7|18633.7|18633.7|18633.7|18633.7|0
1630496260000|2021-09-01 11:37:40|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|0
1630496320000|2021-09-01 11:38:40|18632.89|18632.89|18631.18|18631.18|18632.89|18632.89|18631.18|18631.18|0
1630496340000|2021-09-01 11:39:00|18631.98|18631.98|18632.79|18632.79|18632.79|18632.79|18631.98|18631.98|0
1630496360000|2021-09-01 11:39:20|18633.34|18633.34|18633.9|18633.9|18633.9|18633.9|18633.34|18633.34|0
1630496380000|2021-09-01 11:39:40|18634.88|18634.88|18634.88|18634.88|18634.88|18634.88|18634.88|18634.88|0
1630496420000|2021-09-01 11:40:20|18635.69|18635.69|18635.69|18635.69|18635.69|18635.69|18634.88|18634.88|0
1630496440000|2021-09-01 11:40:40|18634.88|18634.88|18630.4|18630.4|18634.88|18634.88|18630.4|18630.4|0
1630496450000|2021-09-01 11:40:50|18628.4|18628.4|18627.36|18627.36|18628.4|18628.4|18627.36|18627.36|0
1630496460000|2021-09-01 11:41:00|18625.94|18625.94|18625.13|18625.13|18625.94|18625.94|18625.13|18625.13|0
1630496470000|2021-09-01 11:41:10|18624.73|18624.73|18624.73|18624.73|18624.73|18624.73|18624.73|18624.73|0
1630496500000|2021-09-01 11:41:40|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|18625.28|0
1630496520000|2021-09-01 11:42:00|18624.47|18624.47|18624.47|18624.47|18624.47|18624.47|18624.47|18624.47|0
1630496540000|2021-09-01 11:42:20|18624.27|18624.27|18624.67|18624.67|18624.67|18624.67|18624.27|18624.27|0
1630496580000|2021-09-01 11:43:00|18623.25|18623.25|18626.09|18626.09|18626.09|18626.09|18623.25|18623.25|0
1630496620000|2021-09-01 11:43:40|18627.71|18627.71|18628.21|18628.21|18628.21|18628.21|18627.71|18627.71|0
1630496640000|2021-09-01 11:44:00|18629.11|18629.11|18635.25|18635.25|18635.25|18635.25|18629.11|18629.11|0
1630496660000|2021-09-01 11:44:20|18634.75|18634.75|18634.75|18634.75|18634.75|18634.75|18634.75|18634.75|0
1630496670000|2021-09-01 11:44:30|18632.74|18632.74|18632.74|18632.74|18632.74|18632.74|18632.74|18632.74|0
1630496700000|2021-09-01 11:45:00|18631.32|18631.32|18615.63|18615.63|18631.32|18631.32|18615.63|18615.63|0
1630496720000|2021-09-01 11:45:20|18614.21|18614.21|18611.79|18611.79|18614.21|18614.21|18611.79|18611.79|0
1630496770000|2021-09-01 11:46:10|18610.8|18610.8|18610.8|18610.8|18610.8|18610.8|18610.8|18610.8|0
1630496780000|2021-09-01 11:46:20|18611.96|18611.96|18615.34|18615.34|18615.34|18615.34|18611.96|18611.96|0
1630496790000|2021-09-01 11:46:30|18616.14|18616.14|18616.14|18616.14|18616.14|18616.14|18616.14|18616.14|0
1630496820000|2021-09-01 11:47:00|18615.34|18615.34|18616.49|18616.49|18616.49|18616.49|18615.34|18615.34|0
1630496890000|2021-09-01 11:48:10|18615.68|18615.68|18615.68|18615.68|18615.68|18615.68|18615.68|18615.68|0
1630496960000|2021-09-01 11:49:20|18615.18|18615.18|18616.33|18616.33|18616.33|18616.33|18615.18|18615.18|0
1630496970000|2021-09-01 11:49:30|18617.48|18617.48|18617.48|18617.48|18617.48|18617.48|18617.48|18617.48|0
1630497000000|2021-09-01 11:50:00|18619.55|18619.55|18622.79|18622.79|18622.79|18622.79|18619.55|18619.55|0
1630497020000|2021-09-01 11:50:20|18624.41|18624.41|18624.41|18624.41|18624.41|18624.41|18624.41|18624.41|0
1630497030000|2021-09-01 11:50:30|18623.31|18623.31|18622.5|18622.5|18623.31|18623.31|18621.69|18621.69|0
1630497040000|2021-09-01 11:50:40|18622.99|18622.99|18622.38|18622.38|18623.48|18623.48|18622.38|18622.38|0
1630497060000|2021-09-01 11:51:00|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|18622.93|0
1630497090000|2021-09-01 11:51:30|18623.83|18623.83|18624.2|18624.2|18624.2|18624.2|18622.78|18622.78|0
1630497110000|2021-09-01 11:51:50|18623.79|18623.79|18624.39|18624.39|18624.39|18624.39|18623.59|18623.59|0
1630497120000|2021-09-01 11:52:00|18625.3|18625.3|18624.64|18624.64|18625.3|18625.3|18624.64|18624.64|0
1630497130000|2021-09-01 11:52:10|18622.98|18622.98|18622.23|18622.23|18622.98|18622.98|18622.23|18622.23|0
1630497140000|2021-09-01 11:52:20|18620.81|18620.81|18611.74|18611.74|18620.81|18620.81|18611.74|18611.74|0
1630497150000|2021-09-01 11:52:30|18611.19|18611.19|18609.96|18609.96|18611.19|18611.19|18609.06|18609.06|0
1630497160000|2021-09-01 11:52:40|18610.86|18610.86|18610.86|18610.86|18610.86|18610.86|18609.76|18609.76|0
1630497170000|2021-09-01 11:52:50|18609.96|18609.96|18609.96|18609.96|18609.96|18609.96|18609.96|18609.96|0
1630497210000|2021-09-01 11:53:30|18608.15|18608.15|18604.53|18604.53|18608.15|18608.15|18604.53|18604.53|0
1630497240000|2021-09-01 11:54:00|18603.11|18603.11|18603.11|18603.11|18603.11|18603.11|18603.11|18603.11|0
1630497250000|2021-09-01 11:54:10|18602.9|18602.9|18603.11|18603.11|18603.11|18603.11|18602.9|18602.9|0
1630497270000|2021-09-01 11:54:30|18601.69|18601.69|18601.69|18601.69|18601.69|18601.69|18601.69|18601.69|0
1630497290000|2021-09-01 11:54:50|18600.18|18600.18|18598.66|18598.66|18600.18|18600.18|18598.66|18598.66|0
1630497320000|2021-09-01 11:55:20|18597.76|18597.76|18597.76|18597.76|18597.76|18597.76|18597.76|18597.76|0
1630497340000|2021-09-01 11:55:40|18598.66|18598.66|18598.66|18598.66|18598.66|18598.66|18598.66|18598.66|0
1630497360000|2021-09-01 11:56:00|18597.86|18597.86|18597.86|18597.86|18597.86|18597.86|18597.86|18597.86|0
1630497370000|2021-09-01 11:56:10|18598.76|18598.76|18599.25|18599.25|18599.25|18599.25|18598.76|18598.76|0
1630497380000|2021-09-01 11:56:20|18598.44|18598.44|18598.44|18598.44|18598.44|18598.44|18598.44|18598.44|0
1630497400000|2021-09-01 11:56:40|18598.22|18598.22|18598.22|18598.22|18598.22|18598.22|18598.22|18598.22|0
1630497410000|2021-09-01 11:56:50|18597.73|18597.73|18597.95|18597.95|18597.95|18597.95|18597.73|18597.73|0
1630497420000|2021-09-01 11:57:00|18597.05|18597.05|18594.17|18594.17|18597.05|18597.05|18594.17|18594.17|0
1630497430000|2021-09-01 11:57:10|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|0
1630497460000|2021-09-01 11:57:40|18594.64|18594.64|18594.15|18594.15|18594.64|18594.64|18594.15|18594.15|0
1630497470000|2021-09-01 11:57:50|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|0
1630497480000|2021-09-01 11:58:00|18594.24|18594.24|18594.24|18594.24|18594.24|18594.24|18594.24|18594.24|0
1630497520000|2021-09-01 11:58:40|18595.86|18595.86|18595.86|18595.86|18595.86|18595.86|18595.86|18595.86|0
1630497530000|2021-09-01 11:58:50|18593.02|18593.02|18593.93|18593.93|18593.93|18593.93|18593.02|18593.02|0
1630497540000|2021-09-01 11:59:00|18593.49|18593.49|18594.47|18594.47|18594.47|18594.47|18593.49|18593.49|0
1630497570000|2021-09-01 11:59:30|18595.02|18595.02|18596.33|18596.33|18596.33|18596.33|18595.02|18595.02|0
1630497590000|2021-09-01 11:59:50|18597|18597|18597.22|18597.22|18597.22|18597.22|18597|18597|0
1630497600000|2021-09-01 12:00:00|18596.55|18596.55|18597.97|18597.97|18597.97|18597.97|18596.55|18596.55|0
1630497610000|2021-09-01 12:00:10|18597.07|18597.07|18597.07|18597.07|18597.07|18597.07|18597.07|18597.07|0
1630497620000|2021-09-01 12:00:20|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|0
1630497660000|2021-09-01 12:01:00|18600.35|18600.35|18600.35|18600.35|18600.35|18600.35|18600.35|18600.35|0
1630497670000|2021-09-01 12:01:10|18601.16|18601.16|18604.98|18604.98|18604.98|18604.98|18601.16|18601.16|0
1630497690000|2021-09-01 12:01:30|18604.77|18604.77|18604.77|18604.77|18604.77|18604.77|18604.77|18604.77|0
1630497700000|2021-09-01 12:01:40|18606.39|18606.39|18613.63|18613.63|18613.63|18613.63|18606.39|18606.39|0
1630497720000|2021-09-01 12:02:00|18614.44|18614.44|18614.44|18614.44|18614.44|18614.44|18614.44|18614.44|0
1630497740000|2021-09-01 12:02:20|18618.06|18618.06|18618.06|18618.06|18618.06|18618.06|18618.06|18618.06|0
1630497750000|2021-09-01 12:02:30|18619.57|18619.57|18619.57|18619.57|18619.57|18619.57|18619.57|18619.57|0
1630497760000|2021-09-01 12:02:40|18617.86|18617.86|18617.66|18617.66|18617.86|18617.86|18617.66|18617.66|0
1630497780000|2021-09-01 12:03:00|18616.24|18616.24|18613.92|18613.92|18616.24|18616.24|18613.92|18613.92|0
1630497790000|2021-09-01 12:03:10|18615.33|18615.33|18615.33|18615.33|18615.33|18615.33|18615.33|18615.33|0
1630497820000|2021-09-01 12:03:40|18612.91|18612.91|18612.91|18612.91|18612.91|18612.91|18612.91|18612.91|0
1630497850000|2021-09-01 12:04:10|18611.76|18611.76|18611.76|18611.76|18611.76|18611.76|18611.76|18611.76|0
1630497890000|2021-09-01 12:04:50|18610.14|18610.14|18610.14|18610.14|18610.14|18610.14|18610.14|18610.14|0
1630497900000|2021-09-01 12:05:00|18613.37|18613.37|18613.37|18613.37|18613.37|18613.37|18613.37|18613.37|0
1630497910000|2021-09-01 12:05:10|18612.97|18612.97|18612.76|18612.76|18612.97|18612.97|18612.76|18612.76|0
1630497920000|2021-09-01 12:05:20|18611.95|18611.95|18611.95|18611.95|18611.95|18611.95|18611.95|18611.95|0
1630497940000|2021-09-01 12:05:40|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|0
1630497950000|2021-09-01 12:05:50|18614.58|18614.58|18614.58|18614.58|18614.58|18614.58|18614.58|18614.58|0
1630497960000|2021-09-01 12:06:00|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|0
1630497970000|2021-09-01 12:06:10|18612.15|18612.15|18607.63|18607.63|18612.15|18612.15|18607.63|18607.63|0
1630497980000|2021-09-01 12:06:20|18606.82|18606.82|18604.8|18604.8|18606.82|18606.82|18604.8|18604.8|0
1630497990000|2021-09-01 12:06:30|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|0
1630498030000|2021-09-01 12:07:10|18606.81|18606.81|18606.81|18606.81|18606.81|18606.81|18606.81|18606.81|0
1630498060000|2021-09-01 12:07:40|18607.62|18607.62|18608.43|18608.43|18608.43|18608.43|18607.62|18607.62|0
1630498070000|2021-09-01 12:07:50|18607.62|18607.62|18607.41|18607.41|18607.62|18607.62|18607.41|18607.41|0
1630498080000|2021-09-01 12:08:00|18606.92|18606.92|18606.92|18606.92|18606.92|18606.92|18606.92|18606.92|0
1630498140000|2021-09-01 12:09:00|18605.5|18605.5|18601.9|18601.9|18605.5|18605.5|18601.9|18601.9|0
1630498160000|2021-09-01 12:09:20|18599.58|18599.58|18598.68|18598.68|18599.58|18599.58|18598.68|18598.68|0
1630498170000|2021-09-01 12:09:30|18597.67|18597.67|18597.67|18597.67|18597.67|18597.67|18597.67|18597.67|0
1630498180000|2021-09-01 12:09:40|18597.01|18597.01|18597.01|18597.01|18597.01|18597.01|18597.01|18597.01|0
1630498200000|2021-09-01 12:10:00|18595.39|18595.39|18595.39|18595.39|18595.39|18595.39|18594.49|18594.49|0
1630498210000|2021-09-01 12:10:10|18596.2|18596.2|18596.2|18596.2|18596.2|18596.2|18596.2|18596.2|0
1630498220000|2021-09-01 12:10:20|18597.21|18597.21|18597.21|18597.21|18597.21|18597.21|18597.21|18597.21|0
1630498230000|2021-09-01 12:10:30|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|0
1630498260000|2021-09-01 12:11:00|18599.43|18599.43|18596.6|18596.6|18599.43|18599.43|18596.6|18596.6|0
1630498300000|2021-09-01 12:11:40|18599.41|18599.41|18598.8|18598.8|18599.41|18599.41|18598.8|18598.8|0
1630498360000|2021-09-01 12:12:40|18599.61|18599.61|18600.11|18600.11|18600.11|18600.11|18599.61|18599.61|0
1630498380000|2021-09-01 12:13:00|18601.73|18601.73|18601.73|18601.73|18601.73|18601.73|18601.73|18601.73|0
1630498400000|2021-09-01 12:13:20|18600.31|18600.31|18600.31|18600.31|18600.31|18600.31|18600.31|18600.31|0
1630498410000|2021-09-01 12:13:30|18600.8|18600.8|18600.8|18600.8|18600.8|18600.8|18600.8|18600.8|0
1630498420000|2021-09-01 12:13:40|18601.21|18601.21|18601.21|18601.21|18601.21|18601.21|18601.21|18601.21|0
1630498430000|2021-09-01 12:13:50|18602.12|18602.12|18603.93|18603.93|18603.93|18603.93|18602.12|18602.12|0
1630498440000|2021-09-01 12:14:00|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|0
1630498450000|2021-09-01 12:14:10|18606.39|18606.39|18606.39|18606.39|18606.39|18606.39|18606.39|18606.39|0
1630498490000|2021-09-01 12:14:50|18609.96|18609.96|18614.91|18614.91|18614.91|18614.91|18609.96|18609.96|0
1630498500000|2021-09-01 12:15:00|18614|18614|18610.52|18610.52|18614|18614|18610.52|18610.52|0
1630498510000|2021-09-01 12:15:10|18610.01|18610.01|18606.85|18606.85|18610.01|18610.01|18606.85|18606.85|0
1630498550000|2021-09-01 12:15:50|18607.76|18607.76|18607.76|18607.76|18607.76|18607.76|18607.76|18607.76|0
1630498560000|2021-09-01 12:16:00|18607.53|18607.53|18607.53|18607.53|18607.53|18607.53|18607.53|18607.53|0
1630498590000|2021-09-01 12:16:30|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|0
1630498600000|2021-09-01 12:16:40|18607.08|18607.08|18607.08|18607.08|18607.08|18607.08|18607.08|18607.08|0
1630498620000|2021-09-01 12:17:00|18606.17|18606.17|18600.84|18600.84|18606.17|18606.17|18600.84|18600.84|0
1630498630000|2021-09-01 12:17:10|18606.41|18606.41|18607.76|18607.76|18607.76|18607.76|18606.41|18606.41|0
1630498640000|2021-09-01 12:17:20|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|0
1630498650000|2021-09-01 12:17:30|18607.17|18607.17|18606.95|18606.95|18607.17|18607.17|18606.95|18606.95|0
1630498660000|2021-09-01 12:17:40|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|0
1630498690000|2021-09-01 12:18:10|18610.18|18610.18|18612.9|18612.9|18613.71|18613.71|18610.18|18610.18|0
1630498700000|2021-09-01 12:18:20|18611.48|18611.48|18611.48|18611.48|18611.48|18611.48|18611.48|18611.48|0
1630498710000|2021-09-01 12:18:30|18614.71|18614.71|18614.71|18614.71|18614.71|18614.71|18614.71|18614.71|0
1630498720000|2021-09-01 12:18:40|18615.52|18615.52|18616.32|18616.32|18617.13|18617.13|18615.52|18615.52|0
1630498730000|2021-09-01 12:18:50|18615.52|18615.52|18616.93|18616.93|18616.93|18616.93|18615.52|18615.52|0
1630498740000|2021-09-01 12:19:00|18618.35|18618.35|18607.59|18607.59|18618.35|18618.35|18607.59|18607.59|0
1630498750000|2021-09-01 12:19:10|18602.83|18602.83|18602.13|18602.13|18605.67|18605.67|18601.41|18601.41|0
1630498760000|2021-09-01 12:19:20|18602.64|18602.64|18601.83|18601.83|18602.64|18602.64|18601.83|18601.83|0
1630498780000|2021-09-01 12:19:40|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|0
1630498810000|2021-09-01 12:20:10|18597.2|18597.2|18597.2|18597.2|18597.2|18597.2|18597.2|18597.2|0
1630498830000|2021-09-01 12:20:30|18593.97|18593.97|18597.81|18597.81|18597.81|18597.81|18593.97|18593.97|0
1630498840000|2021-09-01 12:20:40|18599.23|18599.23|18599.23|18599.23|18599.23|18599.23|18599.23|18599.23|0
1630498850000|2021-09-01 12:20:50|18598.73|18598.73|18598.73|18598.73|18598.73|18598.73|18598.73|18598.73|0
1630498860000|2021-09-01 12:21:00|18597.92|18597.92|18597.92|18597.92|18597.92|18597.92|18597.92|18597.92|0
1630498870000|2021-09-01 12:21:10|18596.5|18596.5|18596.5|18596.5|18596.5|18596.5|18596.5|18596.5|0
1630498880000|2021-09-01 12:21:20|18597.92|18597.92|18597.92|18597.92|18597.92|18597.92|18597.92|18597.92|0
1630498890000|2021-09-01 12:21:30|18596.3|18596.3|18596.3|18596.3|18596.3|18596.3|18596.3|18596.3|0
1630498900000|2021-09-01 12:21:40|18595.4|18595.4|18594.59|18594.59|18595.4|18595.4|18594.59|18594.59|0
1630498910000|2021-09-01 12:21:50|18593.61|18593.61|18593.61|18593.61|18593.61|18593.61|18593.61|18593.61|0
1630498930000|2021-09-01 12:22:10|18594.11|18594.11|18596.52|18596.52|18596.52|18596.52|18594.11|18594.11|0
1630498960000|2021-09-01 12:22:40|18597.42|18597.42|18599.04|18599.04|18599.04|18599.04|18597.42|18597.42|0
1630498970000|2021-09-01 12:22:50|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|0
1630498990000|2021-09-01 12:23:10|18598.92|18598.92|18598.92|18598.92|18598.92|18598.92|18598.92|18598.92|0
1630499000000|2021-09-01 12:23:20|18599.73|18599.73|18600.24|18600.24|18600.24|18600.24|18599.73|18599.73|0
1630499040000|2021-09-01 12:24:00|18599.33|18599.33|18599.33|18599.33|18599.33|18599.33|18599.33|18599.33|0
1630499050000|2021-09-01 12:24:10|18600.24|18600.24|18600.24|18600.24|18600.24|18600.24|18600.24|18600.24|0
1630499070000|2021-09-01 12:24:30|18598.82|18598.82|18596.35|18596.35|18598.82|18598.82|18596.35|18596.35|0
1630499100000|2021-09-01 12:25:00|18595.55|18595.55|18595.55|18595.55|18595.55|18595.55|18595.55|18595.55|0
1630499120000|2021-09-01 12:25:20|18594.64|18594.64|18591.87|18591.87|18594.64|18594.64|18591.87|18591.87|0
1630499130000|2021-09-01 12:25:30|18590.89|18590.89|18591.38|18591.38|18591.38|18591.38|18590.89|18590.89|0
1630499160000|2021-09-01 12:26:00|18592.19|18592.19|18604.84|18604.84|18604.84|18604.84|18592.19|18592.19|0
1630499170000|2021-09-01 12:26:10|18605.45|18605.45|18607.96|18607.96|18608.16|18608.16|18605.45|18605.45|0
1630499190000|2021-09-01 12:26:30|18609.47|18609.47|18609.47|18609.47|18609.47|18609.47|18609.47|18609.47|0
1630499220000|2021-09-01 12:27:00|18610.28|18610.28|18610.28|18610.28|18610.28|18610.28|18610.28|18610.28|0
1630499240000|2021-09-01 12:27:20|18610.49|18610.49|18610.49|18610.49|18610.49|18610.49|18610.49|18610.49|0
1630499260000|2021-09-01 12:27:40|18610.93|18610.93|18610.93|18610.93|18610.93|18610.93|18610.93|18610.93|0
1630499270000|2021-09-01 12:27:50|18610.02|18610.02|18609.77|18609.77|18610.02|18610.02|18609.77|18609.77|0
1630499290000|2021-09-01 12:28:10|18611.18|18611.18|18614.41|18614.41|18614.41|18614.41|18611.18|18611.18|0
1630499350000|2021-09-01 12:29:10|18615.32|18615.32|18614.41|18614.41|18615.32|18615.32|18614.41|18614.41|0
1630499360000|2021-09-01 12:29:20|18613.6|18613.6|18612.7|18612.7|18613.6|18613.6|18612.7|18612.7|0
1630499380000|2021-09-01 12:29:40|18611.6|18611.6|18611.6|18611.6|18611.6|18611.6|18611.6|18611.6|0
1630499410000|2021-09-01 12:30:10|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|0
1630499430000|2021-09-01 12:30:30|18607.15|18607.15|18606.59|18606.59|18607.15|18607.15|18606.59|18606.59|0
1630499440000|2021-09-01 12:30:40|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|0
1630499460000|2021-09-01 12:31:00|18606.76|18606.76|18606.76|18606.76|18606.76|18606.76|18606.76|18606.76|0
1630499490000|2021-09-01 12:31:30|18607.32|18607.32|18599.46|18599.46|18607.32|18607.32|18599.46|18599.46|0
1630499500000|2021-09-01 12:31:40|18599.02|18599.02|18599.42|18599.42|18599.42|18599.42|18599.02|18599.02|0
1630499520000|2021-09-01 12:32:00|18599.93|18599.93|18599.93|18599.93|18599.93|18599.93|18599.93|18599.93|0
1630499530000|2021-09-01 12:32:10|18600.94|18600.94|18600.94|18600.94|18600.94|18600.94|18600.94|18600.94|0
1630499540000|2021-09-01 12:32:20|18599.78|18599.78|18599.78|18599.78|18599.78|18599.78|18599.78|18599.78|0
1630499550000|2021-09-01 12:32:30|18597.26|18597.26|18597.26|18597.26|18597.26|18597.26|18597.26|18597.26|0
1630499560000|2021-09-01 12:32:40|18596.25|18596.25|18595.76|18595.76|18596.25|18596.25|18595.76|18595.76|0
1630499610000|2021-09-01 12:33:30|18596.67|18596.67|18596.67|18596.67|18596.67|18596.67|18596.67|18596.67|0
1630499620000|2021-09-01 12:33:40|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|0
1630499630000|2021-09-01 12:33:50|18596.67|18596.67|18596.67|18596.67|18596.67|18596.67|18596.67|18596.67|0
1630499660000|2021-09-01 12:34:20|18597.47|18597.47|18596.67|18596.67|18597.47|18597.47|18596.67|18596.67|0
1630499690000|2021-09-01 12:34:50|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|0
1630499710000|2021-09-01 12:35:10|18597.03|18597.03|18597.03|18597.03|18597.03|18597.03|18597.03|18597.03|0
1630499730000|2021-09-01 12:35:30|18595.61|18595.61|18596.42|18596.42|18596.42|18596.42|18595.61|18595.61|0
1630499740000|2021-09-01 12:35:40|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|18597.33|0
1630499750000|2021-09-01 12:35:50|18596.82|18596.82|18595.34|18595.34|18596.82|18596.82|18595.34|18595.34|0
1630499760000|2021-09-01 12:36:00|18593.92|18593.92|18591.61|18591.61|18593.92|18593.92|18591.61|18591.61|0
1630499770000|2021-09-01 12:36:10|18591.11|18591.11|18585.92|18585.92|18591.11|18591.11|18585.92|18585.92|0
1630499820000|2021-09-01 12:37:00|18584.27|18584.27|18584.97|18584.97|18586.39|18586.39|18584.27|18584.27|0
1630499830000|2021-09-01 12:37:10|18584.47|18584.47|18584.47|18584.47|18584.47|18584.47|18584.47|18584.47|0
1630499840000|2021-09-01 12:37:20|18583.65|18583.65|18583.65|18583.65|18583.65|18583.65|18583.65|18583.65|0
1630499870000|2021-09-01 12:37:50|18584.46|18584.46|18584.46|18584.46|18585.37|18585.37|18584.46|18584.46|0
1630499890000|2021-09-01 12:38:10|18585.37|18585.37|18585.77|18585.77|18585.77|18585.77|18585.37|18585.37|0
1630499910000|2021-09-01 12:38:30|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|0
1630499940000|2021-09-01 12:39:00|18585.77|18585.77|18585.77|18585.77|18585.77|18585.77|18585.77|18585.77|0
1630500000000|2021-09-01 12:40:00|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|0
1630500010000|2021-09-01 12:40:10|18587.39|18587.39|18587.39|18587.39|18587.39|18587.39|18587.39|18587.39|0
1630500080000|2021-09-01 12:41:20|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|18586.58|0
1630500120000|2021-09-01 12:42:00|18585.77|18585.77|18585.37|18585.37|18585.77|18585.77|18585.37|18585.37|0
1630500130000|2021-09-01 12:42:10|18584.46|18584.46|18581.71|18581.71|18584.46|18584.46|18581.71|18581.71|0
1630500140000|2021-09-01 12:42:20|18581.51|18581.51|18580.6|18580.6|18582.02|18582.02|18580.6|18580.6|0
1630500160000|2021-09-01 12:42:40|18578.94|18578.94|18578.54|18578.54|18578.94|18578.94|18578.54|18578.54|0
1630500170000|2021-09-01 12:42:50|18577.12|18577.12|18577.12|18577.12|18577.12|18577.12|18577.12|18577.12|0
1630500210000|2021-09-01 12:43:30|18576.21|18576.21|18575.31|18575.31|18576.21|18576.21|18575.31|18575.31|0
1630500230000|2021-09-01 12:43:50|18575.72|18575.72|18576.53|18576.53|18576.53|18576.53|18575.72|18575.72|0
1630500240000|2021-09-01 12:44:00|18577.03|18577.03|18580.8|18580.8|18580.8|18580.8|18577.03|18577.03|0
1630500250000|2021-09-01 12:44:10|18582.22|18582.22|18582.22|18582.22|18582.22|18582.22|18582.22|18582.22|0
1630500270000|2021-09-01 12:44:30|18581.67|18581.67|18581.67|18581.67|18581.67|18581.67|18581.67|18581.67|0
1630500280000|2021-09-01 12:44:40|18580.76|18580.76|18580.76|18580.76|18580.76|18580.76|18580.76|18580.76|0
1630500340000|2021-09-01 12:45:40|18581.57|18581.57|18581.57|18581.57|18581.57|18581.57|18581.57|18581.57|0
1630500350000|2021-09-01 12:45:50|18581.37|18581.37|18581.37|18581.37|18581.37|18581.37|18581.37|18581.37|0
1630500360000|2021-09-01 12:46:00|18581.16|18581.16|18580.36|18580.36|18581.16|18581.16|18580.36|18580.36|0
1630500370000|2021-09-01 12:46:10|18579.55|18579.55|18580.36|18580.36|18580.36|18580.36|18579.55|18579.55|0
1630500390000|2021-09-01 12:46:30|18579.86|18579.86|18571.66|18571.66|18579.86|18579.86|18571.66|18571.66|0
1630500410000|2021-09-01 12:46:50|18569.85|18569.85|18569.85|18569.85|18569.85|18569.85|18569.85|18569.85|0
1630500420000|2021-09-01 12:47:00|18569.04|18569.04|18568.43|18568.43|18569.04|18569.04|18568.43|18568.43|0
1630500460000|2021-09-01 12:47:40|18570.14|18570.14|18571.36|18571.36|18571.36|18571.36|18570.14|18570.14|0
1630500480000|2021-09-01 12:48:00|18570.87|18570.87|18570.87|18570.87|18570.87|18570.87|18570.87|18570.87|0
1630500500000|2021-09-01 12:48:20|18570.06|18570.06|18568.91|18568.91|18570.06|18570.06|18568.91|18568.91|0
1630500510000|2021-09-01 12:48:30|18567.1|18567.1|18567.1|18567.1|18567.1|18567.1|18567.1|18567.1|0
1630500530000|2021-09-01 12:48:50|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|0
1630500550000|2021-09-01 12:49:10|18566.49|18566.49|18567.91|18567.91|18567.91|18567.91|18566.49|18566.49|0
1630500590000|2021-09-01 12:49:50|18569.01|18569.01|18569.01|18569.01|18569.01|18569.01|18569.01|18569.01|0
1630500630000|2021-09-01 12:50:30|18568.2|18568.2|18568.2|18568.2|18568.2|18568.2|18568.2|18568.2|0
1630500640000|2021-09-01 12:50:40|18569.01|18569.01|18569.01|18569.01|18569.01|18569.01|18569.01|18569.01|0
1630500650000|2021-09-01 12:50:50|18567.5|18567.5|18568.31|18568.31|18568.31|18568.31|18567.5|18567.5|0
1630500670000|2021-09-01 12:51:10|18566.69|18566.69|18565.07|18565.07|18566.69|18566.69|18563.36|18563.36|0
1630500680000|2021-09-01 12:51:20|18564.09|18564.09|18566.36|18566.36|18566.36|18566.36|18564.09|18564.09|0
1630500720000|2021-09-01 12:52:00|18568.58|18568.58|18568.58|18568.58|18568.58|18568.58|18568.58|18568.58|0
1630500750000|2021-09-01 12:52:30|18569.59|18569.59|18568.69|18568.69|18569.59|18569.59|18568.69|18568.69|0
1630500760000|2021-09-01 12:52:40|18566.26|18566.26|18566.26|18566.26|18566.26|18566.26|18566.26|18566.26|0
1630500790000|2021-09-01 12:53:10|18565.76|18565.76|18565.76|18565.76|18565.76|18565.76|18565.76|18565.76|0
1630500800000|2021-09-01 12:53:20|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|18566.74|0
1630500810000|2021-09-01 12:53:30|18567.55|18567.55|18565.32|18565.32|18567.55|18567.55|18565.32|18565.32|0
1630500840000|2021-09-01 12:54:00|18563.9|18563.9|18560.67|18560.67|18563.9|18563.9|18560.67|18560.67|0
1630500850000|2021-09-01 12:54:10|18559.77|18559.77|18559.77|18559.77|18559.77|18559.77|18559.77|18559.77|0
1630500860000|2021-09-01 12:54:20|18559.28|18559.28|18559.28|18559.28|18559.28|18559.28|18559.28|18559.28|0
1630500880000|2021-09-01 12:54:40|18558.67|18558.67|18558.67|18558.67|18558.67|18558.67|18558.67|18558.67|0
1630500890000|2021-09-01 12:54:50|18560.08|18560.08|18561.5|18561.5|18561.5|18561.5|18560.08|18560.08|0
1630500930000|2021-09-01 12:55:30|18559.63|18559.63|18559.63|18559.63|18559.63|18559.63|18558.21|18558.21|0
1630500960000|2021-09-01 12:56:00|18559.19|18559.19|18560.66|18560.66|18560.66|18560.66|18559.19|18559.19|0
1630500990000|2021-09-01 12:56:30|18559.04|18559.04|18559.04|18559.04|18559.04|18559.04|18559.04|18559.04|0
1630501000000|2021-09-01 12:56:40|18558.14|18558.14|18560.85|18560.85|18560.85|18560.85|18558.14|18558.14|0
1630501010000|2021-09-01 12:56:50|18562.97|18562.97|18568.02|18568.02|18568.02|18568.02|18562.97|18562.97|0
1630501020000|2021-09-01 12:57:00|18568.46|18568.46|18567.65|18567.65|18568.46|18568.46|18567.65|18567.65|0
1630501050000|2021-09-01 12:57:30|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|0
1630501060000|2021-09-01 12:57:40|18564.81|18564.81|18566.12|18566.12|18566.92|18566.92|18564.81|18564.81|0
1630501070000|2021-09-01 12:57:50|18567.53|18567.53|18567.53|18567.53|18567.53|18567.53|18567.53|18567.53|0
1630501080000|2021-09-01 12:58:00|18564.82|18564.82|18564.82|18564.82|18564.82|18564.82|18564.82|18564.82|0
1630501090000|2021-09-01 12:58:10|18563.81|18563.81|18563.81|18563.81|18563.81|18563.81|18563.81|18563.81|0
1630501100000|2021-09-01 12:58:20|18565.62|18565.62|18566.53|18566.53|18566.53|18566.53|18565.62|18565.62|0
1630501120000|2021-09-01 12:58:40|18562.39|18562.39|18562.39|18562.39|18562.39|18562.39|18562.39|18562.39|0
1630501130000|2021-09-01 12:58:50|18560.97|18560.97|18560.77|18560.77|18560.97|18560.97|18560.77|18560.77|0
1630501160000|2021-09-01 12:59:20|18560.97|18560.97|18561.98|18561.98|18561.98|18561.98|18560.97|18560.97|0
1630501170000|2021-09-01 12:59:30|18561.49|18561.49|18560.33|18560.33|18561.49|18561.49|18559.52|18559.52|0
1630501190000|2021-09-01 12:59:50|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|18558.71|0
1630501200000|2021-09-01 13:00:00|18557.9|18557.9|18556.29|18556.29|18557.9|18557.9|18556.29|18556.29|0
1630501210000|2021-09-01 13:00:10|18556.08|18556.08|18545.69|18545.69|18556.08|18556.08|18545.69|18545.69|0
1630501220000|2021-09-01 13:00:20|18545.19|18545.19|18541.41|18541.41|18545.19|18545.19|18541.41|18541.41|0
1630501230000|2021-09-01 13:00:30|18540.86|18540.86|18540.86|18540.86|18540.86|18540.86|18540.86|18540.86|0
1630501240000|2021-09-01 13:00:40|18540.66|18540.66|18540.46|18540.46|18540.66|18540.66|18540.46|18540.46|0
1630501290000|2021-09-01 13:01:30|18539.35|18539.35|18540.31|18540.31|18540.31|18540.31|18539.35|18539.35|0
1630501330000|2021-09-01 13:02:10|18541.73|18541.73|18543.95|18543.95|18543.95|18543.95|18541.73|18541.73|0
1630501350000|2021-09-01 13:02:30|18544.76|18544.76|18544.76|18544.76|18544.76|18544.76|18544.76|18544.76|0
1630501370000|2021-09-01 13:02:50|18546.18|18546.18|18546.18|18546.18|18546.18|18546.18|18546.18|18546.18|0
1630501380000|2021-09-01 13:03:00|18545.37|18545.37|18543.14|18543.14|18545.37|18545.37|18543.14|18543.14|0
1630501390000|2021-09-01 13:03:10|18542.65|18542.65|18544.07|18544.07|18544.07|18544.07|18542.65|18542.65|0
1630501400000|2021-09-01 13:03:20|18544.68|18544.68|18544.88|18544.88|18544.88|18544.88|18544.68|18544.68|0
1630501430000|2021-09-01 13:03:50|18544.07|18544.07|18544.07|18544.07|18544.07|18544.07|18544.07|18544.07|0
1630501440000|2021-09-01 13:04:00|18544.88|18544.88|18544.39|18544.39|18544.88|18544.88|18544.39|18544.39|0
1630501450000|2021-09-01 13:04:10|18543.58|18543.58|18543.58|18543.58|18544.09|18544.09|18543.58|18543.58|0
1630501470000|2021-09-01 13:04:30|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|0
1630501480000|2021-09-01 13:04:40|18544.61|18544.61|18543.04|18543.04|18544.83|18544.83|18543.04|18543.04|0
1630501500000|2021-09-01 13:05:00|18543.14|18543.14|18539.6|18539.6|18543.14|18543.14|18539.6|18539.6|0
1630501510000|2021-09-01 13:05:10|18541.02|18541.02|18540.52|18540.52|18541.02|18541.02|18540.52|18540.52|0
1630501520000|2021-09-01 13:05:20|18538.71|18538.71|18539.51|18539.51|18539.51|18539.51|18538.71|18538.71|0
1630501550000|2021-09-01 13:05:50|18538.71|18538.71|18537.9|18537.9|18538.71|18538.71|18537.9|18537.9|0
1630501560000|2021-09-01 13:06:00|18537.39|18537.39|18538.2|18538.2|18538.2|18538.2|18536.59|18536.59|0
1630501580000|2021-09-01 13:06:20|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|0
1630501590000|2021-09-01 13:06:30|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|0
1630501600000|2021-09-01 13:06:40|18539.82|18539.82|18539.82|18539.82|18539.82|18539.82|18539.82|18539.82|0
1630501610000|2021-09-01 13:06:50|18539.31|18539.31|18538.82|18538.82|18539.31|18539.31|18538.82|18538.82|0
1630501620000|2021-09-01 13:07:00|18538.01|18538.01|18536.59|18536.59|18538.01|18538.01|18536.59|18536.59|0
1630501630000|2021-09-01 13:07:10|18535.18|18535.18|18535.18|18535.18|18535.18|18535.18|18535.18|18535.18|0
1630501640000|2021-09-01 13:07:20|18533.76|18533.76|18533.27|18533.27|18533.76|18533.76|18533.27|18533.27|0
1630501650000|2021-09-01 13:07:30|18532.16|18532.16|18526.41|18526.41|18532.16|18532.16|18526.41|18526.41|0
1630501680000|2021-09-01 13:08:00|18527.31|18527.31|18529.12|18529.12|18529.12|18529.12|18526.41|18526.41|0
1630501690000|2021-09-01 13:08:10|18526.41|18526.41|18526.85|18526.85|18526.85|18526.85|18526.41|18526.41|0
1630501700000|2021-09-01 13:08:20|18525.95|18525.95|18525.95|18525.95|18525.95|18525.95|18525.95|18525.95|0
1630501730000|2021-09-01 13:08:50|18525.04|18525.04|18525.04|18525.04|18525.04|18525.04|18525.04|18525.04|0
1630501760000|2021-09-01 13:09:20|18524.14|18524.14|18524.95|18524.95|18524.95|18524.95|18524.14|18524.14|0
1630501780000|2021-09-01 13:09:40|18525.75|18525.75|18524.95|18524.95|18525.75|18525.75|18524.95|18524.95|0
1630501800000|2021-09-01 13:10:00|18523.49|18523.49|18520.66|18520.66|18523.49|18523.49|18520.66|18520.66|0
1630501810000|2021-09-01 13:10:10|18523.49|18523.49|18536.57|18536.57|18536.57|18536.57|18523.49|18523.49|0
1630501820000|2021-09-01 13:10:20|18537.72|18537.72|18537.72|18537.72|18537.72|18537.72|18537.72|18537.72|0
1630501830000|2021-09-01 13:10:30|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|0
1630501840000|2021-09-01 13:10:40|18537.57|18537.57|18537.57|18537.57|18537.57|18537.57|18537.57|18537.57|0
1630501850000|2021-09-01 13:10:50|18535.96|18535.96|18535.96|18535.96|18535.96|18535.96|18535.96|18535.96|0
1630501860000|2021-09-01 13:11:00|18535.51|18535.51|18535.07|18535.07|18535.51|18535.51|18535.07|18535.07|0
1630501890000|2021-09-01 13:11:30|18535.56|18535.56|18535.56|18535.56|18535.56|18535.56|18535.56|18535.56|0
1630501920000|2021-09-01 13:12:00|18536.57|18536.57|18536.57|18536.57|18536.57|18536.57|18536.57|18536.57|0
1630501950000|2021-09-01 13:12:30|18534.76|18534.76|18534.76|18534.76|18534.76|18534.76|18534.76|18534.76|0
1630501970000|2021-09-01 13:12:50|18535.57|18535.57|18535.57|18535.57|18535.57|18535.57|18535.57|18535.57|0
1630501980000|2021-09-01 13:13:00|18534.76|18534.76|18532.95|18532.95|18534.76|18534.76|18532.95|18532.95|0
1630502100000|2021-09-01 13:15:00|18532.46|18532.46|18532.72|18532.72|18532.92|18532.92|18531.44|18531.44|0
1630502150000|2021-09-01 13:15:50|18531.3|18531.3|18531.85|18531.85|18531.85|18531.85|18531.3|18531.3|0
1630502160000|2021-09-01 13:16:00|18531.44|18531.44|18531.44|18531.44|18531.44|18531.44|18531.44|18531.44|0
1630502180000|2021-09-01 13:16:20|18530.63|18530.63|18530.63|18530.63|18531.44|18531.44|18530.63|18530.63|0
1630502250000|2021-09-01 13:17:30|18532.44|18532.44|18532.44|18532.44|18532.44|18532.44|18532.44|18532.44|0
1630502290000|2021-09-01 13:18:10|18530.97|18530.97|18530.97|18530.97|18530.97|18530.97|18530.97|18530.97|0
1630502300000|2021-09-01 13:18:20|18531.46|18531.46|18531.46|18531.46|18531.46|18531.46|18531.46|18531.46|0
1630502310000|2021-09-01 13:18:30|18532.01|18532.01|18529.59|18529.59|18532.01|18532.01|18529.59|18529.59|0
1630502320000|2021-09-01 13:18:40|18529.81|18529.81|18529.81|18529.81|18529.81|18529.81|18529.81|18529.81|0
1630502330000|2021-09-01 13:18:50|18530.62|18530.62|18532.23|18532.23|18532.23|18532.23|18529.81|18529.81|0
1630502340000|2021-09-01 13:19:00|18533.14|18533.14|18537.57|18537.57|18537.57|18537.57|18533.14|18533.14|0
1630502350000|2021-09-01 13:19:10|18535.95|18535.95|18534.94|18534.94|18535.95|18535.95|18534.94|18534.94|0
1630502360000|2021-09-01 13:19:20|18535.95|18535.95|18535.45|18535.45|18535.95|18535.95|18535.45|18535.45|0
1630502400000|2021-09-01 13:20:00|18536.26|18536.26|18536.48|18536.48|18536.48|18536.48|18536.26|18536.26|0
1630502410000|2021-09-01 13:20:10|18537.9|18537.9|18537.9|18537.9|18537.9|18537.9|18537.9|18537.9|0
1630502420000|2021-09-01 13:20:20|18536.28|18536.28|18533.66|18533.66|18536.49|18536.49|18532.24|18532.24|0
1630502430000|2021-09-01 13:20:30|18534.67|18534.67|18534.67|18534.67|18534.67|18534.67|18534.67|18534.67|0
1630502450000|2021-09-01 13:20:50|18532.25|18532.25|18531.44|18531.44|18532.25|18532.25|18531.44|18531.44|0
1630502460000|2021-09-01 13:21:00|18530.45|18530.45|18530.45|18530.45|18530.45|18530.45|18530.45|18530.45|0
1630502470000|2021-09-01 13:21:10|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|0
1630502480000|2021-09-01 13:21:20|18529.84|18529.84|18529.84|18529.84|18529.84|18529.84|18529.84|18529.84|0
1630502510000|2021-09-01 13:21:50|18529.34|18529.34|18529.34|18529.34|18529.34|18529.34|18529.34|18529.34|0
1630502530000|2021-09-01 13:22:10|18528.53|18528.53|18523.81|18523.81|18528.53|18528.53|18523.81|18523.81|0
1630502540000|2021-09-01 13:22:20|18521.84|18521.84|18518.14|18518.14|18521.84|18521.84|18517.53|18517.53|0
1630502570000|2021-09-01 13:22:50|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|0
1630502580000|2021-09-01 13:23:00|18517.76|18517.76|18534.04|18534.04|18534.54|18534.54|18517.76|18517.76|0
1630502590000|2021-09-01 13:23:10|18532.63|18532.63|18532.63|18532.63|18532.63|18532.63|18532.63|18532.63|0
1630502600000|2021-09-01 13:23:20|18533.63|18533.63|18536.06|18536.06|18536.06|18536.06|18533.63|18533.63|0
1630502610000|2021-09-01 13:23:30|18537.48|18537.48|18541.24|18541.24|18541.24|18541.24|18537.48|18537.48|0
1630502620000|2021-09-01 13:23:40|18542.14|18542.14|18542.14|18542.14|18542.14|18542.14|18542.14|18542.14|0
1630502630000|2021-09-01 13:23:50|18542.69|18542.69|18542.69|18542.69|18542.69|18542.69|18542.69|18542.69|0
1630502650000|2021-09-01 13:24:10|18543.24|18543.24|18544.96|18544.96|18544.96|18544.96|18543.24|18543.24|0
1630502660000|2021-09-01 13:24:20|18544.75|18544.75|18545.24|18545.24|18545.24|18545.24|18544.75|18544.75|0
1630502670000|2021-09-01 13:24:30|18544.69|18544.69|18544.69|18544.69|18544.69|18544.69|18544.69|18544.69|0
1630502690000|2021-09-01 13:24:50|18545.24|18545.24|18546.35|18546.35|18546.35|18546.35|18545.24|18545.24|0
1630502720000|2021-09-01 13:25:20|18545.44|18545.44|18544.54|18544.54|18545.44|18545.44|18544.54|18544.54|0
1630502730000|2021-09-01 13:25:30|18544.98|18544.98|18544.98|18544.98|18544.98|18544.98|18544.98|18544.98|0
1630502760000|2021-09-01 13:26:00|18543.01|18543.01|18542.46|18542.46|18543.01|18543.01|18541.39|18541.39|0
1630502780000|2021-09-01 13:26:20|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|0
1630502800000|2021-09-01 13:26:40|18544.08|18544.08|18544.08|18544.08|18544.08|18544.08|18544.08|18544.08|0
1630502820000|2021-09-01 13:27:00|18543.27|18543.27|18542.96|18542.96|18543.27|18543.27|18542.46|18542.46|0
1630502840000|2021-09-01 13:27:20|18542.46|18542.46|18543.47|18543.47|18543.47|18543.47|18542.46|18542.46|0
1630502860000|2021-09-01 13:27:40|18544.37|18544.37|18544.37|18544.37|18544.37|18544.37|18544.37|18544.37|0
1630502870000|2021-09-01 13:27:50|18543.56|18543.56|18545.18|18545.18|18545.18|18545.18|18543.56|18543.56|0
1630502880000|2021-09-01 13:28:00|18544.68|18544.68|18544.68|18544.68|18544.68|18544.68|18544.68|18544.68|0
1630502900000|2021-09-01 13:28:20|18544.17|18544.17|18544.17|18544.17|18544.98|18544.98|18544.17|18544.17|0
1630502910000|2021-09-01 13:28:30|18544.98|18544.98|18547.4|18547.4|18547.4|18547.4|18544.98|18544.98|0
1630502940000|2021-09-01 13:29:00|18548.01|18548.01|18548.22|18548.22|18548.22|18548.22|18546.8|18546.8|0
1630502950000|2021-09-01 13:29:10|18546.3|18546.3|18546.3|18546.3|18546.3|18546.3|18545.4|18545.4|0
1630502960000|2021-09-01 13:29:20|18545.75|18545.75|18546.66|18546.66|18547.06|18547.06|18545.75|18545.75|0
1630502970000|2021-09-01 13:29:30|18546.45|18546.45|18546.45|18546.45|18546.45|18546.45|18546.45|18546.45|0
1630502980000|2021-09-01 13:29:40|18545.9|18545.9|18545.09|18545.09|18545.9|18545.9|18545.09|18545.09|0
1630503000000|2021-09-01 13:30:00|18544.54|18544.54|18528.54|18528.54|18544.54|18544.54|18528.54|18528.54|0
1630503010000|2021-09-01 13:30:10|18528.1|18528.1|18530.43|18530.43|18530.43|18530.43|18527.5|18527.5|0
1630503020000|2021-09-01 13:30:20|18529.93|18529.93|18529.93|18529.93|18529.93|18529.93|18529.93|18529.93|0
1630503030000|2021-09-01 13:30:30|18528.51|18528.51|18528.51|18528.51|18528.51|18528.51|18528.51|18528.51|0
1630503040000|2021-09-01 13:30:40|18527.85|18527.85|18526.11|18526.11|18527.85|18527.85|18525.91|18525.91|0
1630503050000|2021-09-01 13:30:50|18524.09|18524.09|18527.25|18527.25|18527.25|18527.25|18523.29|18523.29|0
1630503060000|2021-09-01 13:31:00|18528.15|18528.15|18538.17|18538.17|18538.17|18538.17|18528.15|18528.15|0
1630503070000|2021-09-01 13:31:10|18539.27|18539.27|18540.73|18540.73|18540.73|18540.73|18539.27|18539.27|0
1630503080000|2021-09-01 13:31:20|18543.15|18543.15|18544.57|18544.57|18544.57|18544.57|18543.15|18543.15|0
1630503090000|2021-09-01 13:31:30|18544.77|18544.77|18547.89|18547.89|18547.89|18547.89|18544.77|18544.77|0
1630503100000|2021-09-01 13:31:40|18548.89|18548.89|18548.89|18548.89|18548.89|18548.89|18548.89|18548.89|0
1630503110000|2021-09-01 13:31:50|18547.48|18547.48|18546.67|18546.67|18547.48|18547.48|18546.67|18546.67|0
1630503120000|2021-09-01 13:32:00|18548.48|18548.48|18549.89|18549.89|18549.89|18549.89|18548.48|18548.48|0
1630503140000|2021-09-01 13:32:20|18551.31|18551.31|18551.31|18551.31|18551.31|18551.31|18551.31|18551.31|0
1630503150000|2021-09-01 13:32:30|18551.52|18551.52|18553.84|18553.84|18553.84|18553.84|18551.52|18551.52|0
1630503160000|2021-09-01 13:32:40|18555.26|18555.26|18555.26|18555.26|18555.26|18555.26|18555.26|18555.26|0
1630503170000|2021-09-01 13:32:50|18555.66|18555.66|18563.57|18563.57|18563.57|18563.57|18555.66|18555.66|0
1630503180000|2021-09-01 13:33:00|18564.99|18564.99|18567.96|18567.96|18569.48|18569.48|18564.99|18564.99|0
1630503190000|2021-09-01 13:33:10|18568.45|18568.45|18568.45|18568.45|18568.45|18568.45|18568.45|18568.45|0
1630503210000|2021-09-01 13:33:30|18570.87|18570.87|18570.87|18570.87|18570.87|18570.87|18570.87|18570.87|0
1630503220000|2021-09-01 13:33:40|18571.38|18571.38|18569.96|18569.96|18571.38|18571.38|18568.54|18568.54|0
1630503230000|2021-09-01 13:33:50|18569.35|18569.35|18570.37|18570.37|18570.77|18570.77|18569.35|18569.35|0
1630503240000|2021-09-01 13:34:00|18570.77|18570.77|18567.41|18567.41|18570.77|18570.77|18566.6|18566.6|0
1630503260000|2021-09-01 13:34:20|18566.5|18566.5|18561.56|18561.56|18566.5|18566.5|18561.56|18561.56|0
1630503270000|2021-09-01 13:34:30|18560.14|18560.14|18558.33|18558.33|18560.14|18560.14|18558.33|18558.33|0
1630503290000|2021-09-01 13:34:50|18559.14|18559.14|18560.24|18560.24|18560.24|18560.24|18559.14|18559.14|0
1630503300000|2021-09-01 13:35:00|18559.43|18559.43|18557.01|18557.01|18559.43|18559.43|18557.01|18557.01|0
1630503350000|2021-09-01 13:35:50|18557.82|18557.82|18557.82|18557.82|18557.82|18557.82|18557.82|18557.82|0
1630503360000|2021-09-01 13:36:00|18554.38|18554.38|18551.32|18551.32|18554.38|18554.38|18551.32|18551.32|0
1630503390000|2021-09-01 13:36:30|18549.9|18549.9|18551.32|18551.32|18551.32|18551.32|18549.9|18549.9|0
1630503400000|2021-09-01 13:36:40|18551.82|18551.82|18557.67|18557.67|18557.67|18557.67|18551.82|18551.82|0
1630503420000|2021-09-01 13:37:00|18558.57|18558.57|18556.96|18556.96|18558.57|18558.57|18556.96|18556.96|0
1630503450000|2021-09-01 13:37:30|18557.4|18557.4|18559.79|18559.79|18559.79|18559.79|18556.96|18556.96|0
1630503460000|2021-09-01 13:37:40|18561.21|18561.21|18561.21|18561.21|18561.21|18561.21|18561.21|18561.21|0
1630503470000|2021-09-01 13:37:50|18560.31|18560.31|18559.5|18559.5|18560.31|18560.31|18559.5|18559.5|0
1630503480000|2021-09-01 13:38:00|18558.08|18558.08|18558.57|18558.57|18558.57|18558.57|18558.08|18558.08|0
1630503490000|2021-09-01 13:38:10|18559.68|18559.68|18562.34|18562.34|18562.34|18562.34|18559.68|18559.68|0
1630503530000|2021-09-01 13:38:50|18564.26|18564.26|18567.79|18567.79|18567.79|18567.79|18564.26|18564.26|0
1630503540000|2021-09-01 13:39:00|18568.69|18568.69|18569.3|18569.3|18569.99|18569.99|18568.69|18568.69|0
1630503550000|2021-09-01 13:39:10|18569.5|18569.5|18569.5|18569.5|18569.5|18569.5|18569.5|18569.5|0
1630503600000|2021-09-01 13:40:00|18570.39|18570.39|18570.22|18570.22|18570.39|18570.39|18569.72|18569.72|0
1630503610000|2021-09-01 13:40:10|18571.02|18571.02|18571.83|18571.83|18571.83|18571.83|18571.02|18571.02|0
1630503620000|2021-09-01 13:40:20|18571.63|18571.63|18572.63|18572.63|18572.63|18572.63|18570.82|18570.82|0
1630503630000|2021-09-01 13:40:30|18571.72|18571.72|18571.72|18571.72|18571.72|18571.72|18571.72|18571.72|0
1630503660000|2021-09-01 13:41:00|18565.59|18565.59|18564.87|18564.87|18565.59|18565.59|18564.87|18564.87|0
1630503690000|2021-09-01 13:41:30|18565.37|18565.37|18565.17|18565.17|18566.18|18566.18|18565.17|18565.17|0
1630503710000|2021-09-01 13:41:50|18565.61|18565.61|18565.61|18565.61|18565.61|18565.61|18565.61|18565.61|0
1630503720000|2021-09-01 13:42:00|18564.8|18564.8|18549.89|18549.89|18564.8|18564.8|18549.89|18549.89|0
1630503740000|2021-09-01 13:42:20|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|0
1630503750000|2021-09-01 13:42:30|18548.28|18548.28|18548.28|18548.28|18548.28|18548.28|18548.28|18548.28|0
1630503770000|2021-09-01 13:42:50|18545.25|18545.25|18545.25|18545.25|18545.25|18545.25|18545.25|18545.25|0
1630503820000|2021-09-01 13:43:40|18546.31|18546.31|18548.12|18548.12|18548.12|18548.12|18546.31|18546.31|0
1630503840000|2021-09-01 13:44:00|18550.96|18550.96|18550.96|18550.96|18550.96|18550.96|18550.96|18550.96|0
1630503850000|2021-09-01 13:44:10|18549.54|18549.54|18549.54|18549.54|18549.54|18549.54|18549.54|18549.54|0
1630503880000|2021-09-01 13:44:40|18548.64|18548.64|18535.66|18535.66|18548.64|18548.64|18535.66|18535.66|0
1630503890000|2021-09-01 13:44:50|18536.21|18536.21|18536.21|18536.21|18536.21|18536.21|18536.21|18536.21|0
1630503900000|2021-09-01 13:45:00|18533.79|18533.79|18533.79|18533.79|18533.79|18533.79|18533.79|18533.79|0
1630503910000|2021-09-01 13:45:10|18534.6|18534.6|18535.41|18535.41|18535.41|18535.41|18534.6|18534.6|0
1630503930000|2021-09-01 13:45:30|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|0
1630503940000|2021-09-01 13:45:40|18536.11|18536.11|18536.11|18536.11|18536.11|18536.11|18536.11|18536.11|0
1630503950000|2021-09-01 13:45:50|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|18536.92|0
1630503970000|2021-09-01 13:46:10|18536.11|18536.11|18532.98|18532.98|18536.11|18536.11|18532.07|18532.07|0
1630503980000|2021-09-01 13:46:20|18533.18|18533.18|18535.7|18535.7|18535.7|18535.7|18533.18|18533.18|0
1630504000000|2021-09-01 13:46:40|18534.89|18534.89|18535.8|18535.8|18535.8|18535.8|18534.89|18534.89|0
1630504010000|2021-09-01 13:46:50|18536.81|18536.81|18538.61|18538.61|18538.61|18538.61|18536.81|18536.81|0
1630504020000|2021-09-01 13:47:00|18540.84|18540.84|18540.84|18540.84|18541.34|18541.34|18540.84|18540.84|0
1630504030000|2021-09-01 13:47:10|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|0
1630504050000|2021-09-01 13:47:30|18542.14|18542.14|18542.95|18542.95|18542.95|18542.95|18542.14|18542.14|0
1630504070000|2021-09-01 13:47:50|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|0
1630504080000|2021-09-01 13:48:00|18540.99|18540.99|18540.99|18540.99|18540.99|18540.99|18540.99|18540.99|0
1630504090000|2021-09-01 13:48:10|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18540.99|18540.99|0
1630504100000|2021-09-01 13:48:20|18544.01|18544.01|18544.92|18544.92|18545.42|18545.42|18544.01|18544.01|0
1630504130000|2021-09-01 13:48:50|18545.72|18545.72|18545.72|18545.72|18545.72|18545.72|18545.72|18545.72|0
1630504160000|2021-09-01 13:49:20|18546.28|18546.28|18558.39|18558.39|18558.39|18558.39|18546.28|18546.28|0
1630504170000|2021-09-01 13:49:30|18556.97|18556.97|18556.97|18556.97|18556.97|18556.97|18556.97|18556.97|0
1630504180000|2021-09-01 13:49:40|18557.46|18557.46|18561.64|18561.64|18561.64|18561.64|18557.46|18557.46|0
1630504190000|2021-09-01 13:49:50|18562.79|18562.79|18562.79|18562.79|18562.79|18562.79|18562.79|18562.79|0
1630504200000|2021-09-01 13:50:00|18561.37|18561.37|18562.79|18562.79|18562.79|18562.79|18561.37|18561.37|0
1630504210000|2021-09-01 13:50:10|18564|18564|18566.82|18566.82|18566.82|18566.82|18564|18564|0
1630504220000|2021-09-01 13:50:20|18567.63|18567.63|18567.63|18567.63|18567.63|18567.63|18567.63|18567.63|0
1630504230000|2021-09-01 13:50:30|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|0
1630504240000|2021-09-01 13:50:40|18563.21|18563.21|18560.33|18560.33|18563.21|18563.21|18560.33|18560.33|0
1630504260000|2021-09-01 13:51:00|18559.53|18559.53|18559.53|18559.53|18559.53|18559.53|18559.53|18559.53|0
1630504270000|2021-09-01 13:51:10|18557.72|18557.72|18557.72|18557.72|18557.72|18557.72|18557.72|18557.72|0
1630504280000|2021-09-01 13:51:20|18556.21|18556.21|18553.92|18553.92|18556.21|18556.21|18553.92|18553.92|0
1630504290000|2021-09-01 13:51:30|18552.51|18552.51|18552.51|18552.51|18552.51|18552.51|18552.51|18552.51|0
1630504300000|2021-09-01 13:51:40|18551.7|18551.7|18550.39|18550.39|18551.7|18551.7|18550.39|18550.39|0
1630504310000|2021-09-01 13:51:50|18549.48|18549.48|18548.06|18548.06|18549.48|18549.48|18548.06|18548.06|0
1630504340000|2021-09-01 13:52:20|18550.9|18550.9|18550.9|18550.9|18550.9|18550.9|18550.9|18550.9|0
1630504350000|2021-09-01 13:52:30|18550.35|18550.35|18550.35|18550.35|18550.35|18550.35|18550.35|18550.35|0
1630504360000|2021-09-01 13:52:40|18549.54|18549.54|18549.04|18549.04|18549.54|18549.54|18549.04|18549.04|0
1630504390000|2021-09-01 13:53:10|18548.13|18548.13|18545.3|18545.3|18548.13|18548.13|18545.3|18545.3|0
1630504400000|2021-09-01 13:53:20|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|0
1630504420000|2021-09-01 13:53:40|18543.49|18543.49|18543.49|18543.49|18543.49|18543.49|18543.49|18543.49|0
1630504460000|2021-09-01 13:54:20|18542.68|18542.68|18542.13|18542.13|18542.68|18542.68|18542.13|18542.13|0
1630504470000|2021-09-01 13:54:30|18541.47|18541.47|18541.47|18541.47|18541.47|18541.47|18541.47|18541.47|0
1630504480000|2021-09-01 13:54:40|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|0
1630504510000|2021-09-01 13:55:10|18543.08|18543.08|18543.08|18543.08|18543.08|18543.08|18543.08|18543.08|0
1630504520000|2021-09-01 13:55:20|18545.9|18545.9|18549.64|18549.64|18550.14|18550.14|18545.9|18545.9|0
1630504530000|2021-09-01 13:55:30|18548.22|18548.22|18546.8|18546.8|18548.22|18548.22|18546.8|18546.8|0
1630504550000|2021-09-01 13:55:50|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|0
1630504570000|2021-09-01 13:56:10|18545.29|18545.29|18545.29|18545.29|18545.29|18545.29|18545.29|18545.29|0
1630504580000|2021-09-01 13:56:20|18543.87|18543.87|18543.87|18543.87|18543.87|18543.87|18543.87|18543.87|0
1630504590000|2021-09-01 13:56:30|18544.68|18544.68|18545.78|18545.78|18545.78|18545.78|18544.68|18544.68|0
1630504600000|2021-09-01 13:56:40|18547.2|18547.2|18548.01|18548.01|18548.01|18548.01|18547.2|18547.2|0
1630504620000|2021-09-01 13:57:00|18545.85|18545.85|18545.77|18545.77|18546.76|18546.76|18545.77|18545.77|0
1630504640000|2021-09-01 13:57:20|18544.06|18544.06|18544.06|18544.06|18544.06|18544.06|18544.06|18544.06|0
1630504680000|2021-09-01 13:58:00|18541.84|18541.84|18541.28|18541.28|18541.84|18541.84|18541.28|18541.28|0
1630504690000|2021-09-01 13:58:10|18540.38|18540.38|18540.38|18540.38|18540.38|18540.38|18540.38|18540.38|0
1630504700000|2021-09-01 13:58:20|18541.36|18541.36|18541.36|18541.36|18541.36|18541.36|18541.36|18541.36|0
1630504710000|2021-09-01 13:58:30|18540.55|18540.55|18540.55|18540.55|18540.55|18540.55|18540.55|18540.55|0
1630504730000|2021-09-01 13:58:50|18541.56|18541.56|18539.59|18539.59|18542.11|18542.11|18539.59|18539.59|0
1630504740000|2021-09-01 13:59:00|18541.4|18541.4|18542.86|18542.86|18542.86|18542.86|18540.89|18540.89|0
1630504750000|2021-09-01 13:59:10|18542.37|18542.37|18546.48|18546.48|18546.7|18546.7|18542.37|18542.37|0
1630504760000|2021-09-01 13:59:20|18548.1|18548.1|18548.1|18548.1|18548.1|18548.1|18548.1|18548.1|0
1630504770000|2021-09-01 13:59:30|18547.69|18547.69|18547.49|18547.49|18547.69|18547.69|18547.49|18547.49|0
1630504780000|2021-09-01 13:59:40|18546.68|18546.68|18546|18546|18546.9|18546.9|18546|18546|0
1630504790000|2021-09-01 13:59:50|18545.33|18545.33|18551.93|18551.93|18551.93|18551.93|18545.33|18545.33|0
1630504800000|2021-09-01 14:00:00|18553.35|18553.35|18543.82|18543.82|18553.35|18553.35|18543.82|18543.82|0
1630504810000|2021-09-01 14:00:10|18542.67|18542.67|18539.34|18539.34|18542.67|18542.67|18539.34|18539.34|0
1630504820000|2021-09-01 14:00:20|18538.43|18538.43|18537.03|18537.03|18538.43|18538.43|18537.03|18537.03|0
1630504840000|2021-09-01 14:00:40|18537.83|18537.83|18538.64|18538.64|18538.64|18538.64|18537.83|18537.83|0
1630504860000|2021-09-01 14:01:00|18537.74|18537.74|18537.74|18537.74|18537.74|18537.74|18537.74|18537.74|0
1630504870000|2021-09-01 14:01:10|18538.23|18538.23|18538.23|18538.23|18538.23|18538.23|18538.23|18538.23|0
1630504880000|2021-09-01 14:01:20|18539.04|18539.04|18535.02|18535.02|18539.04|18539.04|18535.02|18535.02|0
1630504900000|2021-09-01 14:01:40|18533.31|18533.31|18530.88|18530.88|18533.31|18533.31|18530.88|18530.88|0
1630504910000|2021-09-01 14:01:50|18531.39|18531.39|18532.39|18532.39|18532.39|18532.39|18530.58|18530.58|0
1630504920000|2021-09-01 14:02:00|18532.64|18532.64|18533.55|18533.55|18533.55|18533.55|18532.64|18532.64|0
1630504940000|2021-09-01 14:02:20|18536.16|18536.16|18538.09|18538.09|18538.09|18538.09|18536.16|18536.16|0
1630504950000|2021-09-01 14:02:30|18538.49|18538.49|18538.05|18538.05|18538.49|18538.49|18538.05|18538.05|0
1630504960000|2021-09-01 14:02:40|18538.86|18538.86|18544.75|18544.75|18544.75|18544.75|18538.86|18538.86|0
1630504970000|2021-09-01 14:02:50|18544.95|18544.95|18544.95|18544.95|18544.95|18544.95|18544.95|18544.95|0
1630504980000|2021-09-01 14:03:00|18543.94|18543.94|18544.04|18544.04|18544.04|18544.04|18542.13|18542.13|0
1630504990000|2021-09-01 14:03:10|18542.62|18542.62|18541.01|18541.01|18542.62|18542.62|18541.01|18541.01|0
1630505010000|2021-09-01 14:03:30|18540.46|18540.46|18540.46|18540.46|18540.46|18540.46|18540.46|18540.46|0
1630505020000|2021-09-01 14:03:40|18538.84|18538.84|18546.32|18546.32|18546.32|18546.32|18538.84|18538.84|0
1630505040000|2021-09-01 14:04:00|18547.3|18547.3|18547.3|18547.3|18547.3|18547.3|18547.3|18547.3|0
1630505080000|2021-09-01 14:04:40|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|0
1630505090000|2021-09-01 14:04:50|18547.2|18547.2|18551.01|18551.01|18551.01|18551.01|18547.2|18547.2|0
1630505110000|2021-09-01 14:05:10|18550.51|18550.51|18549|18549|18550.51|18550.51|18549|18549|0
1630505130000|2021-09-01 14:05:30|18539.76|18539.76|18540.66|18540.66|18540.66|18540.66|18539.76|18539.76|0
1630505140000|2021-09-01 14:05:40|18540.26|18540.26|18539.32|18539.32|18540.26|18540.26|18538.45|18538.45|0
1630505160000|2021-09-01 14:06:00|18538.51|18538.51|18529.68|18529.68|18539.32|18539.32|18529.68|18529.68|0
1630505170000|2021-09-01 14:06:10|18528.26|18528.26|18526.45|18526.45|18528.26|18528.26|18526.45|18526.45|0
1630505180000|2021-09-01 14:06:20|18524.84|18524.84|18524.84|18524.84|18524.84|18524.84|18523.68|18523.68|0
1630505190000|2021-09-01 14:06:30|18523.68|18523.68|18523.68|18523.68|18523.68|18523.68|18523.68|18523.68|0
1630505200000|2021-09-01 14:06:40|18524.49|18524.49|18524.49|18524.49|18524.49|18524.49|18524.49|18524.49|0
1630505210000|2021-09-01 14:06:50|18524.09|18524.09|18514.91|18514.91|18524.09|18524.09|18514.91|18514.91|0
1630505220000|2021-09-01 14:07:00|18514.01|18514.01|18512.86|18512.86|18514.01|18514.01|18512.86|18512.86|0
1630505230000|2021-09-01 14:07:10|18513.76|18513.76|18522.13|18522.13|18522.13|18522.13|18513.76|18513.76|0
1630505240000|2021-09-01 14:07:20|18522.54|18522.54|18520.73|18520.73|18523.04|18523.04|18520.73|18520.73|0
1630505260000|2021-09-01 14:07:40|18524.25|18524.25|18526.48|18526.48|18526.48|18526.48|18524.25|18524.25|0
1630505290000|2021-09-01 14:08:10|18524.86|18524.86|18521.73|18521.73|18524.86|18524.86|18521.73|18521.73|0
1630505310000|2021-09-01 14:08:30|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|0
1630505340000|2021-09-01 14:09:00|18521.12|18521.12|18519.71|18519.71|18521.12|18521.12|18519.71|18519.71|0
1630505350000|2021-09-01 14:09:10|18518.9|18518.9|18518.9|18518.9|18518.9|18518.9|18518.9|18518.9|0
1630505360000|2021-09-01 14:09:20|18518.09|18518.09|18518.09|18518.09|18518.09|18518.09|18518.09|18518.09|0
1630505370000|2021-09-01 14:09:30|18517.19|18517.19|18514.77|18514.77|18517.19|18517.19|18514.77|18514.77|0
1630505380000|2021-09-01 14:09:40|18514.11|18514.11|18514.11|18514.11|18514.11|18514.11|18514.11|18514.11|0
1630505400000|2021-09-01 14:10:00|18515.62|18515.62|18517.43|18517.43|18517.43|18517.43|18515.62|18515.62|0
1630505420000|2021-09-01 14:10:20|18516.93|18516.93|18516.93|18516.93|18516.93|18516.93|18516.93|18516.93|0
1630505450000|2021-09-01 14:10:50|18514.09|18514.09|18514.09|18514.09|18514.09|18514.09|18514.09|18514.09|0
1630505460000|2021-09-01 14:11:00|18515.51|18515.51|18517.44|18517.44|18517.44|18517.44|18514.6|18514.6|0
1630505480000|2021-09-01 14:11:20|18518.45|18518.45|18518.45|18518.45|18518.45|18518.45|18518.45|18518.45|0
1630505500000|2021-09-01 14:11:40|18519|18519|18514.7|18514.7|18519|18519|18514.7|18514.7|0
1630505510000|2021-09-01 14:11:50|18515.8|18515.8|18516.35|18516.35|18516.35|18516.35|18515.8|18515.8|0
1630505520000|2021-09-01 14:12:00|18516.84|18516.84|18516.84|18516.84|18516.84|18516.84|18516.84|18516.84|0
1630505530000|2021-09-01 14:12:10|18517.06|18517.06|18514.03|18514.03|18517.06|18517.06|18514.03|18514.03|0
1630505540000|2021-09-01 14:12:20|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|0
1630505570000|2021-09-01 14:12:50|18514.03|18514.03|18512.52|18512.52|18514.03|18514.03|18512.52|18512.52|0
1630505580000|2021-09-01 14:13:00|18513.53|18513.53|18513.02|18513.02|18513.53|18513.53|18513.02|18513.02|0
1630505590000|2021-09-01 14:13:10|18510.19|18510.19|18497.35|18497.35|18510.19|18510.19|18497.15|18497.15|0
1630505610000|2021-09-01 14:13:30|18496.54|18496.54|18496.54|18496.54|18496.54|18496.54|18496.54|18496.54|0
1630505630000|2021-09-01 14:13:50|18495.99|18495.99|18495.99|18495.99|18495.99|18495.99|18495.99|18495.99|0
1630505700000|2021-09-01 14:15:00|18495.5|18495.5|18494.35|18494.35|18495.5|18495.5|18494.35|18494.35|0
1630505710000|2021-09-01 14:15:10|18493.34|18493.34|18482.26|18482.26|18493.34|18493.34|18482.04|18482.04|0
1630505720000|2021-09-01 14:15:20|18481.71|18481.71|18480.45|18480.45|18482.26|18482.26|18480.45|18480.45|0
1630505730000|2021-09-01 14:15:30|18481.26|18481.26|18482.21|18482.21|18482.21|18482.21|18481.26|18481.26|0
1630505740000|2021-09-01 14:15:40|18482.43|18482.43|18482.43|18482.43|18482.43|18482.43|18482.43|18482.43|0
1630505770000|2021-09-01 14:16:10|18481.02|18481.02|18479.6|18479.6|18481.02|18481.02|18479.6|18479.6|0
1630505780000|2021-09-01 14:16:20|18480.41|18480.41|18479.5|18479.5|18480.41|18480.41|18479.5|18479.5|0
1630505810000|2021-09-01 14:16:50|18478.08|18478.08|18478.08|18478.08|18478.08|18478.08|18478.08|18478.08|0
1630505820000|2021-09-01 14:17:00|18478.57|18478.57|18479.48|18479.48|18479.48|18479.48|18478.57|18478.57|0
1630505830000|2021-09-01 14:17:10|18482|18482|18479.64|18479.64|18482|18482|18479.64|18479.64|0
1630505880000|2021-09-01 14:18:00|18481.06|18481.06|18482.45|18482.45|18482.45|18482.45|18481.06|18481.06|0
1630505900000|2021-09-01 14:18:20|18480.64|18480.64|18477.93|18477.93|18480.64|18480.64|18477.93|18477.93|0
1630505910000|2021-09-01 14:18:30|18477.38|18477.38|18471.75|18471.75|18477.38|18477.38|18471.75|18471.75|0
1630505920000|2021-09-01 14:18:40|18472.56|18472.56|18472.56|18472.56|18472.56|18472.56|18472.56|18472.56|0
1630505930000|2021-09-01 14:18:50|18473.36|18473.36|18473.97|18473.97|18474.17|18474.17|18473.36|18473.36|0
1630505940000|2021-09-01 14:19:00|18474.47|18474.47|18475.38|18475.38|18475.38|18475.38|18474.47|18474.47|0
1630505950000|2021-09-01 14:19:10|18477.19|18477.19|18478.09|18478.09|18478.09|18478.09|18477.19|18477.19|0
1630505980000|2021-09-01 14:19:40|18477.65|18477.65|18477.65|18477.65|18477.65|18477.65|18477.65|18477.65|0
1630505990000|2021-09-01 14:19:50|18476.84|18476.84|18476.03|18476.03|18476.84|18476.84|18476.03|18476.03|0
1630506000000|2021-09-01 14:20:00|18475.83|18475.83|18476.03|18476.03|18476.03|18476.03|18475.83|18475.83|0
1630506010000|2021-09-01 14:20:10|18475.13|18475.13|18474.62|18474.62|18475.13|18475.13|18474.62|18474.62|0
1630506020000|2021-09-01 14:20:20|18475.53|18475.53|18476.34|18476.34|18476.34|18476.34|18475.53|18475.53|0
1630506030000|2021-09-01 14:20:30|18477.75|18477.75|18476.6|18476.6|18477.75|18477.75|18476.6|18476.6|0
1630506040000|2021-09-01 14:20:40|18477.15|18477.15|18478.66|18478.66|18478.66|18478.66|18477.15|18477.15|0
1630506050000|2021-09-01 14:20:50|18479.16|18479.16|18479.16|18479.16|18479.16|18479.16|18479.16|18479.16|0
1630506060000|2021-09-01 14:21:00|18479.96|18479.96|18480.52|18480.52|18480.52|18480.52|18479.96|18479.96|0
1630506080000|2021-09-01 14:21:20|18479.51|18479.51|18479.51|18479.51|18479.51|18479.51|18479.51|18479.51|0
1630506100000|2021-09-01 14:21:40|18478.09|18478.09|18478.09|18478.09|18478.09|18478.09|18478.09|18478.09|0
1630506110000|2021-09-01 14:21:50|18478.29|18478.29|18478.29|18478.29|18478.29|18478.29|18478.29|18478.29|0
1630506120000|2021-09-01 14:22:00|18478.8|18478.8|18478.8|18478.8|18478.8|18478.8|18478.8|18478.8|0
1630506130000|2021-09-01 14:22:10|18479.29|18479.29|18479.07|18479.07|18479.29|18479.29|18479.07|18479.07|0
1630506140000|2021-09-01 14:22:20|18478.16|18478.16|18478.16|18478.16|18478.16|18478.16|18478.16|18478.16|0
1630506150000|2021-09-01 14:22:30|18477.35|18477.35|18478.71|18478.71|18478.71|18478.71|18477.35|18477.35|0
1630506170000|2021-09-01 14:22:50|18478.16|18478.16|18478.16|18478.16|18478.16|18478.16|18478.16|18478.16|0
1630506180000|2021-09-01 14:23:00|18479.58|18479.58|18481.64|18481.64|18481.64|18481.64|18479.58|18479.58|0
1630506200000|2021-09-01 14:23:20|18483.06|18483.06|18483.06|18483.06|18483.06|18483.06|18483.06|18483.06|0
1630506210000|2021-09-01 14:23:30|18483.96|18483.96|18485.78|18485.78|18485.78|18485.78|18483.96|18483.96|0
1630506220000|2021-09-01 14:23:40|18486.68|18486.68|18483.56|18483.56|18486.68|18486.68|18483.56|18483.56|0
1630506240000|2021-09-01 14:24:00|18482.58|18482.58|18482.58|18482.58|18482.58|18482.58|18482.58|18482.58|0
1630506250000|2021-09-01 14:24:10|18483.56|18483.56|18483.56|18483.56|18483.56|18483.56|18483.56|18483.56|0
1630506260000|2021-09-01 14:24:20|18484.66|18484.66|18484.66|18484.66|18484.66|18484.66|18484.66|18484.66|0
1630506270000|2021-09-01 14:24:30|18484.46|18484.46|18482.24|18482.24|18484.46|18484.46|18482.24|18482.24|0
1630506290000|2021-09-01 14:24:50|18483.65|18483.65|18483.65|18483.65|18483.65|18483.65|18483.65|18483.65|0
1630506310000|2021-09-01 14:25:10|18483.86|18483.86|18482.87|18482.87|18483.86|18483.86|18482.87|18482.87|0
1630506320000|2021-09-01 14:25:20|18483.38|18483.38|18497.8|18497.8|18497.8|18497.8|18483.38|18483.38|0
1630506330000|2021-09-01 14:25:30|18498|18498|18499.71|18499.71|18499.71|18499.71|18498|18498|0
1630506370000|2021-09-01 14:26:10|18500.6|18500.6|18500.6|18500.6|18500.6|18500.6|18500.6|18500.6|0
1630506390000|2021-09-01 14:26:30|18499.24|18499.24|18499.33|18499.33|18499.33|18499.33|18499.24|18499.24|0
1630506410000|2021-09-01 14:26:50|18498.72|18498.72|18498.72|18498.72|18498.72|18498.72|18498.72|18498.72|0
1630506420000|2021-09-01 14:27:00|18500.34|18500.34|18500.34|18500.34|18500.34|18500.34|18500.34|18500.34|0
1630506440000|2021-09-01 14:27:20|18498.92|18498.92|18495.54|18495.54|18498.92|18498.92|18495.54|18495.54|0
1630506450000|2021-09-01 14:27:30|18494.12|18494.12|18494.12|18494.12|18494.12|18494.12|18494.12|18494.12|0
1630506460000|2021-09-01 14:27:40|18494.53|18494.53|18495.95|18495.95|18495.95|18495.95|18494.53|18494.53|0
1630506470000|2021-09-01 14:27:50|18497.76|18497.76|18497.76|18497.76|18497.76|18497.76|18497.76|18497.76|0
1630506480000|2021-09-01 14:28:00|18498.77|18498.77|18505.16|18505.16|18505.16|18505.16|18498.77|18498.77|0
1630506520000|2021-09-01 14:28:40|18504.35|18504.35|18502.12|18502.12|18504.35|18504.35|18502.12|18502.12|0
1630506560000|2021-09-01 14:29:20|18501.92|18501.92|18501.92|18501.92|18501.92|18501.92|18501.92|18501.92|0
1630506600000|2021-09-01 14:30:00|18503.88|18503.88|18504.79|18504.79|18504.79|18504.79|18503.88|18503.88|0
1630506610000|2021-09-01 14:30:10|18506.2|18506.2|18506.2|18506.2|18506.2|18506.2|18506.2|18506.2|0
1630506620000|2021-09-01 14:30:20|18506.87|18506.87|18508.32|18508.32|18508.32|18508.32|18506.87|18506.87|0
1630506630000|2021-09-01 14:30:30|18507.51|18507.51|18507.11|18507.11|18507.51|18507.51|18507.11|18507.11|0
1630506640000|2021-09-01 14:30:40|18508.92|18508.92|18508.92|18508.92|18510.53|18510.53|18508.92|18508.92|0
1630506660000|2021-09-01 14:31:00|18509.82|18509.82|18510.37|18510.37|18510.37|18510.37|18509.82|18509.82|0
1630506670000|2021-09-01 14:31:10|18508.95|18508.95|18509.17|18509.17|18509.17|18509.17|18508.95|18508.95|0
1630506680000|2021-09-01 14:31:20|18508.77|18508.77|18499.81|18499.81|18508.77|18508.77|18499.81|18499.81|0
1630506690000|2021-09-01 14:31:30|18496.98|18496.98|18496.98|18496.98|18496.98|18496.98|18496.98|18496.98|0
1630506710000|2021-09-01 14:31:50|18497.88|18497.88|18497.88|18497.88|18497.88|18497.88|18497.88|18497.88|0
1630506720000|2021-09-01 14:32:00|18502.03|18502.03|18502.53|18502.53|18502.53|18502.53|18502.03|18502.03|0
1630506730000|2021-09-01 14:32:10|18503.95|18503.95|18508.23|18508.23|18508.23|18508.23|18503.95|18503.95|0
1630506750000|2021-09-01 14:32:30|18507.08|18507.08|18507.08|18507.08|18507.08|18507.08|18507.08|18507.08|0
1630506760000|2021-09-01 14:32:40|18507.99|18507.99|18508.21|18508.21|18508.21|18508.21|18507.99|18507.99|0
1630506780000|2021-09-01 14:33:00|18508.41|18508.41|18508.21|18508.21|18508.41|18508.41|18508.21|18508.21|0
1630506790000|2021-09-01 14:33:10|18506.09|18506.09|18507.1|18507.1|18507.1|18507.1|18506.09|18506.09|0
1630506800000|2021-09-01 14:33:20|18507.6|18507.6|18508.41|18508.41|18508.41|18508.41|18507.6|18507.6|0
1630506810000|2021-09-01 14:33:30|18509.22|18509.22|18509.22|18509.22|18509.22|18509.22|18509.22|18509.22|0
1630506830000|2021-09-01 14:33:50|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|18510.12|0
1630506840000|2021-09-01 14:34:00|18511.27|18511.27|18511.76|18511.76|18511.76|18511.76|18511.27|18511.27|0
1630506850000|2021-09-01 14:34:10|18512.17|18512.17|18512.08|18512.08|18512.17|18512.17|18511.18|18511.18|0
1630506860000|2021-09-01 14:34:20|18512.57|18512.57|18512.57|18512.57|18512.57|18512.57|18512.57|18512.57|0
1630506870000|2021-09-01 14:34:30|18514.19|18514.19|18514.19|18514.19|18514.19|18514.19|18514.19|18514.19|0
1630506880000|2021-09-01 14:34:40|18515.09|18515.09|18515.09|18515.09|18515.09|18515.09|18515.09|18515.09|0
1630506890000|2021-09-01 14:34:50|18516.51|18516.51|18528.54|18528.54|18528.54|18528.54|18516.51|18516.51|0
1630506910000|2021-09-01 14:35:10|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|18527.73|0
1630506920000|2021-09-01 14:35:20|18526.93|18526.93|18522.64|18522.64|18526.93|18526.93|18522.64|18522.64|0
1630506930000|2021-09-01 14:35:30|18523.14|18523.14|18523.14|18523.14|18523.14|18523.14|18523.14|18523.14|0
1630506950000|2021-09-01 14:35:50|18521.53|18521.53|18521.53|18521.53|18521.53|18521.53|18521.53|18521.53|0
1630506960000|2021-09-01 14:36:00|18520.72|18520.72|18520.72|18520.72|18520.72|18520.72|18520.72|18520.72|0
1630506980000|2021-09-01 14:36:20|18519.71|18519.71|18518.2|18518.2|18519.71|18519.71|18518.2|18518.2|0
1630506990000|2021-09-01 14:36:30|18517.99|18517.99|18517.99|18517.99|18517.99|18517.99|18517.99|18517.99|0
1630507010000|2021-09-01 14:36:50|18518.8|18518.8|18517.38|18517.38|18518.8|18518.8|18517.38|18517.38|0
1630507020000|2021-09-01 14:37:00|18516.58|18516.58|18516.58|18516.58|18516.58|18516.58|18516.58|18516.58|0
1630507030000|2021-09-01 14:37:10|18517.73|18517.73|18517.73|18517.73|18517.73|18517.73|18517.73|18517.73|0
1630507040000|2021-09-01 14:37:20|18517.22|18517.22|18514.36|18514.36|18517.22|18517.22|18514.36|18514.36|0
1630507050000|2021-09-01 14:37:30|18512.72|18512.72|18511.41|18511.41|18512.72|18512.72|18509.99|18509.99|0
1630507060000|2021-09-01 14:37:40|18510.43|18510.43|18510.43|18510.43|18510.43|18510.43|18510.43|18510.43|0
1630507080000|2021-09-01 14:38:00|18507.67|18507.67|18506.6|18506.6|18507.67|18507.67|18506.05|18506.05|0
1630507090000|2021-09-01 14:38:10|18505.7|18505.7|18505.7|18505.7|18505.7|18505.7|18505.7|18505.7|0
1630507100000|2021-09-01 14:38:20|18504.8|18504.8|18504.8|18504.8|18504.8|18504.8|18504.8|18504.8|0
1630507130000|2021-09-01 14:38:50|18503.81|18503.81|18503.81|18503.81|18503.81|18503.81|18503.81|18503.81|0
1630507140000|2021-09-01 14:39:00|18504.72|18504.72|18510.15|18510.15|18510.15|18510.15|18504.72|18504.72|0
1630507150000|2021-09-01 14:39:10|18508.34|18508.34|18508.34|18508.34|18508.34|18508.34|18508.34|18508.34|0
1630507180000|2021-09-01 14:39:40|18507.33|18507.33|18507.33|18507.33|18507.33|18507.33|18507.33|18507.33|0
1630507200000|2021-09-01 14:40:00|18506.32|18506.32|18506.32|18506.32|18506.32|18506.32|18506.32|18506.32|0
1630507210000|2021-09-01 14:40:10|18507.13|18507.13|18507.13|18507.13|18507.13|18507.13|18507.13|18507.13|0
1630507220000|2021-09-01 14:40:20|18508.64|18508.64|18507.24|18507.24|18508.64|18508.64|18507.24|18507.24|0
1630507240000|2021-09-01 14:40:40|18506.43|18506.43|18506.43|18506.43|18506.43|18506.43|18506.43|18506.43|0
1630507250000|2021-09-01 14:40:50|18503.72|18503.72|18499.24|18499.24|18503.72|18503.72|18499.24|18499.24|0
1630507260000|2021-09-01 14:41:00|18498.74|18498.74|18494.26|18494.26|18498.74|18498.74|18494.26|18494.26|0
1630507280000|2021-09-01 14:41:20|18494.06|18494.06|18493.25|18493.25|18494.06|18494.06|18493.25|18493.25|0
1630507300000|2021-09-01 14:41:40|18492.27|18492.27|18482.24|18482.24|18492.27|18492.27|18482.24|18482.24|0
1630507310000|2021-09-01 14:41:50|18482.79|18482.79|18481.91|18481.91|18482.79|18482.79|18481.91|18481.91|0
1630507320000|2021-09-01 14:42:00|18481.42|18481.42|18482.1|18482.1|18482.54|18482.54|18481.42|18481.42|0
1630507350000|2021-09-01 14:42:30|18481.55|18481.55|18481.55|18481.55|18481.55|18481.55|18481.55|18481.55|0
1630507360000|2021-09-01 14:42:40|18482.36|18482.36|18482.36|18482.36|18482.36|18482.36|18482.36|18482.36|0
1630507370000|2021-09-01 14:42:50|18483.46|18483.46|18485.98|18485.98|18485.98|18485.98|18483.46|18483.46|0
1630507390000|2021-09-01 14:43:10|18484.83|18484.83|18484.83|18484.83|18484.83|18484.83|18484.83|18484.83|0
1630507400000|2021-09-01 14:43:20|18484.02|18484.02|18484.02|18484.02|18484.02|18484.02|18484.02|18484.02|0
1630507430000|2021-09-01 14:43:50|18482.87|18482.87|18482.87|18482.87|18482.87|18482.87|18482.87|18482.87|0
1630507440000|2021-09-01 14:44:00|18482.37|18482.37|18482.37|18482.37|18482.37|18482.37|18481.39|18481.39|0
1630507450000|2021-09-01 14:44:10|18481.82|18481.82|18482.37|18482.37|18482.37|18482.37|18481.82|18481.82|0
1630507470000|2021-09-01 14:44:30|18483.28|18483.28|18483.53|18483.53|18484.43|18484.43|18483.28|18483.28|0
1630507480000|2021-09-01 14:44:40|18481.01|18481.01|18481.01|18481.01|18481.01|18481.01|18481.01|18481.01|0
1630507500000|2021-09-01 14:45:00|18479.9|18479.9|18479.1|18479.1|18479.9|18479.9|18479.1|18479.1|0
1630507510000|2021-09-01 14:45:10|18479.6|18479.6|18479.6|18479.6|18479.6|18479.6|18479.6|18479.6|0
1630507540000|2021-09-01 14:45:40|18479.1|18479.1|18479.57|18479.57|18479.57|18479.57|18478.59|18478.59|0
1630507550000|2021-09-01 14:45:50|18480.08|18480.08|18480.08|18480.08|18480.08|18480.08|18480.08|18480.08|0
1630507560000|2021-09-01 14:46:00|18480.77|18480.77|18481.58|18481.58|18481.58|18481.58|18480.77|18480.77|0
1630507570000|2021-09-01 14:46:10|18482.08|18482.08|18480.71|18480.71|18482.08|18482.08|18480.26|18480.26|0
1630507580000|2021-09-01 14:46:20|18479.09|18479.09|18479.09|18479.09|18479.09|18479.09|18479.09|18479.09|0
1630507590000|2021-09-01 14:46:30|18478.19|18478.19|18478.19|18478.19|18478.19|18478.19|18478.19|18478.19|0
1630507610000|2021-09-01 14:46:50|18478.74|18478.74|18477.52|18477.52|18478.94|18478.94|18477.52|18477.52|0
1630507620000|2021-09-01 14:47:00|18476.37|18476.37|18476.37|18476.37|18476.37|18476.37|18476.37|18476.37|0
1630507650000|2021-09-01 14:47:30|18477.79|18477.79|18478.29|18478.29|18478.29|18478.29|18477.79|18477.79|0
1630507660000|2021-09-01 14:47:40|18477.8|18477.8|18477.8|18477.8|18477.8|18477.8|18477.8|18477.8|0
1630507690000|2021-09-01 14:48:10|18478.61|18478.61|18477.19|18477.19|18478.61|18478.61|18477.19|18477.19|0
1630507700000|2021-09-01 14:48:20|18478.61|18478.61|18478.61|18478.61|18478.61|18478.61|18478.61|18478.61|0
1630507730000|2021-09-01 14:48:50|18477.6|18477.6|18477.6|18477.6|18477.6|18477.6|18477.6|18477.6|0
1630507740000|2021-09-01 14:49:00|18477.11|18477.11|18475.47|18475.47|18477.11|18477.11|18475.47|18475.47|0
1630507750000|2021-09-01 14:49:10|18476.02|18476.02|18476.02|18476.02|18476.02|18476.02|18476.02|18476.02|0
1630507770000|2021-09-01 14:49:30|18474.86|18474.86|18474.66|18474.66|18474.86|18474.86|18474.66|18474.66|0
1630507800000|2021-09-01 14:50:00|18474.44|18474.44|18472.12|18472.12|18474.44|18474.44|18472.12|18472.12|0
1630507810000|2021-09-01 14:50:10|18469.3|18469.3|18465.46|18465.46|18469.3|18469.3|18465.46|18465.46|0
1630507830000|2021-09-01 14:50:30|18464.04|18464.04|18465.68|18465.68|18465.68|18465.68|18464.04|18464.04|0
1630507860000|2021-09-01 14:51:00|18465.88|18465.88|18466.28|18466.28|18466.28|18466.28|18465.38|18465.38|0
1630507890000|2021-09-01 14:51:30|18466.84|18466.84|18469|18469|18469|18469|18466.84|18466.84|0
1630507900000|2021-09-01 14:51:40|18470.41|18470.41|18471.83|18471.83|18471.83|18471.83|18470.41|18470.41|0
1630507910000|2021-09-01 14:51:50|18471.43|18471.43|18473.95|18473.95|18473.95|18473.95|18471.43|18471.43|0
1630507940000|2021-09-01 14:52:20|18474.45|18474.45|18474.45|18474.45|18474.45|18474.45|18474.45|18474.45|0
1630507960000|2021-09-01 14:52:40|18473.3|18473.3|18474.11|18474.11|18474.11|18474.11|18472.49|18472.49|0
1630507990000|2021-09-01 14:53:10|18475.01|18475.01|18475.01|18475.01|18475.01|18475.01|18475.01|18475.01|0
1630508030000|2021-09-01 14:53:50|18476.43|18476.43|18476.43|18476.43|18476.43|18476.43|18476.43|18476.43|0
1630508070000|2021-09-01 14:54:30|18476.63|18476.63|18477.14|18477.14|18477.14|18477.14|18476.63|18476.63|0
1630508080000|2021-09-01 14:54:40|18477.34|18477.34|18477.34|18477.34|18477.34|18477.34|18477.34|18477.34|0
1630508100000|2021-09-01 14:55:00|18478.24|18478.24|18478.79|18478.79|18478.79|18478.79|18478.24|18478.24|0
1630508120000|2021-09-01 14:55:20|18478.24|18478.24|18477.09|18477.09|18478.24|18478.24|18477.09|18477.09|0
1630508170000|2021-09-01 14:56:10|18475.99|18475.99|18476.89|18476.89|18476.89|18476.89|18475.99|18475.99|0
1630508180000|2021-09-01 14:56:20|18478.04|18478.04|18479.44|18479.44|18479.44|18479.44|18478.04|18478.04|0
1630508210000|2021-09-01 14:56:50|18481.25|18481.25|18481.25|18481.25|18481.25|18481.25|18481.25|18481.25|0
1630508220000|2021-09-01 14:57:00|18482.67|18482.67|18482.31|18482.31|18483.22|18483.22|18482.31|18482.31|0
1630508240000|2021-09-01 14:57:20|18481.82|18481.82|18481.82|18481.82|18481.82|18481.82|18481.82|18481.82|0
1630508260000|2021-09-01 14:57:40|18481.41|18481.41|18481.41|18481.41|18481.41|18481.41|18481.41|18481.41|0
1630508270000|2021-09-01 14:57:50|18480.26|18480.26|18480.26|18480.26|18480.26|18480.26|18480.26|18480.26|0
1630508280000|2021-09-01 14:58:00|18477.43|18477.43|18481.17|18481.17|18481.17|18481.17|18477.43|18477.43|0
1630508290000|2021-09-01 14:58:10|18483.38|18483.38|18484.29|18484.29|18484.29|18484.29|18483.38|18483.38|0
1630508300000|2021-09-01 14:58:20|18485.09|18485.09|18486.25|18486.25|18486.25|18486.25|18485.09|18485.09|0
1630508310000|2021-09-01 14:58:30|18487.06|18487.06|18487.99|18487.99|18487.99|18487.99|18487.06|18487.06|0
1630508320000|2021-09-01 14:58:40|18488.4|18488.4|18490.88|18490.88|18490.88|18490.88|18487.89|18487.89|0
1630508340000|2021-09-01 14:59:00|18490.68|18490.68|18490.68|18490.68|18490.68|18490.68|18490.68|18490.68|0
1630508350000|2021-09-01 14:59:10|18489.53|18489.53|18490.02|18490.02|18490.02|18490.02|18489.53|18489.53|0
1630508360000|2021-09-01 14:59:20|18490.92|18490.92|18490.92|18490.92|18490.92|18490.92|18490.92|18490.92|0
1630508370000|2021-09-01 14:59:30|18490.02|18490.02|18490.02|18490.02|18490.02|18490.02|18490.02|18490.02|0
1630508380000|2021-09-01 14:59:40|18491.12|18491.12|18491.12|18491.12|18491.12|18491.12|18491.12|18491.12|0
1630508390000|2021-09-01 14:59:50|18490.9|18490.9|18490.9|18490.9|18490.9|18490.9|18490.9|18490.9|0
1630508400000|2021-09-01 15:00:00|18490.09|18490.09|18490.4|18490.4|18490.4|18490.4|18488.17|18488.17|0
1630508410000|2021-09-01 15:00:10|18489.49|18489.49|18489.49|18489.49|18489.49|18489.49|18489.49|18489.49|0
1630508420000|2021-09-01 15:00:20|18490.65|18490.65|18490.09|18490.09|18490.65|18490.65|18490.09|18490.09|0
1630508430000|2021-09-01 15:00:30|18489.29|18489.29|18488.78|18488.78|18489.29|18489.29|18488.78|18488.78|0
1630508460000|2021-09-01 15:01:00|18488.23|18488.23|18488.23|18488.23|18488.23|18488.23|18488.23|18488.23|0
1630508470000|2021-09-01 15:01:10|18488.45|18488.45|18488.45|18488.45|18488.45|18488.45|18488.45|18488.45|0
1630508490000|2021-09-01 15:01:30|18487.03|18487.03|18487.94|18487.94|18487.94|18487.94|18487.03|18487.03|0
1630508500000|2021-09-01 15:01:40|18488.16|18488.16|18488.16|18488.16|18488.16|18488.16|18488.16|18488.16|0
1630508510000|2021-09-01 15:01:50|18487.94|18487.94|18487.94|18487.94|18487.94|18487.94|18487.94|18487.94|0
1630508520000|2021-09-01 15:02:00|18488.84|18488.84|18489.04|18489.04|18489.04|18489.04|18488.84|18488.84|0
1630508570000|2021-09-01 15:02:50|18488.14|18488.14|18488.14|18488.14|18488.14|18488.14|18488.14|18488.14|0
1630508580000|2021-09-01 15:03:00|18487.64|18487.64|18486.83|18486.83|18487.64|18487.64|18486.83|18486.83|0
1630508590000|2021-09-01 15:03:10|18486.02|18486.02|18480.9|18480.9|18486.02|18486.02|18479.92|18479.92|0
1630508600000|2021-09-01 15:03:20|18480.35|18480.35|18482.87|18482.87|18483.88|18483.88|18480.35|18480.35|0
1630508610000|2021-09-01 15:03:30|18483.98|18483.98|18485.79|18485.79|18485.79|18485.79|18483.98|18483.98|0
1630508620000|2021-09-01 15:03:40|18487.2|18487.2|18487.2|18487.2|18487.2|18487.2|18486.7|18486.7|0
1630508630000|2021-09-01 15:03:50|18487.71|18487.71|18487.97|18487.97|18489.13|18489.13|18487.71|18487.71|0
1630508640000|2021-09-01 15:04:00|18488.42|18488.42|18489.43|18489.43|18489.43|18489.43|18488.42|18488.42|0
1630508660000|2021-09-01 15:04:20|18488.62|18488.62|18488.62|18488.62|18488.62|18488.62|18488.62|18488.62|0
1630508670000|2021-09-01 15:04:30|18486.47|18486.47|18487.79|18487.79|18487.79|18487.79|18485.57|18485.57|0
1630508680000|2021-09-01 15:04:40|18487.59|18487.59|18486.98|18486.98|18487.79|18487.79|18486.98|18486.98|0
1630508700000|2021-09-01 15:05:00|18486.18|18486.18|18486.18|18486.18|18486.18|18486.18|18486.18|18486.18|0
1630508710000|2021-09-01 15:05:10|18485.67|18485.67|18485.67|18485.67|18485.67|18485.67|18485.67|18485.67|0
1630508720000|2021-09-01 15:05:20|18482.84|18482.84|18483.64|18483.64|18483.64|18483.64|18482.84|18482.84|0
1630508740000|2021-09-01 15:05:40|18481.73|18481.73|18480.98|18480.98|18481.73|18481.73|18480.98|18480.98|0
1630508750000|2021-09-01 15:05:50|18480.47|18480.47|18478.57|18478.57|18480.47|18480.47|18478.57|18478.57|0
1630508760000|2021-09-01 15:06:00|18478.02|18478.02|18477.21|18477.21|18478.02|18478.02|18477.21|18477.21|0
1630508770000|2021-09-01 15:06:10|18476.72|18476.72|18476.72|18476.72|18476.72|18476.72|18476.72|18476.72|0
1630508790000|2021-09-01 15:06:30|18476.52|18476.52|18476.52|18476.52|18476.52|18476.52|18476.52|18476.52|0
1630508800000|2021-09-01 15:06:40|18474.9|18474.9|18474.86|18474.86|18474.9|18474.9|18474.35|18474.35|0
1630508810000|2021-09-01 15:06:50|18474.63|18474.63|18474.63|18474.63|18474.63|18474.63|18474.63|18474.63|0
1630508820000|2021-09-01 15:07:00|18473.22|18473.22|18473.22|18473.22|18473.22|18473.22|18473.22|18473.22|0
1630508850000|2021-09-01 15:07:30|18473.71|18473.71|18473.93|18473.93|18473.93|18473.93|18473.71|18473.71|0
1630508890000|2021-09-01 15:08:10|18473.44|18473.44|18472.02|18472.02|18473.44|18473.44|18472.02|18472.02|0
1630508910000|2021-09-01 15:08:30|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|0
1630508950000|2021-09-01 15:09:10|18472.42|18472.42|18473.43|18473.43|18473.43|18473.43|18472.42|18472.42|0
1630508990000|2021-09-01 15:09:50|18473.98|18473.98|18473.98|18473.98|18473.98|18473.98|18473.98|18473.98|0
1630509000000|2021-09-01 15:10:00|18474.47|18474.47|18474.47|18474.47|18474.47|18474.47|18473.57|18473.57|0
1630509010000|2021-09-01 15:10:10|18474.67|18474.67|18473.26|18473.26|18474.67|18474.67|18473.26|18473.26|0
1630509060000|2021-09-01 15:11:00|18474.26|18474.26|18474.82|18474.82|18474.82|18474.82|18474.26|18474.26|0
1630509080000|2021-09-01 15:11:20|18475.32|18475.32|18475.32|18475.32|18475.32|18475.32|18475.32|18475.32|0
1630509100000|2021-09-01 15:11:40|18476.13|18476.13|18474.71|18474.71|18476.13|18476.13|18474.71|18474.71|0
1630509110000|2021-09-01 15:11:50|18473.9|18473.9|18474.82|18474.82|18475.32|18475.32|18473.9|18473.9|0
1630509120000|2021-09-01 15:12:00|18475.32|18475.32|18475.32|18475.32|18475.32|18475.32|18475.32|18475.32|0
1630509140000|2021-09-01 15:12:20|18476.47|18476.47|18476.68|18476.68|18476.68|18476.68|18476.47|18476.47|0
1630509150000|2021-09-01 15:12:30|18476.47|18476.47|18476.47|18476.47|18476.47|18476.47|18476.47|18476.47|0
1630509160000|2021-09-01 15:12:40|18474.76|18474.76|18468.92|18468.92|18474.76|18474.76|18468.92|18468.92|0
1630509180000|2021-09-01 15:13:00|18468.69|18468.69|18468.69|18468.69|18468.69|18468.69|18468.69|18468.69|0
1630509210000|2021-09-01 15:13:30|18467.79|18467.79|18467.29|18467.29|18467.79|18467.79|18467.29|18467.29|0
1630509220000|2021-09-01 15:13:40|18466.28|18466.28|18466.17|18466.17|18466.28|18466.28|18464.86|18464.86|0
1630509240000|2021-09-01 15:14:00|18465.19|18465.19|18465.19|18465.19|18465.19|18465.19|18465.19|18465.19|0
1630509250000|2021-09-01 15:14:10|18464.29|18464.29|18462.87|18462.87|18464.29|18464.29|18462.87|18462.87|0
1630509260000|2021-09-01 15:14:20|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|0
1630509270000|2021-09-01 15:14:30|18460.44|18460.44|18460.44|18460.44|18460.44|18460.44|18460.44|18460.44|0
1630509290000|2021-09-01 15:14:50|18460.24|18460.24|18459.23|18459.23|18460.24|18460.24|18458.33|18458.33|0
1630509300000|2021-09-01 15:15:00|18459.03|18459.03|18459.03|18459.03|18459.03|18459.03|18459.03|18459.03|0
1630509320000|2021-09-01 15:15:20|18458.83|18458.83|18458.83|18458.83|18458.83|18458.83|18458.83|18458.83|0
1630509330000|2021-09-01 15:15:30|18458.6|18458.6|18456.08|18456.08|18458.6|18458.6|18456.08|18456.08|0
1630509340000|2021-09-01 15:15:40|18456.99|18456.99|18456.59|18456.59|18456.99|18456.99|18456.08|18456.08|0
1630509360000|2021-09-01 15:16:00|18455.68|18455.68|18450.53|18450.53|18455.68|18455.68|18450.53|18450.53|0
1630509370000|2021-09-01 15:16:10|18449.72|18449.72|18447.55|18447.55|18449.72|18449.72|18447.55|18447.55|0
1630509380000|2021-09-01 15:16:20|18447|18447|18447|18447|18447|18447|18447|18447|0
1630509390000|2021-09-01 15:16:30|18446.51|18446.51|18446.34|18446.34|18446.51|18446.51|18445.84|18445.84|0
1630509410000|2021-09-01 15:16:50|18445.93|18445.93|18445.02|18445.02|18445.93|18445.93|18445.02|18445.02|0
1630509420000|2021-09-01 15:17:00|18445.52|18445.52|18445.07|18445.07|18445.52|18445.52|18445.07|18445.07|0
1630509430000|2021-09-01 15:17:10|18445.58|18445.58|18448.64|18448.64|18448.64|18448.64|18445.58|18445.58|0
1630509440000|2021-09-01 15:17:20|18449.08|18449.08|18449.79|18449.79|18450.01|18450.01|18449.08|18449.08|0
1630509450000|2021-09-01 15:17:30|18451.4|18451.4|18451.4|18451.4|18451.4|18451.4|18451.4|18451.4|0
1630509460000|2021-09-01 15:17:40|18452.21|18452.21|18452.21|18452.21|18452.21|18452.21|18452.21|18452.21|0
1630509470000|2021-09-01 15:17:50|18452.71|18452.71|18452.71|18452.71|18452.71|18452.71|18452.71|18452.71|0
1630509510000|2021-09-01 15:18:30|18453.52|18453.52|18453.11|18453.11|18453.52|18453.52|18452.21|18452.21|0
1630509520000|2021-09-01 15:18:40|18451.31|18451.31|18446.03|18446.03|18451.31|18451.31|18446.03|18446.03|0
1630509530000|2021-09-01 15:18:50|18443.2|18443.2|18442.79|18442.79|18443.2|18443.2|18442.79|18442.79|0
1630509540000|2021-09-01 15:19:00|18442.39|18442.39|18444.21|18444.21|18444.21|18444.21|18442.39|18442.39|0
1630509550000|2021-09-01 15:19:10|18444.7|18444.7|18445.21|18445.21|18445.21|18445.21|18444.7|18444.7|0
1630509570000|2021-09-01 15:19:30|18444.4|18444.4|18444.4|18444.4|18444.4|18444.4|18444.4|18444.4|0
1630509580000|2021-09-01 15:19:40|18445.82|18445.82|18445.82|18445.82|18445.82|18445.82|18445.82|18445.82|0
1630509600000|2021-09-01 15:20:00|18449.18|18449.18|18450.91|18450.91|18450.91|18450.91|18448.18|18448.18|0
1630509610000|2021-09-01 15:20:10|18451.4|18451.4|18454.32|18454.32|18454.32|18454.32|18451.4|18451.4|0
1630509620000|2021-09-01 15:20:20|18454.82|18454.82|18454.02|18454.02|18454.82|18454.82|18454.02|18454.02|0
1630509640000|2021-09-01 15:20:40|18454.92|18454.92|18457.64|18457.64|18457.64|18457.64|18454.92|18454.92|0
1630509660000|2021-09-01 15:21:00|18458.3|18458.3|18458.3|18458.3|18458.3|18458.3|18458.08|18458.08|0
1630509670000|2021-09-01 15:21:10|18457.5|18457.5|18459.6|18459.6|18459.6|18459.6|18457.28|18457.28|0
1630509680000|2021-09-01 15:21:20|18461.02|18461.02|18461.32|18461.32|18461.32|18461.32|18460.32|18460.32|0
1630509690000|2021-09-01 15:21:30|18461.87|18461.87|18465.72|18465.72|18465.72|18465.72|18461.87|18461.87|0
1630509700000|2021-09-01 15:21:40|18464.82|18464.82|18463.79|18463.79|18464.82|18464.82|18463.79|18463.79|0
1630509710000|2021-09-01 15:21:50|18465.21|18465.21|18467.26|18467.26|18467.26|18467.26|18465.21|18465.21|0
1630509720000|2021-09-01 15:22:00|18467.49|18467.49|18467.49|18467.49|18468.9|18468.9|18467.49|18467.49|0
1630509730000|2021-09-01 15:22:10|18468.39|18468.39|18467.38|18467.38|18468.39|18468.39|18467.38|18467.38|0
1630509740000|2021-09-01 15:22:20|18467.89|18467.89|18467.48|18467.48|18467.89|18467.89|18467.48|18467.48|0
1630509750000|2021-09-01 15:22:30|18468.79|18468.79|18468.48|18468.48|18468.79|18468.79|18467.37|18467.37|0
1630509760000|2021-09-01 15:22:40|18467.47|18467.47|18465.66|18465.66|18467.47|18467.47|18465.66|18465.66|0
1630509770000|2021-09-01 15:22:50|18466.57|18466.57|18467.69|18467.69|18467.69|18467.69|18466.57|18466.57|0
1630509790000|2021-09-01 15:23:10|18466.08|18466.08|18466.08|18466.08|18466.08|18466.08|18466.08|18466.08|0
1630509800000|2021-09-01 15:23:20|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|18467.23|0
1630509820000|2021-09-01 15:23:40|18465.81|18465.81|18463.84|18463.84|18465.81|18465.81|18463.84|18463.84|0
1630509830000|2021-09-01 15:23:50|18461.13|18461.13|18461.37|18461.37|18462.03|18462.03|18460.22|18460.22|0
1630509840000|2021-09-01 15:24:00|18460.96|18460.96|18460.96|18460.96|18460.96|18460.96|18460.96|18460.96|0
1630509860000|2021-09-01 15:24:20|18460.06|18460.06|18460.06|18460.06|18460.06|18460.06|18460.06|18460.06|0
1630509880000|2021-09-01 15:24:40|18460.87|18460.87|18461.88|18461.88|18461.88|18461.88|18460.87|18460.87|0
1630509910000|2021-09-01 15:25:10|18463.68|18463.68|18462.08|18462.08|18463.68|18463.68|18461.07|18461.07|0
1630509920000|2021-09-01 15:25:20|18461.27|18461.27|18460.26|18460.26|18461.27|18461.27|18459.85|18459.85|0
1630509930000|2021-09-01 15:25:30|18459.77|18459.77|18458.35|18458.35|18459.77|18459.77|18458.35|18458.35|0
1630509970000|2021-09-01 15:26:10|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|0
1630509980000|2021-09-01 15:26:20|18459.46|18459.46|18459.46|18459.46|18459.46|18459.46|18459.46|18459.46|0
1630509990000|2021-09-01 15:26:30|18460.27|18460.27|18459.11|18459.11|18460.27|18460.27|18459.11|18459.11|0
1630510000000|2021-09-01 15:26:40|18458.61|18458.61|18457.51|18457.51|18458.61|18458.61|18457.51|18457.51|0
1630510010000|2021-09-01 15:26:50|18457|18457|18456.19|18456.19|18457|18457|18456.19|18456.19|0
1630510020000|2021-09-01 15:27:00|18456.42|18456.42|18456.42|18456.42|18456.42|18456.42|18456.42|18456.42|0
1630510030000|2021-09-01 15:27:10|18456.19|18456.19|18455.59|18455.59|18456.19|18456.19|18455.39|18455.39|0
1630510040000|2021-09-01 15:27:20|18455.37|18455.37|18455.37|18455.37|18455.37|18455.37|18455.37|18455.37|0
1630510050000|2021-09-01 15:27:30|18454.86|18454.86|18457.07|18457.07|18457.07|18457.07|18454.86|18454.86|0
1630510060000|2021-09-01 15:27:40|18455.65|18455.65|18455.65|18455.65|18455.65|18455.65|18455.65|18455.65|0
1630510070000|2021-09-01 15:27:50|18456.2|18456.2|18456.2|18456.2|18456.2|18456.2|18456.2|18456.2|0
1630510080000|2021-09-01 15:28:00|18456.76|18456.76|18455.5|18455.5|18456.76|18456.76|18454.84|18454.84|0
1630510090000|2021-09-01 15:28:10|18456.92|18456.92|18467.64|18467.64|18467.64|18467.64|18456.92|18456.92|0
1630510100000|2021-09-01 15:28:20|18469.06|18469.06|18469.06|18469.06|18469.06|18469.06|18469.06|18469.06|0
1630510110000|2021-09-01 15:28:30|18471.48|18471.48|18471.7|18471.7|18471.7|18471.7|18471.48|18471.48|0
1630510120000|2021-09-01 15:28:40|18471.2|18471.2|18471.6|18471.6|18471.6|18471.6|18471.2|18471.2|0
1630510130000|2021-09-01 15:28:50|18470.8|18470.8|18480.33|18480.33|18480.33|18480.33|18470.8|18470.8|0
1630510140000|2021-09-01 15:29:00|18479.52|18479.52|18478.81|18478.81|18481.13|18481.13|18478.81|18478.81|0
1630510150000|2021-09-01 15:29:10|18477.3|18477.3|18474.12|18474.12|18477.3|18477.3|18474.12|18474.12|0
1630510160000|2021-09-01 15:29:20|18472.7|18472.7|18475.83|18475.83|18475.83|18475.83|18472.7|18472.7|0
1630510170000|2021-09-01 15:29:30|18477.45|18477.45|18479.67|18479.67|18479.67|18479.67|18475.02|18475.02|0
1630510180000|2021-09-01 15:29:40|18478.25|18478.25|18484.77|18484.77|18484.97|18484.97|18478.25|18478.25|0
1630510190000|2021-09-01 15:29:50|18486.39|18486.39|18477.28|18477.28|18486.39|18486.39|18475.94|18475.94|0
1630566900000|2021-09-02 07:15:00|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|0
1630566910000|2021-09-02 07:15:10|18347.84|18347.84|18347.84|18347.84|18347.84|18347.84|18347.84|18347.84|0
1630566920000|2021-09-02 07:15:20|18350.14|18350.14|18348.72|18348.72|18350.14|18350.14|18348.72|18348.72|0
1630566930000|2021-09-02 07:15:30|18348.17|18348.17|18348.68|18348.68|18348.68|18348.68|18348.17|18348.17|0
1630566950000|2021-09-02 07:15:50|18347.26|18347.26|18351.78|18351.78|18351.78|18351.78|18347.26|18347.26|0
1630566960000|2021-09-02 07:16:00|18365.41|18365.41|18367.2|18367.2|18367.2|18367.2|18364.7|18364.7|0
1630566980000|2021-09-02 07:16:20|18366.39|18366.39|18357.4|18357.4|18366.39|18366.39|18357.4|18357.4|0
1630567000000|2021-09-02 07:16:40|18355.6|18355.6|18358.31|18358.31|18358.31|18358.31|18355.6|18355.6|0
1630567010000|2021-09-02 07:16:50|18357.8|18357.8|18356.9|18356.9|18357.8|18357.8|18356.9|18356.9|0
1630567020000|2021-09-02 07:17:00|18358.45|18358.45|18361.7|18361.7|18361.7|18361.7|18358.45|18358.45|0
1630567050000|2021-09-02 07:17:30|18363.21|18363.21|18361.7|18361.7|18363.21|18363.21|18361.7|18361.7|0
1630567060000|2021-09-02 07:17:40|18361.2|18361.2|18360.75|18360.75|18361.2|18361.2|18360.75|18360.75|0
1630567070000|2021-09-02 07:17:50|18359.28|18359.28|18363|18363|18363|18363|18358.78|18358.78|0
1630567110000|2021-09-02 07:18:30|18361.85|18361.85|18361.85|18361.85|18361.85|18361.85|18361.85|18361.85|0
1630567120000|2021-09-02 07:18:40|18359.83|18359.83|18350.17|18350.17|18359.83|18359.83|18350.17|18350.17|0
1630567150000|2021-09-02 07:19:10|18351.59|18351.59|18351.59|18351.59|18351.59|18351.59|18351.59|18351.59|0
1630567160000|2021-09-02 07:19:20|18352.74|18352.74|18352.74|18352.74|18352.74|18352.74|18352.74|18352.74|0
1630567200000|2021-09-02 07:20:00|18353.24|18353.24|18357.28|18357.28|18357.28|18357.28|18353.24|18353.24|0
1630567210000|2021-09-02 07:20:10|18361.53|18361.53|18362.95|18362.95|18362.95|18362.95|18361.53|18361.53|0
1630567220000|2021-09-02 07:20:20|18369.28|18369.28|18366.44|18366.44|18369.28|18369.28|18366.44|18366.44|0
1630567270000|2021-09-02 07:21:10|18367.86|18367.86|18367.86|18367.86|18367.86|18367.86|18367.86|18367.86|0
1630567290000|2021-09-02 07:21:30|18370.07|18370.07|18367.35|18367.35|18370.07|18370.07|18367.35|18367.35|0
1630567300000|2021-09-02 07:21:40|18371.87|18371.87|18368.56|18368.56|18371.87|18371.87|18368.56|18368.56|0
1630567310000|2021-09-02 07:21:50|18364.44|18364.44|18364.99|18364.99|18364.99|18364.99|18364.44|18364.44|0
1630567330000|2021-09-02 07:22:10|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|0
1630567350000|2021-09-02 07:22:30|18364.68|18364.68|18365.59|18365.59|18366.49|18366.49|18364.68|18364.68|0
1630567360000|2021-09-02 07:22:40|18363.28|18363.28|18364.09|18364.09|18364.09|18364.09|18363.28|18363.28|0
1630567370000|2021-09-02 07:22:50|18362.94|18362.94|18361.78|18361.78|18362.94|18362.94|18361.78|18361.78|0
1630567380000|2021-09-02 07:23:00|18362.69|18362.69|18359.85|18359.85|18362.69|18362.69|18359.85|18359.85|0
1630567400000|2021-09-02 07:23:20|18362.69|18362.69|18360.88|18360.88|18362.69|18362.69|18360.88|18360.88|0
1630567410000|2021-09-02 07:23:30|18360.07|18360.07|18357.47|18357.47|18360.07|18360.07|18356.46|18356.46|0
1630567420000|2021-09-02 07:23:40|18356.66|18356.66|18356.32|18356.32|18357.47|18357.47|18356.32|18356.32|0
1630567440000|2021-09-02 07:24:00|18355.42|18355.42|18353.8|18353.8|18355.42|18355.42|18352.47|18352.47|0
1630567460000|2021-09-02 07:24:20|18351.04|18351.04|18353.25|18353.25|18353.25|18353.25|18351.04|18351.04|0
1630567470000|2021-09-02 07:24:30|18354.06|18354.06|18354.06|18354.06|18354.06|18354.06|18354.06|18354.06|0
1630567500000|2021-09-02 07:25:00|18353.25|18353.25|18354.4|18354.4|18354.4|18354.4|18353.25|18353.25|0
1630567510000|2021-09-02 07:25:10|18356.02|18356.02|18356.22|18356.22|18356.22|18356.22|18356.02|18356.02|0
1630567520000|2021-09-02 07:25:20|18358.98|18358.98|18361.34|18361.34|18361.34|18361.34|18358.98|18358.98|0
1630567530000|2021-09-02 07:25:30|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|18362.49|0
1630567550000|2021-09-02 07:25:50|18361.68|18361.68|18361.68|18361.68|18361.68|18361.68|18361.68|18361.68|0
1630567560000|2021-09-02 07:26:00|18361.13|18361.13|18365|18365|18365|18365|18361.13|18361.13|0
1630567570000|2021-09-02 07:26:10|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|0
1630567620000|2021-09-02 07:27:00|18364.68|18364.68|18364.68|18364.68|18364.68|18364.68|18364.68|18364.68|0
1630567640000|2021-09-02 07:27:20|18367.44|18367.44|18367.44|18367.44|18367.44|18367.44|18367.44|18367.44|0
1630567680000|2021-09-02 07:28:00|18370.15|18370.15|18370.76|18370.76|18370.76|18370.76|18369.24|18369.24|0
1630567690000|2021-09-02 07:28:10|18369.24|18369.24|18368.24|18368.24|18369.24|18369.24|18368.24|18368.24|0
1630567700000|2021-09-02 07:28:20|18369.04|18369.04|18367.43|18367.43|18369.04|18369.04|18366.62|18366.62|0
1630567710000|2021-09-02 07:28:30|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|18367.93|0
1630567720000|2021-09-02 07:28:40|18369.35|18369.35|18370.49|18370.49|18371.3|18371.3|18369.35|18369.35|0
1630567730000|2021-09-02 07:28:50|18369.08|18369.08|18369.08|18369.08|18369.08|18369.08|18369.08|18369.08|0
1630567740000|2021-09-02 07:29:00|18370.49|18370.49|18371.4|18371.4|18371.4|18371.4|18367.78|18367.78|0
1630567760000|2021-09-02 07:29:20|18372.38|18372.38|18372.38|18372.38|18372.38|18372.38|18372.38|18372.38|0
1630567770000|2021-09-02 07:29:30|18373.29|18373.29|18374.29|18374.29|18374.29|18374.29|18373.29|18373.29|0
1630567780000|2021-09-02 07:29:40|18377.13|18377.13|18380.36|18380.36|18380.36|18380.36|18377.13|18377.13|0
1630567800000|2021-09-02 07:30:00|18384.62|18384.62|18385.63|18385.63|18385.63|18385.63|18384.62|18384.62|0
1630567810000|2021-09-02 07:30:10|18384.21|18384.21|18382.04|18382.04|18384.21|18384.21|18381.38|18381.38|0
1630567820000|2021-09-02 07:30:20|18386.56|18386.56|18383.85|18383.85|18387.47|18387.47|18383.85|18383.85|0
1630567840000|2021-09-02 07:30:40|18389.4|18389.4|18391.82|18391.82|18391.82|18391.82|18389.4|18389.4|0
1630567850000|2021-09-02 07:30:50|18393.47|18393.47|18403.78|18403.78|18403.78|18403.78|18393.47|18393.47|0
1630567860000|2021-09-02 07:31:00|18405.3|18405.3|18408.09|18408.09|18408.09|18408.09|18405.3|18405.3|0
1630567880000|2021-09-02 07:31:20|18409.24|18409.24|18409.24|18409.24|18409.24|18409.24|18409.24|18409.24|0
1630567900000|2021-09-02 07:31:40|18410.85|18410.85|18411.66|18411.66|18411.66|18411.66|18410.85|18410.85|0
1630567910000|2021-09-02 07:31:50|18413.72|18413.72|18411.91|18411.91|18413.72|18413.72|18411.91|18411.91|0
1630567930000|2021-09-02 07:32:10|18411.1|18411.1|18413.98|18413.98|18413.98|18413.98|18410.59|18410.59|0
1630567940000|2021-09-02 07:32:20|18414.8|18414.8|18414.19|18414.19|18414.8|18414.8|18414.19|18414.19|0
1630567970000|2021-09-02 07:32:50|18413.18|18413.18|18413.18|18413.18|18413.18|18413.18|18413.18|18413.18|0
1630568020000|2021-09-02 07:33:40|18413.99|18413.99|18415.14|18415.14|18415.14|18415.14|18413.99|18413.99|0
1630568040000|2021-09-02 07:34:00|18414.33|18414.33|18414.83|18414.83|18414.83|18414.83|18414.33|18414.33|0
1630568060000|2021-09-02 07:34:20|18410.31|18410.31|18409.16|18409.16|18410.31|18410.31|18409.16|18409.16|0
1630568070000|2021-09-02 07:34:30|18408.66|18408.66|18405.35|18405.35|18408.66|18408.66|18405.35|18405.35|0
1630568100000|2021-09-02 07:35:00|18403.73|18403.73|18403.73|18403.73|18403.73|18403.73|18403.73|18403.73|0
1630568120000|2021-09-02 07:35:20|18401.21|18401.21|18403.92|18403.92|18403.92|18403.92|18401.21|18401.21|0
1630568150000|2021-09-02 07:35:50|18399.47|18399.47|18390.79|18390.79|18399.47|18399.47|18390.79|18390.79|0
1630568160000|2021-09-02 07:36:00|18390.57|18390.57|18391.44|18391.44|18391.44|18391.44|18390.02|18390.02|0
1630568180000|2021-09-02 07:36:20|18389.84|18389.84|18388.86|18388.86|18389.84|18389.84|18388.86|18388.86|0
1630568210000|2021-09-02 07:36:50|18387.25|18387.25|18388.05|18388.05|18388.05|18388.05|18387.25|18387.25|0
1630568220000|2021-09-02 07:37:00|18388.96|18388.96|18390.43|18390.43|18390.43|18390.43|18388.96|18388.96|0
1630568230000|2021-09-02 07:37:10|18393.14|18393.14|18393.14|18393.14|18393.14|18393.14|18393.14|18393.14|0
1630568240000|2021-09-02 07:37:20|18393.95|18393.95|18393.95|18393.95|18393.95|18393.95|18393.95|18393.95|0
1630568280000|2021-09-02 07:38:00|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|0
1630568290000|2021-09-02 07:38:10|18392.34|18392.34|18392.34|18392.34|18392.34|18392.34|18392.34|18392.34|0
1630568340000|2021-09-02 07:39:00|18390.33|18390.33|18390.53|18390.53|18390.53|18390.53|18390.33|18390.33|0
1630568350000|2021-09-02 07:39:10|18386.91|18386.91|18386.91|18386.91|18386.91|18386.91|18386.91|18386.91|0
1630568370000|2021-09-02 07:39:30|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|0
1630568400000|2021-09-02 07:40:00|18388.33|18388.33|18389.34|18389.34|18389.34|18389.34|18388.33|18388.33|0
1630568410000|2021-09-02 07:40:10|18391.31|18391.31|18391.31|18391.31|18391.31|18391.31|18391.31|18391.31|0
1630568420000|2021-09-02 07:40:20|18392.21|18392.21|18392.99|18392.99|18394.02|18394.02|18392.21|18392.21|0
1630568440000|2021-09-02 07:40:40|18393.9|18393.9|18393.9|18393.9|18393.9|18393.9|18393.9|18393.9|0
1630568460000|2021-09-02 07:41:00|18395|18395|18395|18395|18395|18395|18395|18395|0
1630568550000|2021-09-02 07:42:30|18394.19|18394.19|18393.39|18393.39|18394.19|18394.19|18393.39|18393.39|0
1630568560000|2021-09-02 07:42:40|18394.19|18394.19|18394.19|18394.19|18394.19|18394.19|18394.19|18394.19|0
1630568580000|2021-09-02 07:43:00|18392.39|18392.39|18392.89|18392.89|18392.89|18392.89|18392.39|18392.39|0
1630568590000|2021-09-02 07:43:10|18394.7|18394.7|18394.7|18394.7|18394.7|18394.7|18394.7|18394.7|0
1630568610000|2021-09-02 07:43:30|18395.8|18395.8|18396.25|18396.25|18397.15|18397.15|18395.8|18395.8|0
1630568630000|2021-09-02 07:43:50|18403.48|18403.48|18401.65|18401.65|18404.36|18404.36|18401.65|18401.65|0
1630568640000|2021-09-02 07:44:00|18399.35|18399.35|18392.09|18392.09|18399.35|18399.35|18391.58|18391.58|0
1630568650000|2021-09-02 07:44:10|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|0
1630568680000|2021-09-02 07:44:40|18394.9|18394.9|18398.56|18398.56|18398.56|18398.56|18394.9|18394.9|0
1630568700000|2021-09-02 07:45:00|18399.06|18399.06|18407.15|18407.15|18407.15|18407.15|18399.06|18399.06|0
1630568710000|2021-09-02 07:45:10|18407.56|18407.56|18410.79|18410.79|18410.79|18410.79|18407.56|18407.56|0
1630568720000|2021-09-02 07:45:20|18411.29|18411.29|18410.79|18410.79|18411.29|18411.29|18410.79|18410.79|0
1630568730000|2021-09-02 07:45:30|18409.98|18409.98|18408.86|18408.86|18409.98|18409.98|18408.35|18408.35|0
1630568750000|2021-09-02 07:45:50|18406.02|18406.02|18407.83|18407.83|18407.83|18407.83|18406.02|18406.02|0
1630568760000|2021-09-02 07:46:00|18406.85|18406.85|18408.15|18408.15|18408.65|18408.65|18406.85|18406.85|0
1630568800000|2021-09-02 07:46:40|18413.82|18413.82|18413.47|18413.47|18413.82|18413.82|18412.92|18412.92|0
1630568810000|2021-09-02 07:46:50|18412.05|18412.05|18412.05|18412.05|18412.05|18412.05|18412.05|18412.05|0
1630568820000|2021-09-02 07:47:00|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|18412.86|0
1630568830000|2021-09-02 07:47:10|18414.48|18414.48|18416.28|18416.28|18416.28|18416.28|18414.48|18414.48|0
1630568840000|2021-09-02 07:47:20|18418.74|18418.74|18420.77|18420.77|18421.26|18421.26|18418.74|18418.74|0
1630568850000|2021-09-02 07:47:30|18420.28|18420.28|18421.7|18421.7|18421.7|18421.7|18420.28|18420.28|0
1630568860000|2021-09-02 07:47:40|18421.92|18421.92|18424.55|18424.55|18424.63|18424.63|18421.92|18421.92|0
1630568870000|2021-09-02 07:47:50|18425.96|18425.96|18428.79|18428.79|18428.79|18428.79|18425.96|18425.96|0
1630568880000|2021-09-02 07:48:00|18432.83|18432.83|18435.14|18435.14|18435.14|18435.14|18432.83|18432.83|0
1630568890000|2021-09-02 07:48:10|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|18436.12|0
1630568900000|2021-09-02 07:48:20|18438.09|18438.09|18438.09|18438.09|18438.09|18438.09|18438.09|18438.09|0
1630568910000|2021-09-02 07:48:30|18435.25|18435.25|18438.09|18438.09|18439.51|18439.51|18435.25|18435.25|0
1630568930000|2021-09-02 07:48:50|18437.58|18437.58|18437.58|18437.58|18437.58|18437.58|18437.58|18437.58|0
1630568940000|2021-09-02 07:49:00|18436.17|18436.17|18436.17|18436.17|18436.17|18436.17|18436.17|18436.17|0
1630568950000|2021-09-02 07:49:10|18435.18|18435.18|18435.18|18435.18|18435.18|18435.18|18435.18|18435.18|0
1630569000000|2021-09-02 07:50:00|18439.7|18439.7|18427.89|18427.89|18455.26|18455.26|18427.89|18427.89|0
1630569010000|2021-09-02 07:50:10|18427.4|18427.4|18427.4|18427.4|18427.4|18427.4|18427.4|18427.4|0
1630569020000|2021-09-02 07:50:20|18429.2|18429.2|18429.2|18429.2|18429.2|18429.2|18429.2|18429.2|0
1630569040000|2021-09-02 07:50:40|18428.22|18428.22|18427.24|18427.24|18428.22|18428.22|18427.24|18427.24|0
1630569050000|2021-09-02 07:50:50|18428.22|18428.22|18428.22|18428.22|18428.22|18428.22|18428.22|18428.22|0
1630569060000|2021-09-02 07:51:00|18428.71|18428.71|18428.71|18428.71|18428.71|18428.71|18428.71|18428.71|0
1630569070000|2021-09-02 07:51:10|18426.9|18426.9|18426.9|18426.9|18426.9|18426.9|18426.9|18426.9|0
1630569100000|2021-09-02 07:51:40|18425.75|18425.75|18424.74|18424.74|18425.75|18425.75|18424.74|18424.74|0
1630569110000|2021-09-02 07:51:50|18424.24|18424.24|18421.2|18421.2|18424.24|18424.24|18421.2|18421.2|0
1630569130000|2021-09-02 07:52:10|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|0
1630569140000|2021-09-02 07:52:20|18422.11|18422.11|18422.11|18422.11|18422.11|18422.11|18422.11|18422.11|0
1630569150000|2021-09-02 07:52:30|18423.21|18423.21|18423.21|18423.21|18423.21|18423.21|18423.21|18423.21|0
1630569170000|2021-09-02 07:52:50|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|0
1630569200000|2021-09-02 07:53:20|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|18428.62|0
1630569220000|2021-09-02 07:53:40|18430.23|18430.23|18430.23|18430.23|18430.23|18430.23|18430.23|18430.23|0
1630569230000|2021-09-02 07:53:50|18430.73|18430.73|18430.73|18430.73|18430.73|18430.73|18430.73|18430.73|0
1630569250000|2021-09-02 07:54:10|18431.88|18431.88|18431.88|18431.88|18431.88|18431.88|18431.88|18431.88|0
1630569280000|2021-09-02 07:54:40|18427.36|18427.36|18423.01|18423.01|18427.36|18427.36|18423.01|18423.01|0
1630569300000|2021-09-02 07:55:00|18422.52|18422.52|18423.02|18423.02|18423.02|18423.02|18422.52|18422.52|0
1630569340000|2021-09-02 07:55:40|18423.52|18423.52|18423.52|18423.52|18423.52|18423.52|18423.52|18423.52|0
1630569390000|2021-09-02 07:56:30|18424.02|18424.02|18424.02|18424.02|18424.02|18424.02|18424.02|18424.02|0
1630569410000|2021-09-02 07:56:50|18425.44|18425.44|18426.86|18426.86|18426.86|18426.86|18425.44|18425.44|0
1630569460000|2021-09-02 07:57:40|18425.24|18425.24|18425.24|18425.24|18425.24|18425.24|18425.24|18425.24|0
1630569500000|2021-09-02 07:58:20|18424.34|18424.34|18437.58|18437.58|18437.58|18437.58|18424.34|18424.34|0
1630569510000|2021-09-02 07:58:30|18438.73|18438.73|18439.34|18439.34|18439.34|18439.34|18438.73|18438.73|0
1630569520000|2021-09-02 07:58:40|18438.44|18438.44|18438.44|18438.44|18440.25|18440.25|18438.44|18438.44|0
1630569530000|2021-09-02 07:58:50|18438.94|18438.94|18436.91|18436.91|18438.94|18438.94|18436.91|18436.91|0
1630569540000|2021-09-02 07:59:00|18436.3|18436.3|18436.3|18436.3|18436.3|18436.3|18436.3|18436.3|0
1630569550000|2021-09-02 07:59:10|18435.15|18435.15|18435.15|18435.15|18435.15|18435.15|18435.15|18435.15|0
1630569560000|2021-09-02 07:59:20|18434|18434|18433.45|18433.45|18434|18434|18432.03|18432.03|0
1630569580000|2021-09-02 07:59:40|18430.21|18430.21|18430.21|18430.21|18430.21|18430.21|18430.21|18430.21|0
1630569590000|2021-09-02 07:59:50|18428.41|18428.41|18427.8|18427.8|18428.41|18428.41|18427.8|18427.8|0
1630569620000|2021-09-02 08:00:20|18425.18|18425.18|18425.18|18425.18|18426.8|18426.8|18425.18|18425.18|0
1630569630000|2021-09-02 08:00:30|18425.99|18425.99|18425.99|18425.99|18425.99|18425.99|18425.99|18425.99|0
1630569640000|2021-09-02 08:00:40|18428.7|18428.7|18428.7|18428.7|18428.7|18428.7|18428.7|18428.7|0
1630569660000|2021-09-02 08:01:00|18427.69|18427.69|18427.69|18427.69|18427.69|18427.69|18427.69|18427.69|0
1630569730000|2021-09-02 08:02:10|18428.18|18428.18|18428.69|18428.69|18428.69|18428.69|18428.18|18428.18|0
1630569840000|2021-09-02 08:04:00|18429.5|18429.5|18429.5|18429.5|18429.5|18429.5|18429.5|18429.5|0
1630569860000|2021-09-02 08:04:20|18430.6|18430.6|18430.6|18430.6|18430.6|18430.6|18430.6|18430.6|0
1630569880000|2021-09-02 08:04:40|18430.09|18430.09|18430.09|18430.09|18430.09|18430.09|18430.09|18430.09|0
1630569900000|2021-09-02 08:05:00|18428.68|18428.68|18428.68|18428.68|18428.68|18428.68|18428.68|18428.68|0
1630569910000|2021-09-02 08:05:10|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|0
1630569920000|2021-09-02 08:05:20|18432.93|18432.93|18434.35|18434.35|18434.35|18434.35|18432.93|18432.93|0
1630569940000|2021-09-02 08:05:40|18435.86|18435.86|18434.76|18434.76|18435.86|18435.86|18434.76|18434.76|0
1630569950000|2021-09-02 08:05:50|18439.28|18439.28|18439.28|18439.28|18439.28|18439.28|18439.28|18439.28|0
1630569960000|2021-09-02 08:06:00|18437.86|18437.86|18436.85|18436.85|18437.86|18437.86|18436.85|18436.85|0
1630569990000|2021-09-02 08:06:30|18438.87|18438.87|18440.48|18440.48|18440.48|18440.48|18438.87|18438.87|0
1630570020000|2021-09-02 08:07:00|18444.1|18444.1|18453.18|18453.18|18453.18|18453.18|18444.1|18444.1|0
1630570030000|2021-09-02 08:07:10|18453.79|18453.79|18452.78|18452.78|18453.79|18453.79|18452.78|18452.78|0
1630570040000|2021-09-02 08:07:20|18453.29|18453.29|18453.29|18453.29|18453.29|18453.29|18453.29|18453.29|0
1630570050000|2021-09-02 08:07:30|18454.71|18454.71|18454.71|18454.71|18454.71|18454.71|18454.71|18454.71|0
1630570070000|2021-09-02 08:07:50|18454.22|18454.22|18454.22|18454.22|18454.22|18454.22|18454.22|18454.22|0
1630570080000|2021-09-02 08:08:00|18454.72|18454.72|18456.84|18456.84|18456.84|18456.84|18454.72|18454.72|0
1630570090000|2021-09-02 08:08:10|18463.92|18463.92|18467.27|18467.27|18467.27|18467.27|18463.92|18463.92|0
1630570100000|2021-09-02 08:08:20|18468.15|18468.15|18469.57|18469.57|18469.57|18469.57|18468.15|18468.15|0
1630570110000|2021-09-02 08:08:30|18469.07|18469.07|18469.07|18469.07|18469.07|18469.07|18469.07|18469.07|0
1630570120000|2021-09-02 08:08:40|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|0
1630570140000|2021-09-02 08:09:00|18468.56|18468.56|18474.21|18474.21|18474.21|18474.21|18468.56|18468.56|0
1630570150000|2021-09-02 08:09:10|18479.06|18479.06|18478.56|18478.56|18479.06|18479.06|18478.56|18478.56|0
1630570160000|2021-09-02 08:09:20|18481.28|18481.28|18481.28|18481.28|18481.28|18481.28|18481.28|18481.28|0
1630570200000|2021-09-02 08:10:00|18482.79|18482.79|18481.32|18481.32|18482.79|18482.79|18481.32|18481.32|0
1630570250000|2021-09-02 08:10:50|18479.51|18479.51|18474.85|18474.85|18479.51|18479.51|18474.85|18474.85|0
1630570270000|2021-09-02 08:11:10|18474.04|18474.04|18474.04|18474.04|18474.04|18474.04|18474.04|18474.04|0
1630570280000|2021-09-02 08:11:20|18474.94|18474.94|18474.94|18474.94|18474.94|18474.94|18474.94|18474.94|0
1630570290000|2021-09-02 08:11:30|18473.13|18473.13|18473.13|18473.13|18473.13|18473.13|18473.13|18473.13|0
1630570300000|2021-09-02 08:11:40|18472.64|18472.64|18473.13|18473.13|18473.13|18473.13|18472.64|18472.64|0
1630570320000|2021-09-02 08:12:00|18474.24|18474.24|18477.62|18477.62|18477.62|18477.62|18474.24|18474.24|0
1630570330000|2021-09-02 08:12:10|18476.82|18476.82|18476.01|18476.01|18476.82|18476.82|18476.01|18476.01|0
1630570350000|2021-09-02 08:12:30|18475.46|18475.46|18475.46|18475.46|18475.46|18475.46|18475.46|18475.46|0
1630570360000|2021-09-02 08:12:40|18473.44|18473.44|18473.44|18473.44|18473.44|18473.44|18473.44|18473.44|0
1630570370000|2021-09-02 08:12:50|18472.94|18472.94|18472.94|18472.94|18472.94|18472.94|18472.94|18472.94|0
1630570400000|2021-09-02 08:13:20|18472.43|18472.43|18471.93|18471.93|18472.43|18472.43|18471.93|18471.93|0
1630570420000|2021-09-02 08:13:40|18469.21|18469.21|18465.73|18465.73|18470.12|18470.12|18461.89|18461.89|0
1630570450000|2021-09-02 08:14:10|18463.31|18463.31|18462.5|18462.5|18463.31|18463.31|18462.5|18462.5|0
1630570480000|2021-09-02 08:14:40|18464.12|18464.12|18464.31|18464.31|18464.92|18464.92|18463.51|18463.51|0
1630570500000|2021-09-02 08:15:00|18463.81|18463.81|18467.28|18467.28|18467.28|18467.28|18463.31|18463.31|0
1630570510000|2021-09-02 08:15:10|18468.28|18468.28|18468.28|18468.28|18468.28|18468.28|18468.28|18468.28|0
1630570540000|2021-09-02 08:15:40|18470.09|18470.09|18476.16|18476.16|18476.16|18476.16|18470.09|18470.09|0
1630570550000|2021-09-02 08:15:50|18477.17|18477.17|18477.17|18477.17|18478.59|18478.59|18477.17|18477.17|0
1630570580000|2021-09-02 08:16:20|18478.07|18478.07|18477.06|18477.06|18478.07|18478.07|18477.06|18477.06|0
1630570590000|2021-09-02 08:16:30|18476.56|18476.56|18479.39|18479.39|18479.39|18479.39|18476.56|18476.56|0
1630570600000|2021-09-02 08:16:40|18480.4|18480.4|18479.3|18479.3|18480.4|18480.4|18479.3|18479.3|0
1630570610000|2021-09-02 08:16:50|18483.53|18483.53|18483.53|18483.53|18483.53|18483.53|18483.53|18483.53|0
1630570660000|2021-09-02 08:17:40|18482.62|18482.62|18481.72|18481.72|18482.62|18482.62|18481.72|18481.72|0
1630570670000|2021-09-02 08:17:50|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|18482.7|0
1630570680000|2021-09-02 08:18:00|18484.51|18484.51|18483.61|18483.61|18484.51|18484.51|18483.61|18483.61|0
1630570690000|2021-09-02 08:18:10|18482.19|18482.19|18483|18483|18483|18483|18482.19|18482.19|0
1630570700000|2021-09-02 08:18:20|18481.21|18481.21|18481.21|18481.21|18481.21|18481.21|18481.21|18481.21|0
1630570720000|2021-09-02 08:18:40|18480.2|18480.2|18480.2|18480.2|18480.2|18480.2|18480.2|18480.2|0
1630570740000|2021-09-02 08:19:00|18481.35|18481.35|18483.51|18483.51|18483.51|18483.51|18481.35|18481.35|0
1630570750000|2021-09-02 08:19:10|18486.27|18486.27|18486.27|18486.27|18486.27|18486.27|18486.27|18486.27|0
1630570760000|2021-09-02 08:19:20|18485.17|18485.17|18485.72|18485.72|18485.72|18485.72|18485.17|18485.17|0
1630570770000|2021-09-02 08:19:30|18486.53|18486.53|18485.51|18485.51|18486.53|18486.53|18485.51|18485.51|0
1630570800000|2021-09-02 08:20:00|18486.32|18486.32|18486.32|18486.32|18486.32|18486.32|18486.32|18486.32|0
1630570810000|2021-09-02 08:20:10|18485.81|18485.81|18486.22|18486.22|18486.22|18486.22|18485.81|18485.81|0
1630570820000|2021-09-02 08:20:20|18490.35|18490.35|18490.35|18490.35|18490.35|18490.35|18490.35|18490.35|0
1630570830000|2021-09-02 08:20:30|18491.77|18491.77|18491.77|18491.77|18491.77|18491.77|18491.77|18491.77|0
1630570840000|2021-09-02 08:20:40|18490.76|18490.76|18493.79|18493.79|18493.79|18493.79|18490.76|18490.76|0
1630570850000|2021-09-02 08:20:50|18493.99|18493.99|18493.99|18493.99|18493.99|18493.99|18493.99|18493.99|0
1630570860000|2021-09-02 08:21:00|18493.79|18493.79|18492.31|18492.31|18493.79|18493.79|18491.56|18491.56|0
1630570870000|2021-09-02 08:21:10|18491.91|18491.91|18491.91|18491.91|18491.91|18491.91|18491.91|18491.91|0
1630570880000|2021-09-02 08:21:20|18492.41|18492.41|18495.84|18495.84|18495.84|18495.84|18492.41|18492.41|0
1630570910000|2021-09-02 08:21:50|18496.74|18496.74|18497.72|18497.72|18498.7|18498.7|18496.74|18496.74|0
1630570950000|2021-09-02 08:22:30|18498.23|18498.23|18498.23|18498.23|18498.23|18498.23|18498.23|18498.23|0
1630570960000|2021-09-02 08:22:40|18497.72|18497.72|18496.86|18496.86|18498.83|18498.83|18496.86|18496.86|0
1630570980000|2021-09-02 08:23:00|18495.87|18495.87|18495.87|18495.87|18495.87|18495.87|18495.87|18495.87|0
1630571000000|2021-09-02 08:23:20|18497.29|18497.29|18501.33|18501.33|18501.33|18501.33|18497.29|18497.29|0
1630571010000|2021-09-02 08:23:30|18502.14|18502.14|18502.14|18502.14|18502.14|18502.14|18502.14|18502.14|0
1630571030000|2021-09-02 08:23:50|18500.72|18500.72|18500.72|18500.72|18500.72|18500.72|18500.72|18500.72|0
1630571040000|2021-09-02 08:24:00|18502.34|18502.34|18502.34|18502.34|18502.34|18502.34|18502.34|18502.34|0
1630571070000|2021-09-02 08:24:30|18503.76|18503.76|18503.76|18503.76|18503.76|18503.76|18503.76|18503.76|0
1630571080000|2021-09-02 08:24:40|18507.37|18507.37|18507.45|18507.45|18507.45|18507.45|18506.47|18506.47|0
1630571090000|2021-09-02 08:24:50|18506.47|18506.47|18503.76|18503.76|18506.47|18506.47|18503.76|18503.76|0
1630571100000|2021-09-02 08:25:00|18504.77|18504.77|18505.27|18505.27|18505.77|18505.77|18504.77|18504.77|0
1630571110000|2021-09-02 08:25:10|18506.17|18506.17|18507.58|18507.58|18507.58|18507.58|18506.17|18506.17|0
1630571130000|2021-09-02 08:25:30|18509|18509|18509|18509|18509|18509|18509|18509|0
1630571150000|2021-09-02 08:25:50|18510.15|18510.15|18511.46|18511.46|18512.27|18512.27|18510.15|18510.15|0
1630571160000|2021-09-02 08:26:00|18512.36|18512.36|18513.27|18513.27|18513.27|18513.27|18512.36|18512.36|0
1630571170000|2021-09-02 08:26:10|18511.65|18511.65|18511.45|18511.45|18512.26|18512.26|18511.45|18511.45|0
1630571180000|2021-09-02 08:26:20|18513.25|18513.25|18515.22|18515.22|18516.02|18516.02|18513.25|18513.25|0
1630571190000|2021-09-02 08:26:30|18515.77|18515.77|18516.17|18516.17|18516.17|18516.17|18515.77|18515.77|0
1630571200000|2021-09-02 08:26:40|18517.08|18517.08|18517.08|18517.08|18517.08|18517.08|18517.08|18517.08|0
1630571210000|2021-09-02 08:26:50|18519.04|18519.04|18519.04|18519.04|18519.04|18519.04|18519.04|18519.04|0
1630571220000|2021-09-02 08:27:00|18520.95|18520.95|18519.91|18519.91|18520.95|18520.95|18519.3|18519.3|0
1630571230000|2021-09-02 08:27:10|18520.46|18520.46|18520.46|18520.46|18520.46|18520.46|18520.46|18520.46|0
1630571240000|2021-09-02 08:27:20|18519.04|18519.04|18520.46|18520.46|18520.46|18520.46|18519.04|18519.04|0
1630571260000|2021-09-02 08:27:40|18519.48|18519.48|18521.24|18521.24|18521.24|18521.24|18519.48|18519.48|0
1630571280000|2021-09-02 08:28:00|18519.82|18519.82|18520.12|18520.12|18520.93|18520.93|18519.82|18519.82|0
1630571290000|2021-09-02 08:28:10|18520.52|18520.52|18520.52|18520.52|18520.52|18520.52|18520.52|18520.52|0
1630571350000|2021-09-02 08:29:10|18522.14|18522.14|18521.94|18521.94|18522.14|18522.14|18521.94|18521.94|0
1630571360000|2021-09-02 08:29:20|18523.36|18523.36|18523.36|18523.36|18523.36|18523.36|18523.36|18523.36|0
1630571370000|2021-09-02 08:29:30|18522.8|18522.8|18522|18522|18522.8|18522.8|18522|18522|0
1630571380000|2021-09-02 08:29:40|18521.19|18521.19|18520.64|18520.64|18521.19|18521.19|18520.64|18520.64|0
1630571400000|2021-09-02 08:30:00|18521.19|18521.19|18521.19|18521.19|18521.19|18521.19|18521.19|18521.19|0
1630571410000|2021-09-02 08:30:10|18520.38|18520.38|18519.57|18519.57|18520.38|18520.38|18519.57|18519.57|0
1630571420000|2021-09-02 08:30:20|18517.76|18517.76|18517.76|18517.76|18517.76|18517.76|18517.76|18517.76|0
1630571430000|2021-09-02 08:30:30|18516.66|18516.66|18516.49|18516.49|18517.47|18517.47|18515.15|18515.15|0
1630571440000|2021-09-02 08:30:40|18515.48|18515.48|18515.48|18515.48|18515.48|18515.48|18515.48|18515.48|0
1630571460000|2021-09-02 08:31:00|18516.29|18516.29|18516.48|18516.48|18517.39|18517.39|18512.87|18512.87|0
1630571470000|2021-09-02 08:31:10|18515.48|18515.48|18515.48|18515.48|18515.48|18515.48|18515.48|18515.48|0
1630571480000|2021-09-02 08:31:20|18516.28|18516.28|18514.31|18514.31|18516.28|18516.28|18514.31|18514.31|0
1630571490000|2021-09-02 08:31:30|18512.51|18512.51|18513.41|18513.41|18513.41|18513.41|18512.51|18512.51|0
1630571500000|2021-09-02 08:31:40|18511.99|18511.99|18511.79|18511.79|18511.99|18511.99|18511.79|18511.79|0
1630571510000|2021-09-02 08:31:50|18511.99|18511.99|18511.99|18511.99|18511.99|18511.99|18511.99|18511.99|0
1630571520000|2021-09-02 08:32:00|18511.88|18511.88|18511.88|18511.88|18511.88|18511.88|18511.88|18511.88|0
1630571530000|2021-09-02 08:32:10|18510.07|18510.07|18510.07|18510.07|18510.07|18510.07|18510.07|18510.07|0
1630571540000|2021-09-02 08:32:20|18509.52|18509.52|18508.1|18508.1|18509.52|18509.52|18508.1|18508.1|0
1630571550000|2021-09-02 08:32:30|18506.54|18506.54|18505.94|18505.94|18506.74|18506.74|18505.94|18505.94|0
1630571560000|2021-09-02 08:32:40|18505.44|18505.44|18505.44|18505.44|18505.44|18505.44|18505.44|18505.44|0
1630571570000|2021-09-02 08:32:50|18503.83|18503.83|18503.83|18503.83|18503.83|18503.83|18503.83|18503.83|0
1630571580000|2021-09-02 08:33:00|18504.03|18504.03|18504.03|18504.03|18504.03|18504.03|18504.03|18504.03|0
1630571590000|2021-09-02 08:33:10|18501.32|18501.32|18501.4|18501.4|18501.4|18501.4|18500.42|18500.42|0
1630571610000|2021-09-02 08:33:30|18501.9|18501.9|18502.71|18502.71|18502.71|18502.71|18501.9|18501.9|0
1630571620000|2021-09-02 08:33:40|18504.22|18504.22|18511.26|18511.26|18511.26|18511.26|18504.22|18504.22|0
1630571630000|2021-09-02 08:33:50|18515.78|18515.78|18517.01|18517.01|18517.01|18517.01|18514.78|18514.78|0
1630571640000|2021-09-02 08:34:00|18518.63|18518.63|18518.63|18518.63|18518.63|18518.63|18518.63|18518.63|0
1630571660000|2021-09-02 08:34:20|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|18517.82|0
1630571670000|2021-09-02 08:34:30|18517.01|18517.01|18517.01|18517.01|18517.01|18517.01|18517.01|18517.01|0
1630571680000|2021-09-02 08:34:40|18515.59|18515.59|18515.59|18515.59|18515.59|18515.59|18515.59|18515.59|0
1630571690000|2021-09-02 08:34:50|18514.78|18514.78|18508.04|18508.04|18514.78|18514.78|18508.04|18508.04|0
1630571700000|2021-09-02 08:35:00|18505.33|18505.33|18505.33|18505.33|18505.33|18505.33|18505.33|18505.33|0
1630571720000|2021-09-02 08:35:20|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|0
1630571740000|2021-09-02 08:35:40|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|0
1630571750000|2021-09-02 08:35:50|18504.13|18504.13|18500.8|18500.8|18504.13|18504.13|18499.59|18499.59|0
1630571760000|2021-09-02 08:36:00|18500.36|18500.36|18498.74|18498.74|18500.36|18500.36|18498.33|18498.33|0
1630571770000|2021-09-02 08:36:10|18499.35|18499.35|18499.35|18499.35|18499.35|18499.35|18499.35|18499.35|0
1630571780000|2021-09-02 08:36:20|18500.77|18500.77|18500.97|18500.97|18502.39|18502.39|18500.77|18500.77|0
1630571790000|2021-09-02 08:36:30|18499.55|18499.55|18496.93|18496.93|18499.55|18499.55|18496.93|18496.93|0
1630571800000|2021-09-02 08:36:40|18497.13|18497.13|18497.13|18497.13|18497.13|18497.13|18497.13|18497.13|0
1630571810000|2021-09-02 08:36:50|18495.51|18495.51|18497.19|18497.19|18497.74|18497.74|18495.51|18495.51|0
1630571820000|2021-09-02 08:37:00|18493.45|18493.45|18491.64|18491.64|18493.45|18493.45|18491.64|18491.64|0
1630571830000|2021-09-02 08:37:10|18489.49|18489.49|18487.64|18487.64|18489.49|18489.49|18487.09|18487.09|0
1630571840000|2021-09-02 08:37:20|18484.03|18484.03|18484.03|18484.03|18484.03|18484.03|18484.03|18484.03|0
1630571850000|2021-09-02 08:37:30|18483.82|18483.82|18486.09|18486.09|18486.09|18486.09|18483.82|18483.82|0
1630571860000|2021-09-02 08:37:40|18484.28|18484.28|18484.28|18484.28|18484.28|18484.28|18484.28|18484.28|0
1630571870000|2021-09-02 08:37:50|18483.47|18483.47|18483.47|18483.47|18483.47|18483.47|18483.47|18483.47|0
1630571880000|2021-09-02 08:38:00|18484.28|18484.28|18486.25|18486.25|18486.25|18486.25|18484.28|18484.28|0
1630571890000|2021-09-02 08:38:10|18487.15|18487.15|18489.87|18489.87|18489.87|18489.87|18487.15|18487.15|0
1630571900000|2021-09-02 08:38:20|18486.25|18486.25|18483.94|18483.94|18488.06|18488.06|18483.94|18483.94|0
1630571910000|2021-09-02 08:38:30|18484.75|18484.75|18484.75|18484.75|18484.75|18484.75|18484.75|18484.75|0
1630571920000|2021-09-02 08:38:40|18485.66|18485.66|18485.66|18485.66|18485.66|18485.66|18485.66|18485.66|0
1630571940000|2021-09-02 08:39:00|18485.11|18485.11|18485.11|18485.11|18485.11|18485.11|18485.11|18485.11|0
1630571980000|2021-09-02 08:39:40|18483.49|18483.49|18484.3|18484.3|18484.3|18484.3|18483.49|18483.49|0
1630571990000|2021-09-02 08:39:50|18483.49|18483.49|18483.49|18483.49|18483.49|18483.49|18483.49|18483.49|0
1630572000000|2021-09-02 08:40:00|18480.97|18480.97|18480.16|18480.16|18480.97|18480.97|18474.77|18474.77|0
1630572010000|2021-09-02 08:40:10|18479.01|18479.01|18479.75|18479.75|18480.16|18480.16|18479.01|18479.01|0
1630572020000|2021-09-02 08:40:20|18478.95|18478.95|18476.25|18476.25|18478.95|18478.95|18476.25|18476.25|0
1630572030000|2021-09-02 08:40:30|18476.05|18476.05|18476.05|18476.05|18476.05|18476.05|18476.05|18476.05|0
1630572040000|2021-09-02 08:40:40|18473.34|18473.34|18471.44|18471.44|18474.15|18474.15|18471.44|18471.44|0
1630572050000|2021-09-02 08:40:50|18475.06|18475.06|18477.28|18477.28|18477.28|18477.28|18475.06|18475.06|0
1630572090000|2021-09-02 08:41:30|18477.69|18477.69|18477.28|18477.28|18477.69|18477.69|18477.28|18477.28|0
1630572100000|2021-09-02 08:41:40|18475.86|18475.86|18470.37|18470.37|18475.86|18475.86|18469.47|18469.47|0
1630572110000|2021-09-02 08:41:50|18469.57|18469.57|18469.57|18469.57|18469.57|18469.57|18469.57|18469.57|0
1630572120000|2021-09-02 08:42:00|18468.15|18468.15|18461.61|18461.61|18468.15|18468.15|18461.61|18461.61|0
1630572130000|2021-09-02 08:42:10|18462.71|18462.71|18462.64|18462.64|18464.37|18464.37|18461.9|18461.9|0
1630572140000|2021-09-02 08:42:20|18465.02|18465.02|18466.73|18466.73|18466.73|18466.73|18465.02|18465.02|0
1630572150000|2021-09-02 08:42:30|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|0
1630572160000|2021-09-02 08:42:40|18468.55|18468.55|18468.55|18468.55|18468.55|18468.55|18468.55|18468.55|0
1630572170000|2021-09-02 08:42:50|18469.96|18469.96|18469.96|18469.96|18469.96|18469.96|18468.55|18468.55|0
1630572180000|2021-09-02 08:43:00|18468.55|18468.55|18468.55|18468.55|18468.55|18468.55|18468.55|18468.55|0
1630572190000|2021-09-02 08:43:10|18468.75|18468.75|18464.15|18464.15|18470.17|18470.17|18464.15|18464.15|0
1630572200000|2021-09-02 08:43:20|18465.57|18465.57|18465.57|18465.57|18465.57|18465.57|18465.57|18465.57|0
1630572230000|2021-09-02 08:43:50|18463.15|18463.15|18458.5|18458.5|18463.15|18463.15|18457.6|18457.6|0
1630572250000|2021-09-02 08:44:10|18457.7|18457.7|18451.26|18451.26|18457.7|18457.7|18451.26|18451.26|0
1630572260000|2021-09-02 08:44:20|18452.17|18452.17|18452.17|18452.17|18452.17|18452.17|18452.17|18452.17|0
1630572270000|2021-09-02 08:44:30|18453.07|18453.07|18446.61|18446.61|18453.07|18453.07|18446.61|18446.61|0
1630572280000|2021-09-02 08:44:40|18448.03|18448.03|18450.25|18450.25|18450.65|18450.65|18448.03|18448.03|0
1630572320000|2021-09-02 08:45:20|18451.87|18451.87|18451.87|18451.87|18451.87|18451.87|18451.87|18451.87|0
1630572330000|2021-09-02 08:45:30|18451.26|18451.26|18451.26|18451.26|18451.26|18451.26|18451.26|18451.26|0
1630572340000|2021-09-02 08:45:40|18452.68|18452.68|18452.68|18452.68|18452.68|18452.68|18452.68|18452.68|0
1630572360000|2021-09-02 08:46:00|18450.76|18450.76|18448.94|18448.94|18450.76|18450.76|18448.94|18448.94|0
1630572380000|2021-09-02 08:46:20|18449.75|18449.75|18449.75|18449.75|18449.75|18449.75|18449.75|18449.75|0
1630572390000|2021-09-02 08:46:30|18451.17|18451.17|18452.59|18452.59|18452.59|18452.59|18451.17|18451.17|0
1630572420000|2021-09-02 08:47:00|18452.79|18452.79|18452.79|18452.79|18452.79|18452.79|18452.79|18452.79|0
1630572430000|2021-09-02 08:47:10|18453.69|18453.69|18453.69|18453.69|18453.69|18453.69|18453.69|18453.69|0
1630572440000|2021-09-02 08:47:20|18453.29|18453.29|18453.29|18453.29|18453.29|18453.29|18453.29|18453.29|0
1630572450000|2021-09-02 08:47:30|18454.89|18454.89|18455.62|18455.62|18455.62|18455.62|18454.89|18454.89|0
1630572460000|2021-09-02 08:47:40|18457.24|18457.24|18457.73|18457.73|18457.73|18457.73|18456.02|18456.02|0
1630572470000|2021-09-02 08:47:50|18458.64|18458.64|18461.25|18461.25|18461.25|18461.25|18458.64|18458.64|0
1630572480000|2021-09-02 08:48:00|18462.07|18462.07|18462.07|18462.07|18462.07|18462.07|18462.07|18462.07|0
1630572490000|2021-09-02 08:48:10|18464.27|18464.27|18464.27|18464.27|18464.27|18464.27|18464.27|18464.27|0
1630572510000|2021-09-02 08:48:30|18465.28|18465.28|18465.28|18465.28|18465.28|18465.28|18465.28|18465.28|0
1630572520000|2021-09-02 08:48:40|18466.43|18466.43|18465.28|18465.28|18466.43|18466.43|18465.28|18465.28|0
1630572530000|2021-09-02 08:48:50|18465.89|18465.89|18465.89|18465.89|18465.89|18465.89|18465.89|18465.89|0
1630572540000|2021-09-02 08:49:00|18470.15|18470.15|18475.89|18475.89|18475.89|18475.89|18470.15|18470.15|0
1630572560000|2021-09-02 08:49:20|18479.93|18479.93|18479.93|18479.93|18479.93|18479.93|18479.93|18479.93|0
1630572590000|2021-09-02 08:49:50|18481.04|18481.04|18481.48|18481.48|18481.48|18481.48|18481.04|18481.04|0
1630572600000|2021-09-02 08:50:00|18479.82|18479.82|18474.87|18474.87|18479.82|18479.82|18474.87|18474.87|0
1630572640000|2021-09-02 08:50:40|18474.47|18474.47|18474.47|18474.47|18474.47|18474.47|18474.47|18474.47|0
1630572650000|2021-09-02 08:50:50|18473.66|18473.66|18474.47|18474.47|18474.47|18474.47|18473.66|18473.66|0
1630572670000|2021-09-02 08:51:10|18469.48|18469.48|18457.9|18457.9|18469.48|18469.48|18457.9|18457.9|0
1630572680000|2021-09-02 08:51:20|18453.38|18453.38|18444.71|18444.71|18453.38|18453.38|18444.71|18444.71|0
1630572690000|2021-09-02 08:51:30|18440.46|18440.46|18439.81|18439.81|18440.46|18440.46|18438.6|18438.6|0
1630572700000|2021-09-02 08:51:40|18440.97|18440.97|18439.86|18439.86|18440.97|18440.97|18439.86|18439.86|0
1630572710000|2021-09-02 08:51:50|18440.97|18440.97|18441.1|18441.1|18442.39|18442.39|18439.68|18439.68|0
1630572730000|2021-09-02 08:52:10|18440.29|18440.29|18439.94|18439.94|18440.84|18440.84|18439.94|18439.94|0
1630572750000|2021-09-02 08:52:30|18437.1|18437.1|18437.1|18437.1|18437.1|18437.1|18437.1|18437.1|0
1630572770000|2021-09-02 08:52:50|18438.52|18438.52|18438.52|18438.52|18438.52|18438.52|18438.52|18438.52|0
1630572780000|2021-09-02 08:53:00|18437.42|18437.42|18436|18436|18437.42|18437.42|18436|18436|0
1630572790000|2021-09-02 08:53:10|18434.52|18434.52|18435.04|18435.04|18435.04|18435.04|18434.03|18434.03|0
1630572810000|2021-09-02 08:53:30|18434.23|18434.23|18434.23|18434.23|18434.23|18434.23|18434.23|18434.23|0
1630572850000|2021-09-02 08:54:10|18435.39|18435.39|18435.39|18435.39|18435.39|18435.39|18435.39|18435.39|0
1630572880000|2021-09-02 08:54:40|18434.48|18434.48|18435.39|18435.39|18436.8|18436.8|18434.48|18434.48|0
1630572890000|2021-09-02 08:54:50|18436.54|18436.54|18436.54|18436.54|18436.54|18436.54|18436.54|18436.54|0
1630572910000|2021-09-02 08:55:10|18437.52|18437.52|18436.5|18436.5|18438.01|18438.01|18436.5|18436.5|0
1630572930000|2021-09-02 08:55:30|18435.6|18435.6|18435.6|18435.6|18435.6|18435.6|18435.6|18435.6|0
1630572960000|2021-09-02 08:56:00|18436.6|18436.6|18438.61|18438.61|18438.61|18438.61|18436.6|18436.6|0
1630572970000|2021-09-02 08:56:10|18439.12|18439.12|18439.12|18439.12|18439.12|18439.12|18439.12|18439.12|0
1630572980000|2021-09-02 08:56:20|18440.92|18440.92|18440.92|18440.92|18440.92|18440.92|18440.92|18440.92|0
1630572990000|2021-09-02 08:56:30|18440.43|18440.43|18439.63|18439.63|18440.43|18440.43|18439.63|18439.63|0
1630573010000|2021-09-02 08:56:50|18438.52|18438.52|18439.88|18439.88|18439.88|18439.88|18438.46|18438.46|0
1630573020000|2021-09-02 08:57:00|18437.45|18437.45|18436.35|18436.35|18437.45|18437.45|18436.35|18436.35|0
1630573030000|2021-09-02 08:57:10|18437.45|18437.45|18437.45|18437.45|18437.45|18437.45|18437.45|18437.45|0
1630573050000|2021-09-02 08:57:30|18438|18438|18438|18438|18438|18438|18438|18438|0
1630573070000|2021-09-02 08:57:50|18437.51|18437.51|18437.43|18437.43|18438.34|18438.34|18436.53|18436.53|0
1630573080000|2021-09-02 08:58:00|18436.53|18436.53|18436.53|18436.53|18436.53|18436.53|18436.53|18436.53|0
1630573090000|2021-09-02 08:58:10|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|0
1630573100000|2021-09-02 08:58:20|18437.47|18437.47|18437.47|18437.47|18437.47|18437.47|18435.05|18435.05|0
1630573130000|2021-09-02 08:58:50|18438.38|18438.38|18438.38|18438.38|18438.38|18438.38|18438.38|18438.38|0
1630573190000|2021-09-02 08:59:50|18437.57|18437.57|18437.57|18437.57|18437.57|18437.57|18437.57|18437.57|0
1630573200000|2021-09-02 09:00:00|18437.02|18437.02|18437.02|18437.02|18437.02|18437.02|18437.02|18437.02|0
1630573210000|2021-09-02 09:00:10|18436.21|18436.21|18436.21|18436.21|18436.21|18436.21|18436.21|18436.21|0
1630573230000|2021-09-02 09:00:30|18436.62|18436.62|18436.41|18436.41|18436.62|18436.62|18436.41|18436.41|0
1630573240000|2021-09-02 09:00:40|18436.21|18436.21|18436.01|18436.01|18436.21|18436.21|18436.01|18436.01|0
1630573250000|2021-09-02 09:00:50|18435.1|18435.1|18435.1|18435.1|18435.1|18435.1|18435.1|18435.1|0
1630573260000|2021-09-02 09:01:00|18437.81|18437.81|18437.81|18437.81|18438.62|18438.62|18437.81|18437.81|0
1630573270000|2021-09-02 09:01:10|18438.8|18438.8|18439.29|18439.29|18439.29|18439.29|18438.8|18438.8|0
1630573290000|2021-09-02 09:01:30|18440.19|18440.19|18440.19|18440.19|18440.19|18440.19|18440.19|18440.19|0
1630573320000|2021-09-02 09:02:00|18440.6|18440.6|18440.6|18440.6|18440.6|18440.6|18440.6|18440.6|0
1630573330000|2021-09-02 09:02:10|18440.8|18440.8|18440.8|18440.8|18440.8|18440.8|18440.8|18440.8|0
1630573360000|2021-09-02 09:02:40|18439.65|18439.65|18439.65|18439.65|18439.65|18439.65|18439.65|18439.65|0
1630573370000|2021-09-02 09:02:50|18437.84|18437.84|18437.84|18437.84|18437.84|18437.84|18437.84|18437.84|0
1630573380000|2021-09-02 09:03:00|18433.72|18433.72|18408.42|18408.42|18433.72|18433.72|18406.97|18406.97|0
1630573390000|2021-09-02 09:03:10|18407|18407|18407|18407|18407|18407|18407|18407|0
1630573410000|2021-09-02 09:03:30|18408.42|18408.42|18405.85|18405.85|18408.42|18408.42|18405.85|18405.85|0
1630573420000|2021-09-02 09:03:40|18406.05|18406.05|18405.25|18405.25|18406.05|18406.05|18404.44|18404.44|0
1630573440000|2021-09-02 09:04:00|18404.09|18404.09|18404.09|18404.09|18404.09|18404.09|18404.09|18404.09|0
1630573450000|2021-09-02 09:04:10|18403.59|18403.59|18405.1|18405.1|18405.1|18405.1|18403.59|18403.59|0
1630573470000|2021-09-02 09:04:30|18403.68|18403.68|18402.68|18402.68|18403.68|18403.68|18402.68|18402.68|0
1630573490000|2021-09-02 09:04:50|18401.52|18401.52|18401.52|18401.52|18401.52|18401.52|18401.52|18401.52|0
1630573500000|2021-09-02 09:05:00|18400.91|18400.91|18401.28|18401.28|18401.28|18401.28|18400.47|18400.47|0
1630573510000|2021-09-02 09:05:10|18400.13|18400.13|18401.83|18401.83|18401.83|18401.83|18399.12|18399.12|0
1630573520000|2021-09-02 09:05:20|18403.45|18403.45|18404.45|18404.45|18404.45|18404.45|18403.45|18403.45|0
1630573570000|2021-09-02 09:06:10|18400.2|18400.2|18402.43|18402.43|18402.43|18402.43|18400.2|18400.2|0
1630573590000|2021-09-02 09:06:30|18403.84|18403.84|18404.29|18404.29|18404.29|18404.29|18403.84|18403.84|0
1630573620000|2021-09-02 09:07:00|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|18405.76|0
1630573630000|2021-09-02 09:07:10|18406.17|18406.17|18407.15|18407.15|18407.15|18407.15|18406.17|18406.17|0
1630573640000|2021-09-02 09:07:20|18407.65|18407.65|18407.65|18407.65|18407.65|18407.65|18407.65|18407.65|0
1630573650000|2021-09-02 09:07:30|18407.86|18407.86|18407.3|18407.3|18407.86|18407.86|18407.3|18407.3|0
1630573680000|2021-09-02 09:08:00|18408.31|18408.31|18408.31|18408.31|18408.31|18408.31|18408.31|18408.31|0
1630573710000|2021-09-02 09:08:30|18407.91|18407.91|18407.91|18407.91|18407.91|18407.91|18407.91|18407.91|0
1630573720000|2021-09-02 09:08:40|18407.36|18407.36|18407.36|18407.36|18407.36|18407.36|18407.36|18407.36|0
1630573750000|2021-09-02 09:09:10|18404.64|18404.64|18404.64|18404.64|18404.64|18404.64|18404.64|18404.64|0
1630573860000|2021-09-02 09:11:00|18402.83|18402.83|18388.22|18388.22|18402.83|18402.83|18388.22|18388.22|0
1630573870000|2021-09-02 09:11:10|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|0
1630573880000|2021-09-02 09:11:20|18386.82|18386.82|18385.87|18385.87|18387.02|18387.02|18385.87|18385.87|0
1630573920000|2021-09-02 09:12:00|18384.99|18384.99|18384.56|18384.56|18385.47|18385.47|18384.56|18384.56|0
1630573930000|2021-09-02 09:12:10|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|18385.47|0
1630573950000|2021-09-02 09:12:30|18387.27|18387.27|18391.94|18391.94|18391.94|18391.94|18387.27|18387.27|0
1630573960000|2021-09-02 09:12:40|18391.44|18391.44|18396.16|18396.16|18396.16|18396.16|18391.44|18391.44|0
1630573970000|2021-09-02 09:12:50|18397.78|18397.78|18397.78|18397.78|18397.78|18397.78|18397.78|18397.78|0
1630573980000|2021-09-02 09:13:00|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|18398.78|0
1630574000000|2021-09-02 09:13:20|18399.45|18399.45|18399.45|18399.45|18399.45|18399.45|18399.45|18399.45|0
1630574010000|2021-09-02 09:13:30|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|0
1630574040000|2021-09-02 09:14:00|18400.06|18400.06|18398.9|18398.9|18400.06|18400.06|18398.9|18398.9|0
1630574050000|2021-09-02 09:14:10|18399.41|18399.41|18399.41|18399.41|18399.41|18399.41|18399.41|18399.41|0
1630574060000|2021-09-02 09:14:20|18398.5|18398.5|18398.5|18398.5|18398.5|18398.5|18398.5|18398.5|0
1630574090000|2021-09-02 09:14:50|18396.7|18396.7|18396.7|18396.7|18396.7|18396.7|18396.7|18396.7|0
1630574110000|2021-09-02 09:15:10|18397.6|18397.6|18397.6|18397.6|18397.6|18397.6|18397.6|18397.6|0
1630574150000|2021-09-02 09:15:50|18396.79|18396.79|18396.79|18396.79|18396.79|18396.79|18396.79|18396.79|0
1630574160000|2021-09-02 09:16:00|18396.29|18396.29|18396.29|18396.29|18396.29|18396.29|18396.29|18396.29|0
1630574170000|2021-09-02 09:16:10|18397.19|18397.19|18398.2|18398.2|18398.2|18398.2|18397.19|18397.19|0
1630574180000|2021-09-02 09:16:20|18399.01|18399.01|18397.04|18397.04|18399.01|18399.01|18397.04|18397.04|0
1630574200000|2021-09-02 09:16:40|18397.59|18397.59|18397.59|18397.59|18399.01|18399.01|18397.59|18397.59|0
1630574210000|2021-09-02 09:16:50|18397.1|18397.1|18396.29|18396.29|18397.1|18397.1|18396.29|18396.29|0
1630574230000|2021-09-02 09:17:10|18394.32|18394.32|18394.32|18394.32|18394.32|18394.32|18394.32|18394.32|0
1630574240000|2021-09-02 09:17:20|18395.74|18395.74|18395.74|18395.74|18395.74|18395.74|18395.74|18395.74|0
1630574250000|2021-09-02 09:17:30|18393.93|18393.93|18393.93|18393.93|18393.93|18393.93|18393.93|18393.93|0
1630574290000|2021-09-02 09:18:10|18393.38|18393.38|18393.38|18393.38|18393.38|18393.38|18393.38|18393.38|0
1630574320000|2021-09-02 09:18:40|18391.57|18391.57|18391.57|18391.57|18391.57|18391.57|18391.57|18391.57|0
1630574330000|2021-09-02 09:18:50|18391.37|18391.37|18383.31|18383.31|18391.37|18391.37|18381.82|18381.82|0
1630574340000|2021-09-02 09:19:00|18383.01|18383.01|18383.01|18383.01|18383.01|18383.01|18383.01|18383.01|0
1630574350000|2021-09-02 09:19:10|18385.03|18385.03|18386.94|18386.94|18386.94|18386.94|18385.03|18385.03|0
1630574360000|2021-09-02 09:19:20|18385.43|18385.43|18383.41|18383.41|18385.43|18385.43|18383.41|18383.41|0
1630574380000|2021-09-02 09:19:40|18383.82|18383.82|18383.82|18383.82|18383.82|18383.82|18383.82|18383.82|0
1630574390000|2021-09-02 09:19:50|18384.72|18384.72|18385.62|18385.62|18385.62|18385.62|18384.72|18384.72|0
1630574400000|2021-09-02 09:20:00|18386.12|18386.12|18386.12|18386.12|18386.12|18386.12|18386.12|18386.12|0
1630574410000|2021-09-02 09:20:10|18385.21|18385.21|18380.65|18380.65|18385.21|18385.21|18380.15|18380.15|0
1630574420000|2021-09-02 09:20:20|18381.16|18381.16|18382.77|18382.77|18382.77|18382.77|18381.16|18381.16|0
1630574430000|2021-09-02 09:20:30|18382.22|18382.22|18382.22|18382.22|18382.22|18382.22|18382.22|18382.22|0
1630574450000|2021-09-02 09:20:50|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|0
1630574460000|2021-09-02 09:21:00|18378.69|18378.69|18378.15|18378.15|18378.69|18378.69|18377.54|18377.54|0
1630574470000|2021-09-02 09:21:10|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|0
1630574500000|2021-09-02 09:21:40|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|0
1630574510000|2021-09-02 09:21:50|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|0
1630574530000|2021-09-02 09:22:10|18381.58|18381.58|18381.58|18381.58|18381.58|18381.58|18381.58|18381.58|0
1630574540000|2021-09-02 09:22:20|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|0
1630574620000|2021-09-02 09:23:40|18382.59|18382.59|18382.59|18382.59|18382.59|18382.59|18382.59|18382.59|0
1630574640000|2021-09-02 09:24:00|18383.4|18383.4|18381.79|18381.79|18383.4|18383.4|18381.79|18381.79|0
1630574650000|2021-09-02 09:24:10|18382.59|18382.59|18382.59|18382.59|18382.59|18382.59|18382.59|18382.59|0
1630574690000|2021-09-02 09:24:50|18381.79|18381.79|18394.65|18394.65|18394.65|18394.65|18381.79|18381.79|0
1630574700000|2021-09-02 09:25:00|18395.46|18395.46|18399.74|18399.74|18399.74|18399.74|18395.46|18395.46|0
1630574710000|2021-09-02 09:25:10|18400.64|18400.64|18397.03|18397.03|18400.64|18400.64|18397.03|18397.03|0
1630574720000|2021-09-02 09:25:20|18395.87|18395.87|18395.87|18395.87|18395.87|18395.87|18395.87|18395.87|0
1630574750000|2021-09-02 09:25:50|18393.16|18393.16|18393.16|18393.16|18393.16|18393.16|18393.16|18393.16|0
1630574760000|2021-09-02 09:26:00|18391.55|18391.55|18387.65|18387.65|18391.55|18391.55|18387.65|18387.65|0
1630574820000|2021-09-02 09:27:00|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|18386.65|0
1630574830000|2021-09-02 09:27:10|18384.84|18384.84|18384.84|18384.84|18384.84|18384.84|18384.84|18384.84|0
1630574850000|2021-09-02 09:27:30|18384.33|18384.33|18384.33|18384.33|18384.33|18384.33|18384.33|18384.33|0
1630574880000|2021-09-02 09:28:00|18383.84|18383.84|18383.84|18383.84|18383.84|18383.84|18383.84|18383.84|0
1630574910000|2021-09-02 09:28:30|18385.15|18385.15|18386.16|18386.16|18386.16|18386.16|18385.15|18385.15|0
1630574920000|2021-09-02 09:28:40|18387.27|18387.27|18388.17|18388.17|18388.17|18388.17|18385.46|18385.46|0
1630574970000|2021-09-02 09:29:30|18389.18|18389.18|18391.63|18391.63|18391.63|18391.63|18389.18|18389.18|0
1630574980000|2021-09-02 09:29:40|18392.13|18392.13|18392.13|18392.13|18392.13|18392.13|18392.13|18392.13|0
1630574990000|2021-09-02 09:29:50|18392.93|18392.93|18388.42|18388.42|18392.93|18392.93|18388.42|18388.42|0
1630575000000|2021-09-02 09:30:00|18389.84|18389.84|18389.64|18389.64|18389.84|18389.84|18389.64|18389.64|0
1630575010000|2021-09-02 09:30:10|18388.83|18388.83|18388.83|18388.83|18388.83|18388.83|18388.83|18388.83|0
1630575020000|2021-09-02 09:30:20|18387.93|18387.93|18386.92|18386.92|18387.93|18387.93|18386.92|18386.92|0
1630575040000|2021-09-02 09:30:40|18387.73|18387.73|18387.73|18387.73|18387.73|18387.73|18387.73|18387.73|0
1630575050000|2021-09-02 09:30:50|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|0
1630575060000|2021-09-02 09:31:00|18386.81|18386.81|18381.75|18381.75|18386.81|18386.81|18381.75|18381.75|0
1630575070000|2021-09-02 09:31:10|18383.17|18383.17|18384.59|18384.59|18384.59|18384.59|18383.17|18383.17|0
1630575090000|2021-09-02 09:31:30|18383.78|18383.78|18383.78|18383.78|18383.78|18383.78|18383.78|18383.78|0
1630575100000|2021-09-02 09:31:40|18382.36|18382.36|18383.78|18383.78|18383.78|18383.78|18382.36|18382.36|0
1630575110000|2021-09-02 09:31:50|18387|18387|18392.89|18392.89|18392.89|18392.89|18387|18387|0
1630575160000|2021-09-02 09:32:40|18393.7|18393.7|18392.6|18392.6|18393.7|18393.7|18392.6|18392.6|0
1630575190000|2021-09-02 09:33:10|18391.18|18391.18|18385.24|18385.24|18391.18|18391.18|18383.43|18383.43|0
1630575210000|2021-09-02 09:33:30|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|18386.54|0
1630575250000|2021-09-02 09:34:10|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|0
1630575260000|2021-09-02 09:34:20|18385.43|18385.43|18384.62|18384.62|18385.43|18385.43|18384.62|18384.62|0
1630575280000|2021-09-02 09:34:40|18383.47|18383.47|18383.47|18383.47|18383.47|18383.47|18383.47|18383.47|0
1630575370000|2021-09-02 09:36:10|18382.98|18382.98|18382.49|18382.49|18382.98|18382.98|18382.49|18382.49|0
1630575380000|2021-09-02 09:36:20|18379.65|18379.65|18379.65|18379.65|18379.65|18379.65|18379.65|18379.65|0
1630575390000|2021-09-02 09:36:30|18380.46|18380.46|18379.85|18379.85|18381.27|18381.27|18379.85|18379.85|0
1630575400000|2021-09-02 09:36:40|18379.04|18379.04|18377.69|18377.69|18379.04|18379.04|18377.69|18377.69|0
1630575410000|2021-09-02 09:36:50|18376.88|18376.88|18376.88|18376.88|18376.88|18376.88|18376.88|18376.88|0
1630575420000|2021-09-02 09:37:00|18375.97|18375.97|18377.28|18377.28|18377.28|18377.28|18375.97|18375.97|0
1630575430000|2021-09-02 09:37:10|18377.78|18377.78|18376.87|18376.87|18377.78|18377.78|18376.87|18376.87|0
1630575440000|2021-09-02 09:37:20|18375.22|18375.22|18375.22|18375.22|18375.22|18375.22|18375.22|18375.22|0
1630575450000|2021-09-02 09:37:30|18376.12|18376.12|18378.38|18378.38|18378.48|18378.48|18375.22|18375.22|0
1630575460000|2021-09-02 09:37:40|18379.19|18379.19|18379.19|18379.19|18379.19|18379.19|18379.19|18379.19|0
1630575470000|2021-09-02 09:37:50|18380|18380|18379.5|18379.5|18380|18380|18379.5|18379.5|0
1630575480000|2021-09-02 09:38:00|18378.59|18378.59|18379.5|18379.5|18379.5|18379.5|18378.59|18378.59|0
1630575500000|2021-09-02 09:38:20|18377.69|18377.69|18375.66|18375.66|18377.69|18377.69|18375.66|18375.66|0
1630575510000|2021-09-02 09:38:30|18376.56|18376.56|18380.18|18380.18|18380.18|18380.18|18376.56|18376.56|0
1630575520000|2021-09-02 09:38:40|18380.73|18380.73|18380.73|18380.73|18380.73|18380.73|18380.73|18380.73|0
1630575550000|2021-09-02 09:39:10|18379.72|18379.72|18377.64|18377.64|18379.72|18379.72|18377.64|18377.64|0
1630575590000|2021-09-02 09:39:50|18376.73|18376.73|18374.31|18374.31|18376.73|18376.73|18372.5|18372.5|0
1630575600000|2021-09-02 09:40:00|18372.5|18372.5|18369.38|18369.38|18372.5|18372.5|18369.38|18369.38|0
1630575630000|2021-09-02 09:40:30|18368.88|18368.88|18368.88|18368.88|18368.88|18368.88|18368.88|18368.88|0
1630575640000|2021-09-02 09:40:40|18369.88|18369.88|18368.98|18368.98|18369.88|18369.88|18368.98|18368.98|0
1630575650000|2021-09-02 09:40:50|18368.17|18368.17|18368.17|18368.17|18368.17|18368.17|18368.17|18368.17|0
1630575670000|2021-09-02 09:41:10|18367.62|18367.62|18367.62|18367.62|18367.62|18367.62|18367.62|18367.62|0
1630575710000|2021-09-02 09:41:50|18369.43|18369.43|18368.52|18368.52|18370.33|18370.33|18368.52|18368.52|0
1630575720000|2021-09-02 09:42:00|18367.62|18367.62|18367.52|18367.52|18368.43|18368.43|18366.81|18366.81|0
1630575760000|2021-09-02 09:42:40|18366.72|18366.72|18366.21|18366.21|18366.72|18366.72|18366.21|18366.21|0
1630575770000|2021-09-02 09:42:50|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|0
1630575780000|2021-09-02 09:43:00|18364.7|18364.7|18361.08|18361.08|18364.7|18364.7|18361.08|18361.08|0
1630575790000|2021-09-02 09:43:10|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|0
1630575820000|2021-09-02 09:43:40|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|18361.69|0
1630575870000|2021-09-02 09:44:30|18362.5|18362.5|18363.31|18363.31|18363.31|18363.31|18362.5|18362.5|0
1630575880000|2021-09-02 09:44:40|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|0
1630575900000|2021-09-02 09:45:00|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|0
1630575910000|2021-09-02 09:45:10|18365.52|18365.52|18367.33|18367.33|18367.33|18367.33|18365.52|18365.52|0
1630575920000|2021-09-02 09:45:20|18367.82|18367.82|18367.82|18367.82|18367.82|18367.82|18367.82|18367.82|0
1630575930000|2021-09-02 09:45:30|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|0
1630575940000|2021-09-02 09:45:40|18367.92|18367.92|18367.02|18367.02|18367.92|18367.92|18367.02|18367.02|0
1630575950000|2021-09-02 09:45:50|18368.43|18368.43|18370.05|18370.05|18370.05|18370.05|18368.43|18368.43|0
1630575960000|2021-09-02 09:46:00|18369.07|18369.07|18371.48|18371.48|18371.48|18371.48|18369.07|18369.07|0
1630576000000|2021-09-02 09:46:40|18370.07|18370.07|18370.07|18370.07|18370.07|18370.07|18368.65|18368.65|0
1630576010000|2021-09-02 09:46:50|18368.96|18368.96|18363.53|18363.53|18368.96|18368.96|18363.53|18363.53|0
1630576020000|2021-09-02 09:47:00|18361.88|18361.88|18358.43|18358.43|18361.88|18361.88|18358.23|18358.23|0
1630576040000|2021-09-02 09:47:20|18358.64|18358.64|18358.64|18358.64|18358.64|18358.64|18358.64|18358.64|0
1630576050000|2021-09-02 09:47:30|18355.8|18355.8|18355.8|18355.8|18355.8|18355.8|18355.8|18355.8|0
1630576080000|2021-09-02 09:48:00|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|0
1630576150000|2021-09-02 09:49:10|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|18355.88|0
1630576160000|2021-09-02 09:49:20|18355.07|18355.07|18355.07|18355.07|18355.07|18355.07|18355.07|18355.07|0
1630576170000|2021-09-02 09:49:30|18356.79|18356.79|18361.57|18361.57|18361.57|18361.57|18356.79|18356.79|0
1630576190000|2021-09-02 09:49:50|18362.06|18362.06|18362.06|18362.06|18362.06|18362.06|18362.06|18362.06|0
1630576200000|2021-09-02 09:50:00|18361.08|18361.08|18364.02|18364.02|18364.02|18364.02|18361.08|18361.08|0
1630576220000|2021-09-02 09:50:20|18365.82|18365.82|18365.82|18365.82|18365.82|18365.82|18365.82|18365.82|0
1630576230000|2021-09-02 09:50:30|18367.44|18367.44|18368.25|18368.25|18368.25|18368.25|18367.44|18367.44|0
1630576240000|2021-09-02 09:50:40|18369.67|18369.67|18371.08|18371.08|18371.08|18371.08|18369.67|18369.67|0
1630576260000|2021-09-02 09:51:00|18369.28|18369.28|18369.28|18369.28|18369.28|18369.28|18369.28|18369.28|0
1630576280000|2021-09-02 09:51:20|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|0
1630576320000|2021-09-02 09:52:00|18369.63|18369.63|18367.17|18367.17|18369.63|18369.63|18367.17|18367.17|0
1630576340000|2021-09-02 09:52:20|18368.27|18368.27|18367.72|18367.72|18368.27|18368.27|18367.72|18367.72|0
1630576350000|2021-09-02 09:52:30|18368.73|18368.73|18366.93|18366.93|18368.73|18368.73|18366.93|18366.93|0
1630576390000|2021-09-02 09:53:10|18366.32|18366.32|18364.52|18364.52|18366.32|18366.32|18364.52|18364.52|0
1630576400000|2021-09-02 09:53:20|18362.96|18362.96|18364.17|18364.17|18364.17|18364.17|18362.96|18362.96|0
1630576430000|2021-09-02 09:53:50|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|0
1630576440000|2021-09-02 09:54:00|18364.17|18364.17|18364.17|18364.17|18364.17|18364.17|18364.17|18364.17|0
1630576460000|2021-09-02 09:54:20|18363.66|18363.66|18362.76|18362.76|18363.66|18363.66|18362.76|18362.76|0
1630576480000|2021-09-02 09:54:40|18364.57|18364.57|18364.57|18364.57|18364.57|18364.57|18364.57|18364.57|0
1630576500000|2021-09-02 09:55:00|18363.76|18363.76|18359.92|18359.92|18363.76|18363.76|18359.92|18359.92|0
1630576510000|2021-09-02 09:55:10|18359.01|18359.01|18367.8|18367.8|18367.8|18367.8|18359.01|18359.01|0
1630576520000|2021-09-02 09:55:20|18368.9|18368.9|18380.05|18380.05|18380.05|18380.05|18368.9|18368.9|0
1630576540000|2021-09-02 09:55:40|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|0
1630576560000|2021-09-02 09:56:00|18378.34|18378.34|18369.83|18369.83|18378.34|18378.34|18369.83|18369.83|0
1630576570000|2021-09-02 09:56:10|18368.42|18368.42|18366.21|18366.21|18368.42|18368.42|18364.79|18364.79|0
1630576590000|2021-09-02 09:56:30|18365.71|18365.71|18365.71|18365.71|18365.71|18365.71|18365.71|18365.71|0
1630576620000|2021-09-02 09:57:00|18364.6|18364.6|18365.71|18365.71|18365.71|18365.71|18364.6|18364.6|0
1630576670000|2021-09-02 09:57:50|18366.26|18366.26|18365.71|18365.71|18366.26|18366.26|18365.71|18365.71|0
1630576680000|2021-09-02 09:58:00|18366.81|18366.81|18366.81|18366.81|18366.81|18366.81|18366.81|18366.81|0
1630576690000|2021-09-02 09:58:10|18367.36|18367.36|18367.36|18367.36|18367.36|18367.36|18367.36|18367.36|0
1630576710000|2021-09-02 09:58:30|18366.75|18366.75|18368.46|18368.46|18368.46|18368.46|18366.75|18366.75|0
1630576720000|2021-09-02 09:58:40|18369.37|18369.37|18368.46|18368.46|18369.37|18369.37|18367.56|18367.56|0
1630576760000|2021-09-02 09:59:20|18367.65|18367.65|18367.65|18367.65|18367.65|18367.65|18367.65|18367.65|0
1630576810000|2021-09-02 10:00:10|18369.46|18369.46|18369.46|18369.46|18369.46|18369.46|18369.46|18369.46|0
1630576840000|2021-09-02 10:00:40|18368.56|18368.56|18367.65|18367.65|18368.56|18368.56|18364.44|18364.44|0
1630576850000|2021-09-02 10:00:50|18366.75|18366.75|18367.56|18367.56|18367.56|18367.56|18366.75|18366.75|0
1630576860000|2021-09-02 10:01:00|18366.75|18366.75|18367.86|18367.86|18367.86|18367.86|18366.25|18366.25|0
1630576870000|2021-09-02 10:01:10|18367.46|18367.46|18365|18365|18367.46|18367.46|18365|18365|0
1630576880000|2021-09-02 10:01:20|18364.51|18364.51|18364.02|18364.02|18364.51|18364.51|18364.02|18364.02|0
1630576890000|2021-09-02 10:01:30|18363.01|18363.01|18356.96|18356.96|18363.01|18363.01|18356.96|18356.96|0
1630576910000|2021-09-02 10:01:50|18356.41|18356.41|18355.18|18355.18|18356.41|18356.41|18355.18|18355.18|0
1630576940000|2021-09-02 10:02:20|18354.28|18354.28|18353.47|18353.47|18354.28|18354.28|18353.47|18353.47|0
1630576970000|2021-09-02 10:02:50|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|0
1630576980000|2021-09-02 10:03:00|18354.28|18354.28|18354.28|18354.28|18354.28|18354.28|18354.28|18354.28|0
1630576990000|2021-09-02 10:03:10|18352.47|18352.47|18352.47|18352.47|18352.47|18352.47|18352.47|18352.47|0
1630577030000|2021-09-02 10:03:50|18354.28|18354.28|18353.37|18353.37|18355.18|18355.18|18353.37|18353.37|0
1630577040000|2021-09-02 10:04:00|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|18352.27|0
1630577050000|2021-09-02 10:04:10|18351.12|18351.12|18351.12|18351.12|18351.12|18351.12|18349.97|18349.97|0
1630577060000|2021-09-02 10:04:20|18350.21|18350.21|18334.53|18334.53|18350.21|18350.21|18334.53|18334.53|0
1630577070000|2021-09-02 10:04:30|18337.24|18337.24|18334.74|18334.74|18337.24|18337.24|18334.74|18334.74|0
1630577100000|2021-09-02 10:05:00|18336.9|18336.9|18336.9|18336.9|18336.9|18336.9|18336.9|18336.9|0
1630577130000|2021-09-02 10:05:30|18337.41|18337.41|18336.9|18336.9|18337.41|18337.41|18336.9|18336.9|0
1630577140000|2021-09-02 10:05:40|18331.76|18331.76|18326.68|18326.68|18331.76|18331.76|18326.68|18326.68|0
1630577150000|2021-09-02 10:05:50|18325.78|18325.78|18324.68|18324.68|18325.78|18325.78|18324.68|18324.68|0
1630577160000|2021-09-02 10:06:00|18324.27|18324.27|18320.12|18320.12|18324.27|18324.27|18320.12|18320.12|0
1630577170000|2021-09-02 10:06:10|18319.61|18319.61|18314.07|18314.07|18319.61|18319.61|18314.07|18314.07|0
1630577180000|2021-09-02 10:06:20|18313.57|18313.57|18314.07|18314.07|18314.07|18314.07|18313.08|18313.08|0
1630577200000|2021-09-02 10:06:40|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|0
1630577210000|2021-09-02 10:06:50|18312.35|18312.35|18312.35|18312.35|18312.35|18312.35|18312.35|18312.35|0
1630577220000|2021-09-02 10:07:00|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|0
1630577230000|2021-09-02 10:07:10|18312.76|18312.76|18312.76|18312.76|18312.76|18312.76|18312.76|18312.76|0
1630577240000|2021-09-02 10:07:20|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|0
1630577250000|2021-09-02 10:07:30|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|0
1630577320000|2021-09-02 10:08:40|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|0
1630577330000|2021-09-02 10:08:50|18312.01|18312.01|18312.5|18312.5|18312.5|18312.5|18312.01|18312.01|0
1630577360000|2021-09-02 10:09:20|18311.69|18311.69|18311.69|18311.69|18311.69|18311.69|18311.69|18311.69|0
1630577370000|2021-09-02 10:09:30|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|0
1630577380000|2021-09-02 10:09:40|18311.69|18311.69|18311.69|18311.69|18311.69|18311.69|18311.69|18311.69|0
1630577400000|2021-09-02 10:10:00|18312.5|18312.5|18310.69|18310.69|18313.31|18313.31|18309.79|18309.79|0
1630577420000|2021-09-02 10:10:20|18309.04|18309.04|18309.04|18309.04|18309.04|18309.04|18309.04|18309.04|0
1630577460000|2021-09-02 10:11:00|18308.82|18308.82|18308.82|18308.82|18308.82|18308.82|18308.82|18308.82|0
1630577470000|2021-09-02 10:11:10|18307.66|18307.66|18307.66|18307.66|18307.66|18307.66|18307.66|18307.66|0
1630577530000|2021-09-02 10:12:10|18309.28|18309.28|18306.15|18306.15|18309.28|18309.28|18306.15|18306.15|0
1630577540000|2021-09-02 10:12:20|18304.73|18304.73|18304.04|18304.04|18304.73|18304.73|18304.04|18304.04|0
1630577550000|2021-09-02 10:12:30|18303.05|18303.05|18301.41|18301.41|18303.05|18303.05|18301.41|18301.41|0
1630577560000|2021-09-02 10:12:40|18301.9|18301.9|18301.9|18301.9|18301.9|18301.9|18301.9|18301.9|0
1630577590000|2021-09-02 10:13:10|18301|18301|18289.29|18289.29|18301|18301|18289.29|18289.29|0
1630577630000|2021-09-02 10:13:50|18288.48|18288.48|18288.48|18288.48|18288.48|18288.48|18288.48|18288.48|0
1630577640000|2021-09-02 10:14:00|18284.07|18284.07|18284.07|18284.07|18284.56|18284.56|18284.07|18284.07|0
1630577670000|2021-09-02 10:14:30|18284.88|18284.88|18284.88|18284.88|18284.88|18284.88|18284.88|18284.88|0
1630577680000|2021-09-02 10:14:40|18284.06|18284.06|18284.06|18284.06|18284.06|18284.06|18284.06|18284.06|0
1630577700000|2021-09-02 10:15:00|18285.05|18285.05|18285.05|18285.05|18285.05|18285.05|18285.05|18285.05|0
1630577710000|2021-09-02 10:15:10|18282.33|18282.33|18281.72|18281.72|18282.33|18282.33|18281.72|18281.72|0
1630577730000|2021-09-02 10:15:30|18282.53|18282.53|18282.53|18282.53|18282.53|18282.53|18282.53|18282.53|0
1630577740000|2021-09-02 10:15:40|18284.15|18284.15|18291.6|18291.6|18291.6|18291.6|18284.15|18284.15|0
1630577760000|2021-09-02 10:16:00|18292.09|18292.09|18293.71|18293.71|18293.71|18293.71|18292.09|18292.09|0
1630577780000|2021-09-02 10:16:20|18292.09|18292.09|18292.09|18292.09|18292.09|18292.09|18292.09|18292.09|0
1630577800000|2021-09-02 10:16:40|18294.71|18294.71|18299.43|18299.43|18299.43|18299.43|18294.71|18294.71|0
1630577810000|2021-09-02 10:16:50|18298.93|18298.93|18306.11|18306.11|18306.11|18306.11|18298.93|18298.93|0
1630577830000|2021-09-02 10:17:10|18306.92|18306.92|18306.92|18306.92|18307.73|18307.73|18306.92|18306.92|0
1630577840000|2021-09-02 10:17:20|18306.11|18306.11|18306.11|18306.11|18306.11|18306.11|18306.11|18306.11|0
1630577860000|2021-09-02 10:17:40|18304.7|18304.7|18301.97|18301.97|18304.7|18304.7|18300.91|18300.91|0
1630577870000|2021-09-02 10:17:50|18300.82|18300.82|18300.33|18300.33|18300.82|18300.82|18300.33|18300.33|0
1630577890000|2021-09-02 10:18:10|18299.84|18299.84|18299.84|18299.84|18299.84|18299.84|18299.84|18299.84|0
1630577900000|2021-09-02 10:18:20|18299.03|18299.03|18299.84|18299.84|18299.84|18299.84|18299.03|18299.03|0
1630577920000|2021-09-02 10:18:40|18298.18|18298.18|18297.37|18297.37|18298.18|18298.18|18297.37|18297.37|0
1630577970000|2021-09-02 10:19:30|18297.78|18297.78|18297.78|18297.78|18297.78|18297.78|18297.78|18297.78|0
1630577990000|2021-09-02 10:19:50|18297.58|18297.58|18296.77|18296.77|18297.58|18297.58|18296.77|18296.77|0
1630578030000|2021-09-02 10:20:30|18296.57|18296.57|18296.57|18296.57|18296.57|18296.57|18296.57|18296.57|0
1630578050000|2021-09-02 10:20:50|18295.76|18295.76|18295.76|18295.76|18295.76|18295.76|18295.76|18295.76|0
1630578060000|2021-09-02 10:21:00|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|0
1630578090000|2021-09-02 10:21:30|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|0
1630578100000|2021-09-02 10:21:40|18292.63|18292.63|18292.63|18292.63|18294.25|18294.25|18292.63|18292.63|0
1630578180000|2021-09-02 10:23:00|18293.53|18293.53|18289.92|18289.92|18293.53|18293.53|18289.92|18289.92|0
1630578210000|2021-09-02 10:23:30|18290.32|18290.32|18290.53|18290.53|18290.53|18290.53|18290.32|18290.32|0
1630578230000|2021-09-02 10:23:50|18290.73|18290.73|18290.73|18290.73|18290.73|18290.73|18290.73|18290.73|0
1630578250000|2021-09-02 10:24:10|18293.44|18293.44|18295.06|18295.06|18295.06|18295.06|18293.44|18293.44|0
1630578260000|2021-09-02 10:24:20|18295.96|18295.96|18296.95|18296.95|18296.95|18296.95|18295.96|18295.96|0
1630578320000|2021-09-02 10:25:20|18297.45|18297.45|18299.88|18299.88|18299.88|18299.88|18297.45|18297.45|0
1630578340000|2021-09-02 10:25:40|18300.68|18300.68|18304.11|18304.11|18304.11|18304.11|18300.68|18300.68|0
1630578360000|2021-09-02 10:26:00|18304.33|18304.33|18304.33|18304.33|18304.33|18304.33|18304.33|18304.33|0
1630578370000|2021-09-02 10:26:10|18301.62|18301.62|18282.83|18282.83|18304.95|18304.95|18282.83|18282.83|0
1630578380000|2021-09-02 10:26:20|18282.33|18282.33|18282.25|18282.25|18283.23|18283.23|18282.25|18282.25|0
1630578420000|2021-09-02 10:27:00|18284.06|18284.06|18285.48|18285.48|18285.48|18285.48|18284.06|18284.06|0
1630578430000|2021-09-02 10:27:10|18284.99|18284.99|18284.99|18284.99|18284.99|18284.99|18284.99|18284.99|0
1630578440000|2021-09-02 10:27:20|18283.37|18283.37|18283.37|18283.37|18283.37|18283.37|18283.37|18283.37|0
1630578450000|2021-09-02 10:27:30|18282.56|18282.56|18282.56|18282.56|18282.56|18282.56|18282.56|18282.56|0
1630578460000|2021-09-02 10:27:40|18283.37|18283.37|18285.79|18285.79|18285.79|18285.79|18283.37|18283.37|0
1630578480000|2021-09-02 10:28:00|18286.9|18286.9|18286.9|18286.9|18286.9|18286.9|18286.9|18286.9|0
1630578490000|2021-09-02 10:28:10|18286.09|18286.09|18286.09|18286.09|18286.09|18286.09|18286.09|18286.09|0
1630578560000|2021-09-02 10:29:20|18284.47|18284.47|18276.75|18276.75|18284.47|18284.47|18276.75|18276.75|0
1630578570000|2021-09-02 10:29:30|18277.66|18277.66|18273.3|18273.3|18277.66|18277.66|18273.3|18273.3|0
1630578580000|2021-09-02 10:29:40|18275.11|18275.11|18277.53|18277.53|18277.53|18277.53|18275.11|18275.11|0
1630578590000|2021-09-02 10:29:50|18278.44|18278.44|18278.44|18278.44|18278.44|18278.44|18278.44|18278.44|0
1630578600000|2021-09-02 10:30:00|18276.82|18276.82|18277.63|18277.63|18277.63|18277.63|18276.82|18276.82|0
1630578610000|2021-09-02 10:30:10|18277.43|18277.43|18277.43|18277.43|18277.43|18277.43|18277.43|18277.43|0
1630578650000|2021-09-02 10:30:50|18274.59|18274.59|18271.22|18271.22|18274.59|18274.59|18271.22|18271.22|0
1630578660000|2021-09-02 10:31:00|18273.65|18273.65|18274.45|18274.45|18274.45|18274.45|18273.65|18273.65|0
1630578720000|2021-09-02 10:32:00|18272.84|18272.84|18272.84|18272.84|18272.84|18272.84|18272.84|18272.84|0
1630578730000|2021-09-02 10:32:10|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|0
1630578750000|2021-09-02 10:32:30|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|0
1630578780000|2021-09-02 10:33:00|18270.61|18270.61|18270.06|18270.06|18270.61|18270.61|18270.06|18270.06|0
1630578790000|2021-09-02 10:33:10|18268.44|18268.44|18268.44|18268.44|18268.44|18268.44|18268.44|18268.44|0
1630578810000|2021-09-02 10:33:30|18265.21|18265.21|18246.46|18246.46|18265.21|18265.21|18246.46|18246.46|0
1630578820000|2021-09-02 10:33:40|18243.75|18243.75|18243.75|18243.75|18243.75|18243.75|18243.75|18243.75|0
1630578830000|2021-09-02 10:33:50|18242.65|18242.65|18237.98|18237.98|18242.65|18242.65|18237.98|18237.98|0
1630578840000|2021-09-02 10:34:00|18240.82|18240.82|18240.09|18240.09|18243.92|18243.92|18239.4|18239.4|0
1630578860000|2021-09-02 10:34:20|18241.89|18241.89|18243.31|18243.31|18243.31|18243.31|18241.89|18241.89|0
1630578870000|2021-09-02 10:34:30|18244.73|18244.73|18245.74|18245.74|18245.74|18245.74|18244.73|18244.73|0
1630578880000|2021-09-02 10:34:40|18247.55|18247.55|18257.1|18257.1|18257.1|18257.1|18247.55|18247.55|0
1630578890000|2021-09-02 10:34:50|18258.26|18258.26|18262.78|18262.78|18262.78|18262.78|18258.26|18258.26|0
1630578900000|2021-09-02 10:35:00|18261.97|18261.97|18260.31|18260.31|18261.97|18261.97|18260.31|18260.31|0
1630578940000|2021-09-02 10:35:40|18256.7|18256.7|18250.34|18250.34|18256.7|18256.7|18250.34|18250.34|0
1630578950000|2021-09-02 10:35:50|18249.44|18249.44|18249.44|18249.44|18249.44|18249.44|18249.44|18249.44|0
1630578990000|2021-09-02 10:36:30|18253.06|18253.06|18254.97|18254.97|18254.97|18254.97|18253.06|18253.06|0
1630579010000|2021-09-02 10:36:50|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|0
1630579020000|2021-09-02 10:37:00|18254.55|18254.55|18255.46|18255.46|18255.46|18255.46|18254.55|18254.55|0
1630579040000|2021-09-02 10:37:20|18255.95|18255.95|18255.95|18255.95|18255.95|18255.95|18255.95|18255.95|0
1630579090000|2021-09-02 10:38:10|18257.37|18257.37|18257.37|18257.37|18257.37|18257.37|18257.37|18257.37|0
1630579110000|2021-09-02 10:38:30|18256.96|18256.96|18256.96|18256.96|18256.96|18256.96|18256.96|18256.96|0
1630579140000|2021-09-02 10:39:00|18254.54|18254.54|18254.54|18254.54|18254.54|18254.54|18254.54|18254.54|0
1630579150000|2021-09-02 10:39:10|18255.44|18255.44|18260.7|18260.7|18260.7|18260.7|18255.44|18255.44|0
1630579160000|2021-09-02 10:39:20|18261.71|18261.71|18263.33|18263.33|18263.33|18263.33|18261.71|18261.71|0
1630579170000|2021-09-02 10:39:30|18264.73|18264.73|18263.31|18263.31|18264.93|18264.93|18263.31|18263.31|0
1630579190000|2021-09-02 10:39:50|18263.82|18263.82|18263.82|18263.82|18263.82|18263.82|18263.82|18263.82|0
1630579200000|2021-09-02 10:40:00|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|0
1630579230000|2021-09-02 10:40:30|18266.24|18266.24|18266.24|18266.24|18266.24|18266.24|18266.24|18266.24|0
1630579240000|2021-09-02 10:40:40|18268.05|18268.05|18266.43|18266.43|18268.05|18268.05|18266.43|18266.43|0
1630579250000|2021-09-02 10:40:50|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|0
1630579280000|2021-09-02 10:41:20|18268.09|18268.09|18268.09|18268.09|18268.09|18268.09|18268.09|18268.09|0
1630579340000|2021-09-02 10:42:20|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|18268.6|0
1630579350000|2021-09-02 10:42:30|18272.85|18272.85|18275.34|18275.34|18275.34|18275.34|18272.63|18272.63|0
1630579370000|2021-09-02 10:42:50|18276|18276|18276|18276|18276|18276|18276|18276|0
1630579460000|2021-09-02 10:44:20|18275.34|18275.34|18273.11|18273.11|18275.34|18275.34|18273.11|18273.11|0
1630579470000|2021-09-02 10:44:30|18273.62|18273.62|18262.25|18262.25|18273.62|18273.62|18262.25|18262.25|0
1630579490000|2021-09-02 10:44:50|18263.67|18263.67|18266.38|18266.38|18266.38|18266.38|18263.67|18263.67|0
1630579520000|2021-09-02 10:45:20|18263.15|18263.15|18263.15|18263.15|18263.15|18263.15|18263.15|18263.15|0
1630579540000|2021-09-02 10:45:40|18262|18262|18262|18262|18262|18262|18262|18262|0
1630579570000|2021-09-02 10:46:10|18260.19|18260.19|18253.93|18253.93|18260.19|18260.19|18253.93|18253.93|0
1630579590000|2021-09-02 10:46:30|18252.53|18252.53|18251.55|18251.55|18252.53|18252.53|18251.55|18251.55|0
1630579610000|2021-09-02 10:46:50|18250.54|18250.54|18250.34|18250.34|18250.54|18250.54|18250.34|18250.34|0
1630579630000|2021-09-02 10:47:10|18251.24|18251.24|18251.24|18251.24|18251.24|18251.24|18251.24|18251.24|0
1630579670000|2021-09-02 10:47:50|18249.44|18249.44|18249.44|18249.44|18249.44|18249.44|18249.44|18249.44|0
1630579680000|2021-09-02 10:48:00|18246.6|18246.6|18240.09|18240.09|18247.1|18247.1|18240.09|18240.09|0
1630579720000|2021-09-02 10:48:40|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|18238.94|0
1630579740000|2021-09-02 10:49:00|18237.79|18237.79|18241.55|18241.55|18241.55|18241.55|18237.79|18237.79|0
1630579750000|2021-09-02 10:49:10|18241.04|18241.04|18241.04|18241.04|18241.04|18241.04|18241.04|18241.04|0
1630579760000|2021-09-02 10:49:20|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|18241.85|0
1630579770000|2021-09-02 10:49:30|18243.27|18243.27|18243.27|18243.27|18243.27|18243.27|18243.27|18243.27|0
1630579800000|2021-09-02 10:50:00|18245.5|18245.5|18246.51|18246.51|18246.51|18246.51|18245.5|18245.5|0
1630579830000|2021-09-02 10:50:30|18249.22|18249.22|18250.12|18250.12|18250.12|18250.12|18249.22|18249.22|0
1630579840000|2021-09-02 10:50:40|18248.97|18248.97|18248.97|18248.97|18248.97|18248.97|18248.97|18248.97|0
1630579850000|2021-09-02 10:50:50|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|0
1630579860000|2021-09-02 10:51:00|18248.62|18248.62|18247.71|18247.71|18250.42|18250.42|18247.71|18247.71|0
1630579870000|2021-09-02 10:51:10|18247.16|18247.16|18247.16|18247.16|18247.16|18247.16|18247.16|18247.16|0
1630579880000|2021-09-02 10:51:20|18245.74|18245.74|18249.36|18249.36|18249.36|18249.36|18245.74|18245.74|0
1630579890000|2021-09-02 10:51:30|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|18250.26|0
1630579900000|2021-09-02 10:51:40|18248.46|18248.46|18245.03|18245.03|18248.46|18248.46|18245.03|18245.03|0
1630579920000|2021-09-02 10:52:00|18246.69|18246.69|18246.18|18246.18|18246.69|18246.69|18246.18|18246.18|0
1630579940000|2021-09-02 10:52:20|18248.61|18248.61|18248.61|18248.61|18248.61|18248.61|18248.61|18248.61|0
1630579950000|2021-09-02 10:52:30|18250.02|18250.02|18250.02|18250.02|18250.02|18250.02|18250.02|18250.02|0
1630580000000|2021-09-02 10:53:20|18249.22|18249.22|18248.5|18248.5|18249.22|18249.22|18245.79|18245.79|0
1630580040000|2021-09-02 10:54:00|18247.84|18247.84|18248.39|18248.39|18248.39|18248.39|18247.84|18247.84|0
1630580080000|2021-09-02 10:54:40|18247.89|18247.89|18247.89|18247.89|18247.89|18247.89|18247.89|18247.89|0
1630580100000|2021-09-02 10:55:00|18252.01|18252.01|18250.2|18250.2|18252.01|18252.01|18250.2|18250.2|0
1630580110000|2021-09-02 10:55:10|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|0
1630580170000|2021-09-02 10:56:10|18250.5|18250.5|18249.8|18249.8|18251.61|18251.61|18249.8|18249.8|0
1630580180000|2021-09-02 10:56:20|18248.9|18248.9|18245.57|18245.57|18248.9|18248.9|18245.57|18245.57|0
1630580190000|2021-09-02 10:56:30|18246.06|18246.06|18246.06|18246.06|18246.06|18246.06|18246.06|18246.06|0
1630580200000|2021-09-02 10:56:40|18246.57|18246.57|18246.08|18246.08|18246.57|18246.57|18246.08|18246.08|0
1630580220000|2021-09-02 10:57:00|18246.58|18246.58|18249.36|18249.36|18249.36|18249.36|18246.58|18246.58|0
1630580230000|2021-09-02 10:57:10|18247.55|18247.55|18246.65|18246.65|18247.55|18247.55|18246.65|18246.65|0
1630580240000|2021-09-02 10:57:20|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|18244.84|0
1630580250000|2021-09-02 10:57:30|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|18243.93|0
1630580280000|2021-09-02 10:58:00|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|0
1630580290000|2021-09-02 10:58:10|18243.93|18243.93|18241.1|18241.1|18243.93|18243.93|18241.1|18241.1|0
1630580300000|2021-09-02 10:58:20|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|0
1630580320000|2021-09-02 10:58:40|18239.7|18239.7|18237.9|18237.9|18239.7|18239.7|18237.9|18237.9|0
1630580340000|2021-09-02 10:59:00|18236.99|18236.99|18236.99|18236.99|18236.99|18236.99|18236.99|18236.99|0
1630580360000|2021-09-02 10:59:20|18237.54|18237.54|18240.38|18240.38|18240.38|18240.38|18237.54|18237.54|0
1630580370000|2021-09-02 10:59:30|18240.18|18240.18|18240.18|18240.18|18240.18|18240.18|18240.18|18240.18|0
1630580410000|2021-09-02 11:00:10|18239.27|18239.27|18239.27|18239.27|18239.27|18239.27|18239.27|18239.27|0
1630580430000|2021-09-02 11:00:30|18240.78|18240.78|18240.78|18240.78|18240.78|18240.78|18240.78|18240.78|0
1630580440000|2021-09-02 11:00:40|18241.69|18241.69|18243.6|18243.6|18244.1|18244.1|18241.69|18241.69|0
1630580480000|2021-09-02 11:01:20|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|0
1630580510000|2021-09-02 11:01:50|18243.43|18243.43|18249.18|18249.18|18249.18|18249.18|18243.43|18243.43|0
1630580520000|2021-09-02 11:02:00|18246.47|18246.47|18246.47|18246.47|18246.47|18246.47|18246.47|18246.47|0
1630580530000|2021-09-02 11:02:10|18245.66|18245.66|18248.87|18248.87|18248.87|18248.87|18245.66|18245.66|0
1630580550000|2021-09-02 11:02:30|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|0
1630580620000|2021-09-02 11:03:40|18248.8|18248.8|18259.87|18259.87|18259.87|18259.87|18248.8|18248.8|0
1630580630000|2021-09-02 11:03:50|18259.06|18259.06|18258.63|18258.63|18259.06|18259.06|18257.65|18257.65|0
1630580650000|2021-09-02 11:04:10|18260.93|18260.93|18262.86|18262.86|18262.86|18262.86|18260.93|18260.93|0
1630580660000|2021-09-02 11:04:20|18263.08|18263.08|18263.08|18263.08|18263.08|18263.08|18263.08|18263.08|0
1630580670000|2021-09-02 11:04:30|18261.92|18261.92|18264.76|18264.76|18266.18|18266.18|18261.92|18261.92|0
1630580690000|2021-09-02 11:04:50|18265.26|18265.26|18265.26|18265.26|18265.26|18265.26|18265.26|18265.26|0
1630580730000|2021-09-02 11:05:30|18266.27|18266.27|18268.83|18268.83|18268.83|18268.83|18266.27|18266.27|0
1630580740000|2021-09-02 11:05:40|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|0
1630580760000|2021-09-02 11:06:00|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|0
1630580770000|2021-09-02 11:06:10|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|0
1630580820000|2021-09-02 11:07:00|18267.49|18267.49|18266.68|18266.68|18267.49|18267.49|18266.68|18266.68|0
1630580830000|2021-09-02 11:07:10|18266.88|18266.88|18266.88|18266.88|18266.88|18266.88|18266.88|18266.88|0
1630580850000|2021-09-02 11:07:30|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|0
1630580880000|2021-09-02 11:08:00|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|0
1630580910000|2021-09-02 11:08:30|18263.76|18263.76|18259.84|18259.84|18263.76|18263.76|18259.84|18259.84|0
1630580920000|2021-09-02 11:08:40|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|0
1630580950000|2021-09-02 11:09:10|18261.87|18261.87|18261.9|18261.9|18261.9|18261.9|18260.89|18260.89|0
1630580970000|2021-09-02 11:09:30|18259.67|18259.67|18256.65|18256.65|18259.67|18259.67|18256.65|18256.65|0
1630580980000|2021-09-02 11:09:40|18255.74|18255.74|18254.93|18254.93|18255.74|18255.74|18254.93|18254.93|0
1630581000000|2021-09-02 11:10:00|18255.74|18255.74|18255.74|18255.74|18255.74|18255.74|18255.74|18255.74|0
1630581010000|2021-09-02 11:10:10|18254.93|18254.93|18254.93|18254.93|18254.93|18254.93|18254.93|18254.93|0
1630581020000|2021-09-02 11:10:20|18255.83|18255.83|18257.54|18257.54|18257.54|18257.54|18255.83|18255.83|0
1630581030000|2021-09-02 11:10:30|18254.71|18254.71|18252.9|18252.9|18254.71|18254.71|18252.9|18252.9|0
1630581040000|2021-09-02 11:10:40|18252|18252|18250.21|18250.21|18252|18252|18250.21|18250.21|0
1630581050000|2021-09-02 11:10:50|18250.41|18250.41|18250.82|18250.82|18250.82|18250.82|18250.41|18250.41|0
1630581060000|2021-09-02 11:11:00|18251.02|18251.02|18249.31|18249.31|18251.02|18251.02|18249.31|18249.31|0
1630581080000|2021-09-02 11:11:20|18249.11|18249.11|18249.11|18249.11|18249.11|18249.11|18249.11|18249.11|0
1630581110000|2021-09-02 11:11:50|18251.41|18251.41|18251.41|18251.41|18251.41|18251.41|18251.41|18251.41|0
1630581120000|2021-09-02 11:12:00|18250.51|18250.51|18244.07|18244.07|18250.51|18250.51|18244.07|18244.07|0
1630581130000|2021-09-02 11:12:10|18242.66|18242.66|18232.78|18232.78|18242.66|18242.66|18232.78|18232.78|0
1630581140000|2021-09-02 11:12:20|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|0
1630581150000|2021-09-02 11:12:30|18230.51|18230.51|18230.51|18230.51|18230.51|18230.51|18230|18230|0
1630581180000|2021-09-02 11:13:00|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|0
1630581190000|2021-09-02 11:13:10|18232.82|18232.82|18232.82|18232.82|18232.82|18232.82|18232.82|18232.82|0
1630581200000|2021-09-02 11:13:20|18234.74|18234.74|18234.74|18234.74|18234.74|18234.74|18234.74|18234.74|0
1630581210000|2021-09-02 11:13:30|18234.24|18234.24|18231.71|18231.71|18234.24|18234.24|18231.71|18231.71|0
1630581220000|2021-09-02 11:13:40|18230.2|18230.2|18230.2|18230.2|18230.2|18230.2|18230.2|18230.2|0
1630581230000|2021-09-02 11:13:50|18229.7|18229.7|18222.14|18222.14|18229.7|18229.7|18222.14|18222.14|0
1630581250000|2021-09-02 11:14:10|18221.24|18221.24|18220.73|18220.73|18221.24|18221.24|18219.82|18219.82|0
1630581260000|2021-09-02 11:14:20|18219.82|18219.82|18219.82|18219.82|18219.82|18219.82|18218.92|18218.92|0
1630581280000|2021-09-02 11:14:40|18222.53|18222.53|18221.31|18221.31|18222.53|18222.53|18221.31|18221.31|0
1630581300000|2021-09-02 11:15:00|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|0
1630581310000|2021-09-02 11:15:10|18219.75|18219.75|18220.31|18220.31|18220.31|18220.31|18219.75|18219.75|0
1630581320000|2021-09-02 11:15:20|18219.49|18219.49|18217.67|18217.67|18219.49|18219.49|18217.67|18217.67|0
1630581330000|2021-09-02 11:15:30|18216.77|18216.77|18216.77|18216.77|18216.77|18216.77|18216.77|18216.77|0
1630581340000|2021-09-02 11:15:40|18214.86|18214.86|18199.24|18199.24|18214.86|18214.86|18199.24|18199.24|0
1630581350000|2021-09-02 11:15:50|18200.14|18200.14|18202.76|18202.76|18202.76|18202.76|18200.14|18200.14|0
1630581360000|2021-09-02 11:16:00|18200.74|18200.74|18201.65|18201.65|18201.65|18201.65|18200.24|18200.24|0
1630581370000|2021-09-02 11:16:10|18203.46|18203.46|18198.02|18198.02|18203.46|18203.46|18198.02|18198.02|0
1630581380000|2021-09-02 11:16:20|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|0
1630581390000|2021-09-02 11:16:30|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|0
1630581400000|2021-09-02 11:16:40|18197.11|18197.11|18198.12|18198.12|18198.12|18198.12|18197.11|18197.11|0
1630581410000|2021-09-02 11:16:50|18196.1|18196.1|18196.1|18196.1|18196.1|18196.1|18196.1|18196.1|0
1630581430000|2021-09-02 11:17:10|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|0
1630581450000|2021-09-02 11:17:30|18198.41|18198.41|18204.23|18204.23|18204.23|18204.23|18198.41|18198.41|0
1630581460000|2021-09-02 11:17:40|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|0
1630581490000|2021-09-02 11:18:10|18205.64|18205.64|18205.64|18205.64|18205.64|18205.64|18205.64|18205.64|0
1630581520000|2021-09-02 11:18:40|18206.74|18206.74|18206.74|18206.74|18206.74|18206.74|18206.74|18206.74|0
1630581540000|2021-09-02 11:19:00|18207.18|18207.18|18207.18|18207.18|18207.18|18207.18|18207.18|18207.18|0
1630581550000|2021-09-02 11:19:10|18206.08|18206.08|18206.08|18206.08|18206.08|18206.08|18206.08|18206.08|0
1630581560000|2021-09-02 11:19:20|18205.17|18205.17|18206.79|18206.79|18206.79|18206.79|18205.17|18205.17|0
1630581570000|2021-09-02 11:19:30|18204.98|18204.98|18205.97|18205.97|18205.97|18205.97|18204.98|18204.98|0
1630581580000|2021-09-02 11:19:40|18209.58|18209.58|18209.58|18209.58|18209.58|18209.58|18209.58|18209.58|0
1630581600000|2021-09-02 11:20:00|18211.39|18211.39|18218.65|18218.65|18218.65|18218.65|18211.39|18211.39|0
1630581650000|2021-09-02 11:20:50|18217.84|18217.84|18220.56|18220.56|18220.56|18220.56|18217.84|18217.84|0
1630581680000|2021-09-02 11:21:20|18223.27|18223.27|18234.27|18234.27|18234.27|18234.27|18223.27|18223.27|0
1630581690000|2021-09-02 11:21:30|18233.36|18233.36|18233.26|18233.26|18233.36|18233.36|18230.75|18230.75|0
1630581700000|2021-09-02 11:21:40|18232.25|18232.25|18231.44|18231.44|18232.25|18232.25|18231.44|18231.44|0
1630581710000|2021-09-02 11:21:50|18231.93|18231.93|18233.41|18233.41|18233.41|18233.41|18231.93|18231.93|0
1630581720000|2021-09-02 11:22:00|18232.42|18232.42|18232.42|18232.42|18232.42|18232.42|18232.42|18232.42|0
1630581740000|2021-09-02 11:22:20|18233.58|18233.58|18233.58|18233.58|18233.58|18233.58|18233.58|18233.58|0
1630581780000|2021-09-02 11:23:00|18232.56|18232.56|18225.15|18225.15|18232.56|18232.56|18225.15|18225.15|0
1630581810000|2021-09-02 11:23:30|18225.96|18225.96|18225.96|18225.96|18225.96|18225.96|18225.96|18225.96|0
1630581820000|2021-09-02 11:23:40|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|18226.77|0
1630581830000|2021-09-02 11:23:50|18227.92|18227.92|18229.07|18229.07|18229.07|18229.07|18227.92|18227.92|0
1630581840000|2021-09-02 11:24:00|18230.73|18230.73|18229.92|18229.92|18230.73|18230.73|18229.92|18229.92|0
1630581850000|2021-09-02 11:24:10|18230.73|18230.73|18230.73|18230.73|18230.73|18230.73|18230.73|18230.73|0
1630581870000|2021-09-02 11:24:30|18229.07|18229.07|18229.07|18229.07|18229.07|18229.07|18229.07|18229.07|0
1630581890000|2021-09-02 11:24:50|18228.17|18228.17|18227.26|18227.26|18228.17|18228.17|18227.26|18227.26|0
1630581900000|2021-09-02 11:25:00|18226.71|18226.71|18225.9|18225.9|18226.71|18226.71|18225.9|18225.9|0
1630581930000|2021-09-02 11:25:30|18224.49|18224.49|18222.47|18222.47|18224.49|18224.49|18222.47|18222.47|0
1630581940000|2021-09-02 11:25:40|18219.76|18219.76|18218.85|18218.85|18219.76|18219.76|18218.85|18218.85|0
1630581960000|2021-09-02 11:26:00|18218.3|18218.3|18221.01|18221.01|18221.01|18221.01|18218.3|18218.3|0
1630581990000|2021-09-02 11:26:30|18221.52|18221.52|18226.2|18226.2|18226.2|18226.2|18221.52|18221.52|0
1630582000000|2021-09-02 11:26:40|18227.1|18227.1|18228.01|18228.01|18228.01|18228.01|18227.1|18227.1|0
1630582020000|2021-09-02 11:27:00|18228.91|18228.91|18229.82|18229.82|18229.82|18229.82|18228.91|18228.91|0
1630582030000|2021-09-02 11:27:10|18230.43|18230.43|18230.22|18230.22|18230.43|18230.43|18230.22|18230.22|0
1630582040000|2021-09-02 11:27:20|18228.42|18228.42|18227.51|18227.51|18228.42|18228.42|18227.51|18227.51|0
1630582070000|2021-09-02 11:27:50|18227.71|18227.71|18227.51|18227.51|18227.71|18227.71|18227.51|18227.51|0
1630582140000|2021-09-02 11:29:00|18231.77|18231.77|18232.32|18232.32|18232.32|18232.32|18231.77|18231.77|0
1630582150000|2021-09-02 11:29:10|18233.93|18233.93|18242.2|18242.2|18242.2|18242.2|18233.93|18233.93|0
1630582160000|2021-09-02 11:29:20|18234.03|18234.03|18231.01|18231.01|18234.03|18234.03|18231.01|18231.01|0
1630582170000|2021-09-02 11:29:30|18230.11|18230.11|18222.22|18222.22|18230.31|18230.31|18222.22|18222.22|0
1630582190000|2021-09-02 11:29:50|18221.23|18221.23|18217.76|18217.76|18221.23|18221.23|18217.76|18217.76|0
1630582200000|2021-09-02 11:30:00|18217.15|18217.15|18217.15|18217.15|18217.15|18217.15|18217.15|18217.15|0
1630582210000|2021-09-02 11:30:10|18218.76|18218.76|18216.2|18216.2|18218.76|18218.76|18215.69|18215.69|0
1630582250000|2021-09-02 11:30:50|18211.57|18211.57|18202.09|18202.09|18211.57|18211.57|18201.48|18201.48|0
1630582260000|2021-09-02 11:31:00|18201.21|18201.21|18201.82|18201.82|18201.82|18201.82|18201.21|18201.21|0
1630582280000|2021-09-02 11:31:20|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|0
1630582320000|2021-09-02 11:32:00|18199.79|18199.79|18199.79|18199.79|18199.79|18199.79|18199.79|18199.79|0
1630582330000|2021-09-02 11:32:10|18200.6|18200.6|18201.41|18201.41|18201.41|18201.41|18200.6|18200.6|0
1630582390000|2021-09-02 11:33:10|18201.63|18201.63|18201.85|18201.85|18201.85|18201.85|18201.63|18201.63|0
1630582400000|2021-09-02 11:33:20|18203.66|18203.66|18204.56|18204.56|18204.56|18204.56|18203.66|18203.66|0
1630582410000|2021-09-02 11:33:30|18205.71|18205.71|18205.71|18205.71|18205.71|18205.71|18205.71|18205.71|0
1630582430000|2021-09-02 11:33:50|18206.52|18206.52|18207.63|18207.63|18207.63|18207.63|18206.52|18206.52|0
1630582440000|2021-09-02 11:34:00|18208.13|18208.13|18209.54|18209.54|18209.54|18209.54|18208.13|18208.13|0
1630582460000|2021-09-02 11:34:20|18210.45|18210.45|18210.45|18210.45|18210.45|18210.45|18210.45|18210.45|0
1630582470000|2021-09-02 11:34:30|18209.54|18209.54|18209.54|18209.54|18209.54|18209.54|18209.54|18209.54|0
1630582500000|2021-09-02 11:35:00|18208.53|18208.53|18207.17|18207.17|18208.53|18208.53|18207.17|18207.17|0
1630582510000|2021-09-02 11:35:10|18208.65|18208.65|18207.03|18207.03|18208.65|18208.65|18207.03|18207.03|0
1630582560000|2021-09-02 11:36:00|18204.19|18204.19|18203.64|18203.64|18204.19|18204.19|18203.64|18203.64|0
1630582580000|2021-09-02 11:36:20|18202.13|18202.13|18202.13|18202.13|18202.13|18202.13|18201.63|18201.63|0
1630582600000|2021-09-02 11:36:40|18202.63|18202.63|18206.15|18206.15|18206.15|18206.15|18202.63|18202.63|0
1630582630000|2021-09-02 11:37:10|18205.93|18205.93|18205.93|18205.93|18205.93|18205.93|18205.93|18205.93|0
1630582650000|2021-09-02 11:37:30|18206.42|18206.42|18206.42|18206.42|18206.42|18206.42|18206.42|18206.42|0
1630582660000|2021-09-02 11:37:40|18203.71|18203.71|18202.81|18202.81|18203.71|18203.71|18202.81|18202.81|0
1630582690000|2021-09-02 11:38:10|18202|18202|18202|18202|18202|18202|18202|18202|0
1630582710000|2021-09-02 11:38:30|18202.55|18202.55|18204.37|18204.37|18204.37|18204.37|18202.55|18202.55|0
1630582730000|2021-09-02 11:38:50|18209.79|18209.79|18220.11|18220.11|18221.53|18221.53|18209.79|18209.79|0
1630582760000|2021-09-02 11:39:20|18218.69|18218.69|18218.69|18218.69|18218.69|18218.69|18218.69|18218.69|0
1630582770000|2021-09-02 11:39:30|18220.11|18220.11|18220.11|18220.11|18220.11|18220.11|18220.11|18220.11|0
1630582800000|2021-09-02 11:40:00|18222.82|18222.82|18221.92|18221.92|18222.82|18222.82|18221.92|18221.92|0
1630582840000|2021-09-02 11:40:40|18221.11|18221.11|18221.11|18221.11|18221.11|18221.11|18221.11|18221.11|0
1630582860000|2021-09-02 11:41:00|18220.2|18220.2|18218.4|18218.4|18220.2|18220.2|18218.4|18218.4|0
1630582870000|2021-09-02 11:41:10|18217.89|18217.89|18214.26|18214.26|18217.89|18217.89|18213.35|18213.35|0
1630582880000|2021-09-02 11:41:20|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|0
1630582890000|2021-09-02 11:41:30|18215.97|18215.97|18214.96|18214.96|18215.97|18215.97|18213.54|18213.54|0
1630582900000|2021-09-02 11:41:40|18216.58|18216.58|18217.56|18217.56|18217.56|18217.56|18216.58|18216.58|0
1630582920000|2021-09-02 11:42:00|18216.75|18216.75|18216.75|18216.75|18216.75|18216.75|18216.75|18216.75|0
1630582930000|2021-09-02 11:42:10|18217.66|18217.66|18216.68|18216.68|18217.66|18217.66|18216.68|18216.68|0
1630582940000|2021-09-02 11:42:20|18215.87|18215.87|18215.87|18215.87|18215.87|18215.87|18215.87|18215.87|0
1630582950000|2021-09-02 11:42:30|18215.38|18215.38|18215.38|18215.38|18215.38|18215.38|18215.38|18215.38|0
1630582990000|2021-09-02 11:43:10|18214.87|18214.87|18214.87|18214.87|18214.87|18214.87|18214.87|18214.87|0
1630583000000|2021-09-02 11:43:20|18212.45|18212.45|18209.73|18209.73|18212.45|18212.45|18208.83|18208.83|0
1630583010000|2021-09-02 11:43:30|18209.23|18209.23|18209.23|18209.23|18209.23|18209.23|18209.23|18209.23|0
1630583040000|2021-09-02 11:44:00|18210.24|18210.24|18210.74|18210.74|18210.74|18210.74|18210.24|18210.24|0
1630583060000|2021-09-02 11:44:20|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|0
1630583070000|2021-09-02 11:44:30|18212.11|18212.11|18212.11|18212.11|18212.11|18212.11|18212.11|18212.11|0
1630583080000|2021-09-02 11:44:40|18212.92|18212.92|18212.92|18212.92|18212.92|18212.92|18212.92|18212.92|0
1630583090000|2021-09-02 11:44:50|18214.73|18214.73|18218.25|18218.25|18218.25|18218.25|18214.73|18214.73|0
1630583100000|2021-09-02 11:45:00|18218.69|18218.69|18218.69|18218.69|18218.69|18218.69|18218.69|18218.69|0
1630583110000|2021-09-02 11:45:10|18217.68|18217.68|18217.68|18217.68|18217.68|18217.68|18217.68|18217.68|0
1630583130000|2021-09-02 11:45:30|18217.91|18217.91|18217.91|18217.91|18217.91|18217.91|18217.91|18217.91|0
1630583150000|2021-09-02 11:45:50|18218.11|18218.11|18218.31|18218.31|18218.31|18218.31|18218.11|18218.11|0
1630583170000|2021-09-02 11:46:10|18219.12|18219.12|18219.12|18219.12|18219.12|18219.12|18219.12|18219.12|0
1630583200000|2021-09-02 11:46:40|18218.92|18218.92|18217.3|18217.3|18218.92|18218.92|18217.3|18217.3|0
1630583220000|2021-09-02 11:47:00|18216.4|18216.4|18217.3|18217.3|18217.3|18217.3|18216.4|18216.4|0
1630583240000|2021-09-02 11:47:20|18215.79|18215.79|18215.6|18215.6|18215.79|18215.79|18213.98|18213.98|0
1630583250000|2021-09-02 11:47:30|18214.61|18214.61|18214.61|18214.61|18214.61|18214.61|18214.61|18214.61|0
1630583260000|2021-09-02 11:47:40|18213.2|18213.2|18213.2|18213.2|18213.2|18213.2|18213.2|18213.2|0
1630583270000|2021-09-02 11:47:50|18212.98|18212.98|18212.98|18212.98|18212.98|18212.98|18212.98|18212.98|0
1630583280000|2021-09-02 11:48:00|18210.22|18210.22|18209.31|18209.31|18211.12|18211.12|18209.31|18209.31|0
1630583320000|2021-09-02 11:48:40|18208.51|18208.51|18209.31|18209.31|18209.31|18209.31|18208.51|18208.51|0
1630583340000|2021-09-02 11:49:00|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|0
1630583350000|2021-09-02 11:49:10|18207.4|18207.4|18200.84|18200.84|18207.4|18207.4|18200.84|18200.84|0
1630583360000|2021-09-02 11:49:20|18202.26|18202.26|18202.26|18202.26|18202.26|18202.26|18202.26|18202.26|0
1630583370000|2021-09-02 11:49:30|18201.25|18201.25|18202.16|18202.16|18202.16|18202.16|18201.25|18201.25|0
1630583400000|2021-09-02 11:50:00|18202.66|18202.66|18205.58|18205.58|18206.09|18206.09|18201.85|18201.85|0
1630583420000|2021-09-02 11:50:20|18207.2|18207.2|18207.2|18207.2|18207.2|18207.2|18207.2|18207.2|0
1630583430000|2021-09-02 11:50:30|18208.71|18208.71|18209.22|18209.22|18209.22|18209.22|18208.71|18208.71|0
1630583470000|2021-09-02 11:51:10|18206.51|18206.51|18206.51|18206.51|18206.51|18206.51|18206.51|18206.51|0
1630583480000|2021-09-02 11:51:20|18207.31|18207.31|18206.51|18206.51|18207.31|18207.31|18206.51|18206.51|0
1630583500000|2021-09-02 11:51:40|18205.7|18205.7|18206.51|18206.51|18206.51|18206.51|18205.7|18205.7|0
1630583520000|2021-09-02 11:52:00|18205.61|18205.61|18205.61|18205.61|18205.61|18205.61|18205.61|18205.61|0
1630583530000|2021-09-02 11:52:10|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|0
1630583550000|2021-09-02 11:52:30|18205.29|18205.29|18190.17|18190.17|18205.29|18205.29|18190.17|18190.17|0
1630583560000|2021-09-02 11:52:40|18189.37|18189.37|18183.91|18183.91|18189.37|18189.37|18183.91|18183.91|0
1630583580000|2021-09-02 11:53:00|18186.63|18186.63|18186.63|18186.63|18186.63|18186.63|18186.63|18186.63|0
1630583590000|2021-09-02 11:53:10|18185.62|18185.62|18184.51|18184.51|18185.62|18185.62|18184.51|18184.51|0
1630583600000|2021-09-02 11:53:20|18184.01|18184.01|18184.01|18184.01|18184.01|18184.01|18184.01|18184.01|0
1630583610000|2021-09-02 11:53:30|18185.02|18185.02|18185.02|18185.02|18185.02|18185.02|18185.02|18185.02|0
1630583620000|2021-09-02 11:53:40|18183.87|18183.87|18178.99|18178.99|18183.87|18183.87|18178.99|18178.99|0
1630583650000|2021-09-02 11:54:10|18175.37|18175.37|18169.38|18169.38|18175.37|18175.37|18169.38|18169.38|0
1630583660000|2021-09-02 11:54:20|18168.57|18168.57|18165.94|18165.94|18168.57|18168.57|18165.04|18165.04|0
1630583690000|2021-09-02 11:54:50|18165.45|18165.45|18165.45|18165.45|18165.45|18165.45|18165.45|18165.45|0
1630583700000|2021-09-02 11:55:00|18165.94|18165.94|18165.74|18165.74|18165.94|18165.94|18165.74|18165.74|0
1630583710000|2021-09-02 11:55:10|18167.55|18167.55|18167.55|18167.55|18167.55|18167.55|18167.55|18167.55|0
1630583720000|2021-09-02 11:55:20|18168.04|18168.04|18168.53|18168.53|18168.53|18168.53|18168.04|18168.04|0
1630583740000|2021-09-02 11:55:40|18167.52|18167.52|18167.52|18167.52|18167.52|18167.52|18167.52|18167.52|0
1630583760000|2021-09-02 11:56:00|18169.33|18169.33|18155.41|18155.41|18169.33|18169.33|18155.41|18155.41|0
1630583770000|2021-09-02 11:56:10|18155|18155|18155|18155|18155|18155|18155|18155|0
1630583800000|2021-09-02 11:56:40|18155.91|18155.91|18152.48|18152.48|18155.91|18155.91|18152.48|18152.48|0
1630583820000|2021-09-02 11:57:00|18153.29|18153.29|18152.14|18152.14|18153.29|18153.29|18152.14|18152.14|0
1630583830000|2021-09-02 11:57:10|18152.34|18152.34|18152.34|18152.34|18152.34|18152.34|18152.34|18152.34|0
1630583840000|2021-09-02 11:57:20|18153.15|18153.15|18153.65|18153.65|18153.65|18153.65|18153.15|18153.15|0
1630583850000|2021-09-02 11:57:30|18154.56|18154.56|18154.56|18154.56|18154.56|18154.56|18154.56|18154.56|0
1630583860000|2021-09-02 11:57:40|18155.46|18155.46|18158.37|18158.37|18158.37|18158.37|18155.46|18155.46|0
1630583870000|2021-09-02 11:57:50|18159.52|18159.52|18159.52|18159.52|18159.52|18159.52|18159.52|18159.52|0
1630583880000|2021-09-02 11:58:00|18160.33|18160.33|18160.33|18160.33|18160.33|18160.33|18160.33|18160.33|0
1630583900000|2021-09-02 11:58:20|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|0
1630583910000|2021-09-02 11:58:30|18162.04|18162.04|18162.55|18162.55|18162.55|18162.55|18162.04|18162.04|0
1630583930000|2021-09-02 11:58:50|18162.05|18162.05|18162.05|18162.05|18162.05|18162.05|18162.05|18162.05|0
1630583970000|2021-09-02 11:59:30|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|0
1630583980000|2021-09-02 11:59:40|18164.66|18164.66|18163.76|18163.76|18164.66|18164.66|18163.76|18163.76|0
1630584000000|2021-09-02 12:00:00|18163.32|18163.32|18163.1|18163.1|18163.32|18163.32|18163.1|18163.1|0
1630584010000|2021-09-02 12:00:10|18164|18164|18164|18164|18164|18164|18164|18164|0
1630584050000|2021-09-02 12:00:50|18163.5|18163.5|18164|18164|18164.81|18164.81|18163.5|18163.5|0
1630584060000|2021-09-02 12:01:00|18161.08|18161.08|18161.09|18161.09|18162.51|18162.51|18161.08|18161.08|0
1630584100000|2021-09-02 12:01:40|18160.87|18160.87|18160.11|18160.11|18160.87|18160.87|18160.11|18160.11|0
1630584110000|2021-09-02 12:01:50|18159.21|18159.21|18159.21|18159.21|18159.21|18159.21|18159.21|18159.21|0
1630584140000|2021-09-02 12:02:20|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|18158.2|0
1630584150000|2021-09-02 12:02:30|18157.7|18157.7|18154.79|18154.79|18158.2|18158.2|18153.78|18153.78|0
1630584170000|2021-09-02 12:02:50|18154.38|18154.38|18154.38|18154.38|18154.38|18154.38|18154.38|18154.38|0
1630584210000|2021-09-02 12:03:30|18155.19|18155.19|18155.19|18155.19|18155.19|18155.19|18155.19|18155.19|0
1630584220000|2021-09-02 12:03:40|18154.7|18154.7|18154.7|18154.7|18154.7|18154.7|18154.7|18154.7|0
1630584240000|2021-09-02 12:04:00|18153.89|18153.89|18154.11|18154.11|18154.11|18154.11|18153.89|18153.89|0
1630584260000|2021-09-02 12:04:20|18153.2|18153.2|18152.3|18152.3|18153.2|18153.2|18152.3|18152.3|0
1630584270000|2021-09-02 12:04:30|18152.8|18152.8|18152.8|18152.8|18152.8|18152.8|18152.8|18152.8|0
1630584280000|2021-09-02 12:04:40|18151.65|18151.65|18151.65|18151.65|18151.65|18151.65|18151.65|18151.65|0
1630584290000|2021-09-02 12:04:50|18154.49|18154.49|18154.49|18154.49|18154.49|18154.49|18154.49|18154.49|0
1630584300000|2021-09-02 12:05:00|18153.58|18153.58|18153.58|18153.58|18153.58|18153.58|18153.58|18153.58|0
1630584310000|2021-09-02 12:05:10|18154.74|18154.74|18154.74|18154.74|18154.74|18154.74|18154.74|18154.74|0
1630584360000|2021-09-02 12:06:00|18153.32|18153.32|18153.32|18153.32|18153.32|18153.32|18153.32|18153.32|0
1630584370000|2021-09-02 12:06:10|18155.62|18155.62|18155.62|18155.62|18155.62|18155.62|18155.62|18155.62|0
1630584390000|2021-09-02 12:06:30|18154.72|18154.72|18153.82|18153.82|18154.72|18154.72|18153.82|18153.82|0
1630584410000|2021-09-02 12:06:50|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|0
1630584420000|2021-09-02 12:07:00|18154.72|18154.72|18152.82|18152.82|18155.53|18155.53|18152.82|18152.82|0
1630584430000|2021-09-02 12:07:10|18146.99|18146.99|18145.85|18145.85|18147.97|18147.97|18145.85|18145.85|0
1630584440000|2021-09-02 12:07:20|18144.7|18144.7|18146.51|18146.51|18146.51|18146.51|18144.7|18144.7|0
1630584460000|2021-09-02 12:07:40|18147.41|18147.41|18146.4|18146.4|18147.41|18147.41|18145.9|18145.9|0
1630584480000|2021-09-02 12:08:00|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|18146.91|0
1630584500000|2021-09-02 12:08:20|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|18147.81|0
1630584520000|2021-09-02 12:08:40|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|0
1630584530000|2021-09-02 12:08:50|18147.35|18147.35|18148.25|18148.25|18148.25|18148.25|18147.35|18147.35|0
1630584540000|2021-09-02 12:09:00|18149.16|18149.16|18148.67|18148.67|18149.16|18149.16|18148.67|18148.67|0
1630584550000|2021-09-02 12:09:10|18147.25|18147.25|18146.5|18146.5|18149.22|18149.22|18146.5|18146.5|0
1630584570000|2021-09-02 12:09:30|18147.31|18147.31|18155.6|18155.6|18155.6|18155.6|18147.31|18147.31|0
1630584600000|2021-09-02 12:10:00|18153.79|18153.79|18153.79|18153.79|18153.79|18153.79|18153.79|18153.79|0
1630584620000|2021-09-02 12:10:20|18152.98|18152.98|18143.47|18143.47|18152.98|18152.98|18143.47|18143.47|0
1630584630000|2021-09-02 12:10:30|18141.04|18141.04|18137.76|18137.76|18141.04|18141.04|18137.76|18137.76|0
1630584660000|2021-09-02 12:11:00|18138.66|18138.66|18138.66|18138.66|18138.66|18138.66|18138.66|18138.66|0
1630584670000|2021-09-02 12:11:10|18137.25|18137.25|18137.25|18137.25|18137.25|18137.25|18137.25|18137.25|0
1630584680000|2021-09-02 12:11:20|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|0
1630584700000|2021-09-02 12:11:40|18138.44|18138.44|18139.46|18139.46|18139.46|18139.46|18138.44|18138.44|0
1630584740000|2021-09-02 12:12:20|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|0
1630584750000|2021-09-02 12:12:30|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|0
1630584790000|2021-09-02 12:13:10|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|0
1630584830000|2021-09-02 12:13:50|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|0
1630584850000|2021-09-02 12:14:10|18139.65|18139.65|18139.65|18139.65|18139.65|18139.65|18139.65|18139.65|0
1630584860000|2021-09-02 12:14:20|18139.45|18139.45|18138.55|18138.55|18139.45|18139.45|18138.55|18138.55|0
1630584880000|2021-09-02 12:14:40|18139.96|18139.96|18139.96|18139.96|18139.96|18139.96|18139.96|18139.96|0
1630584890000|2021-09-02 12:14:50|18141.58|18141.58|18141.58|18141.58|18141.58|18141.58|18141.58|18141.58|0
1630584900000|2021-09-02 12:15:00|18141.14|18141.14|18140.49|18140.49|18141.64|18141.64|18140.49|18140.49|0
1630584960000|2021-09-02 12:16:00|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|18141.59|0
1630584970000|2021-09-02 12:16:10|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|18143.4|0
1630584980000|2021-09-02 12:16:20|18140.17|18140.17|18131.34|18131.34|18140.17|18140.17|18131.34|18131.34|0
1630584990000|2021-09-02 12:16:30|18132.25|18132.25|18134.36|18134.36|18134.36|18134.36|18131.84|18131.84|0
1630585010000|2021-09-02 12:16:50|18133.26|18133.26|18131.19|18131.19|18134.16|18134.16|18131.19|18131.19|0
1630585020000|2021-09-02 12:17:00|18133|18133|18133|18133|18133|18133|18133|18133|0
1630585050000|2021-09-02 12:17:30|18134.81|18134.81|18133.9|18133.9|18134.81|18134.81|18133|18133|0
1630585070000|2021-09-02 12:17:50|18135.71|18135.71|18141.58|18141.58|18141.58|18141.58|18135.71|18135.71|0
1630585080000|2021-09-02 12:18:00|18144.29|18144.29|18144.29|18144.29|18144.29|18144.29|18144.29|18144.29|0
1630585090000|2021-09-02 12:18:10|18145.45|18145.45|18145.45|18145.45|18145.45|18145.45|18145.45|18145.45|0
1630585130000|2021-09-02 12:18:50|18141.88|18141.88|18141.88|18141.88|18141.88|18141.88|18141.88|18141.88|0
1630585140000|2021-09-02 12:19:00|18140.46|18140.46|18140.46|18140.46|18140.46|18140.46|18140.46|18140.46|0
1630585180000|2021-09-02 12:19:40|18140.97|18140.97|18140.97|18140.97|18140.97|18140.97|18140.97|18140.97|0
1630585190000|2021-09-02 12:19:50|18140.46|18140.46|18140.46|18140.46|18140.46|18140.46|18140.46|18140.46|0
1630585220000|2021-09-02 12:20:20|18139.48|18139.48|18139.97|18139.97|18139.97|18139.97|18139.48|18139.48|0
1630585250000|2021-09-02 12:20:50|18138.16|18138.16|18139.07|18139.07|18139.07|18139.07|18138.16|18138.16|0
1630585330000|2021-09-02 12:22:10|18138.16|18138.16|18138.16|18138.16|18138.16|18138.16|18138.16|18138.16|0
1630585360000|2021-09-02 12:22:40|18137.35|18137.35|18137.35|18137.35|18137.35|18137.35|18137.35|18137.35|0
1630585370000|2021-09-02 12:22:50|18136.55|18136.55|18136.55|18136.55|18136.55|18136.55|18136.55|18136.55|0
1630585380000|2021-09-02 12:23:00|18137.1|18137.1|18137.1|18137.1|18137.1|18137.1|18137.1|18137.1|0
1630585390000|2021-09-02 12:23:10|18133.25|18133.25|18133.45|18133.45|18133.45|18133.45|18133.25|18133.25|0
1630585400000|2021-09-02 12:23:20|18134.26|18134.26|18134.26|18134.26|18134.26|18134.26|18133.71|18133.71|0
1630585420000|2021-09-02 12:23:40|18132.45|18132.45|18133.61|18133.61|18133.61|18133.61|18132.45|18132.45|0
1630585440000|2021-09-02 12:24:00|18132.19|18132.19|18128.81|18128.81|18132.19|18132.19|18127.19|18127.19|0
1630585450000|2021-09-02 12:24:10|18130.61|18130.61|18132.23|18132.23|18132.23|18132.23|18130.61|18130.61|0
1630585480000|2021-09-02 12:24:40|18133.04|18133.04|18142.92|18142.92|18142.92|18142.92|18133.04|18133.04|0
1630585490000|2021-09-02 12:24:50|18145.22|18145.22|18145.43|18145.43|18145.43|18145.43|18145.22|18145.22|0
1630585500000|2021-09-02 12:25:00|18145.63|18145.63|18151.29|18151.29|18151.29|18151.29|18145.63|18145.63|0
1630585510000|2021-09-02 12:25:10|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|0
1630585530000|2021-09-02 12:25:30|18158.12|18158.12|18158.12|18158.12|18158.12|18158.12|18158.12|18158.12|0
1630585550000|2021-09-02 12:25:50|18162.44|18162.44|18164.88|18164.88|18164.88|18164.88|18162.44|18162.44|0
1630585560000|2021-09-02 12:26:00|18165.37|18165.37|18164.96|18164.96|18166.38|18166.38|18164.96|18164.96|0
1630585590000|2021-09-02 12:26:30|18162.95|18162.95|18158.45|18158.45|18165.49|18165.49|18158.45|18158.45|0
1630585600000|2021-09-02 12:26:40|18158.24|18158.24|18153.99|18153.99|18158.24|18158.24|18153.99|18153.99|0
1630585610000|2021-09-02 12:26:50|18152.57|18152.57|18152.57|18152.57|18152.57|18152.57|18152.57|18152.57|0
1630585630000|2021-09-02 12:27:10|18151.76|18151.76|18148.04|18148.04|18151.76|18151.76|18148.04|18148.04|0
1630585640000|2021-09-02 12:27:20|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|18149.46|0
1630585650000|2021-09-02 12:27:30|18148.04|18148.04|18149.85|18149.85|18149.85|18149.85|18148.04|18148.04|0
1630585660000|2021-09-02 12:27:40|18148.34|18148.34|18148.34|18148.34|18148.34|18148.34|18148.34|18148.34|0
1630585670000|2021-09-02 12:27:50|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|0
1630585680000|2021-09-02 12:28:00|18151.17|18151.17|18135.52|18135.52|18151.17|18151.17|18135.52|18135.52|0
1630585690000|2021-09-02 12:28:10|18136.07|18136.07|18134.77|18134.77|18136.07|18136.07|18134.77|18134.77|0
1630585720000|2021-09-02 12:28:40|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|0
1630585750000|2021-09-02 12:29:10|18130.33|18130.33|18130.33|18130.33|18130.33|18130.33|18130.33|18130.33|0
1630585780000|2021-09-02 12:29:40|18127.62|18127.62|18128.01|18128.01|18128.01|18128.01|18126.2|18126.2|0
1630585790000|2021-09-02 12:29:50|18127.1|18127.1|18127.1|18127.1|18128.52|18128.52|18127.1|18127.1|0
1630585800000|2021-09-02 12:30:00|18129.12|18129.12|18126.49|18126.49|18129.12|18129.12|18125.51|18125.51|0
1630585810000|2021-09-02 12:30:10|18125.51|18125.51|18125.51|18125.51|18125.51|18125.51|18125.51|18125.51|0
1630585830000|2021-09-02 12:30:30|18124.09|18124.09|18124.09|18124.09|18124.09|18124.09|18124.09|18124.09|0
1630585850000|2021-09-02 12:30:50|18125.51|18125.51|18128.85|18128.85|18128.85|18128.85|18125.51|18125.51|0
1630585860000|2021-09-02 12:31:00|18129.35|18129.35|18129.35|18129.35|18129.35|18129.35|18129.35|18129.35|0
1630585870000|2021-09-02 12:31:10|18126.51|18126.51|18122.22|18122.22|18126.51|18126.51|18122.22|18122.22|0
1630585880000|2021-09-02 12:31:20|18122.71|18122.71|18122.71|18122.71|18122.71|18122.71|18122.71|18122.71|0
1630585900000|2021-09-02 12:31:40|18123.26|18123.26|18122.37|18122.37|18123.26|18123.26|18122.37|18122.37|0
1630585920000|2021-09-02 12:32:00|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|0
1630585930000|2021-09-02 12:32:10|18122.37|18122.37|18122.37|18122.37|18122.37|18122.37|18122.37|18122.37|0
1630585940000|2021-09-02 12:32:20|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|0
1630585950000|2021-09-02 12:32:30|18119.44|18119.44|18115.9|18115.9|18119.44|18119.44|18115.9|18115.9|0
1630585960000|2021-09-02 12:32:40|18115.39|18115.39|18115.39|18115.39|18115.39|18115.39|18115.39|18115.39|0
1630585970000|2021-09-02 12:32:50|18115.9|18115.9|18115.9|18115.9|18115.9|18115.9|18115.9|18115.9|0
1630586000000|2021-09-02 12:33:20|18115.46|18115.46|18109.42|18109.42|18116.36|18116.36|18109.42|18109.42|0
1630586010000|2021-09-02 12:33:30|18108.01|18108.01|18106.59|18106.59|18108.01|18108.01|18106.59|18106.59|0
1630586020000|2021-09-02 12:33:40|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|0
1630586030000|2021-09-02 12:33:50|18108.29|18108.29|18112.42|18112.42|18113.33|18113.33|18108.29|18108.29|0
1630586040000|2021-09-02 12:34:00|18111.52|18111.52|18112.94|18112.94|18112.94|18112.94|18111.52|18111.52|0
1630586050000|2021-09-02 12:34:10|18113.74|18113.74|18112.94|18112.94|18113.74|18113.74|18112.94|18112.94|0
1630586060000|2021-09-02 12:34:20|18113.92|18113.92|18116.63|18116.63|18116.63|18116.63|18113.92|18113.92|0
1630586070000|2021-09-02 12:34:30|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|0
1630586090000|2021-09-02 12:34:50|18117.74|18117.74|18117.74|18117.74|18117.74|18117.74|18117.74|18117.74|0
1630586120000|2021-09-02 12:35:20|18120.16|18120.16|18121.17|18121.17|18121.98|18121.98|18120.16|18120.16|0
1630586130000|2021-09-02 12:35:30|18122.59|18122.59|18122.59|18122.59|18122.59|18122.59|18122.59|18122.59|0
1630586140000|2021-09-02 12:35:40|18124.25|18124.25|18123.74|18123.74|18124.25|18124.25|18123.74|18123.74|0
1630586180000|2021-09-02 12:36:20|18122.93|18122.93|18127.37|18127.37|18127.37|18127.37|18122.93|18122.93|0
1630586190000|2021-09-02 12:36:30|18128.27|18128.27|18135.34|18135.34|18135.34|18135.34|18128.27|18128.27|0
1630586210000|2021-09-02 12:36:50|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|18134.83|0
1630586220000|2021-09-02 12:37:00|18135.64|18135.64|18135.44|18135.44|18135.64|18135.64|18135.44|18135.44|0
1630586230000|2021-09-02 12:37:10|18137.05|18137.05|18142.39|18142.39|18142.39|18142.39|18137.05|18137.05|0
1630586250000|2021-09-02 12:37:30|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|0
1630586260000|2021-09-02 12:37:40|18146.91|18146.91|18143.32|18143.32|18146.91|18146.91|18143.32|18143.32|0
1630586280000|2021-09-02 12:38:00|18144.73|18144.73|18144.54|18144.54|18146.15|18146.15|18144.54|18144.54|0
1630586290000|2021-09-02 12:38:10|18145.34|18145.34|18145.34|18145.34|18145.34|18145.34|18145.34|18145.34|0
1630586300000|2021-09-02 12:38:20|18148.06|18148.06|18148.06|18148.06|18148.06|18148.06|18148.06|18148.06|0
1630586330000|2021-09-02 12:38:50|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|0
1630586350000|2021-09-02 12:39:10|18149.77|18149.77|18151.27|18151.27|18151.27|18151.27|18149.77|18149.77|0
1630586410000|2021-09-02 12:40:10|18147.65|18147.65|18145.84|18145.84|18147.65|18147.65|18145.84|18145.84|0
1630586420000|2021-09-02 12:40:20|18146.75|18146.75|18144.93|18144.93|18146.75|18146.75|18144.93|18144.93|0
1630586440000|2021-09-02 12:40:40|18145.91|18145.91|18145.91|18145.91|18145.91|18145.91|18145.91|18145.91|0
1630586450000|2021-09-02 12:40:50|18149.54|18149.54|18151.75|18151.75|18151.75|18151.75|18149.54|18149.54|0
1630586470000|2021-09-02 12:41:10|18148.22|18148.22|18149.61|18149.61|18149.61|18149.61|18147.28|18147.28|0
1630586490000|2021-09-02 12:41:30|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|0
1630586530000|2021-09-02 12:42:10|18152.03|18152.03|18153.84|18153.84|18156.55|18156.55|18152.03|18152.03|0
1630586540000|2021-09-02 12:42:20|18154.65|18154.65|18154.65|18154.65|18154.65|18154.65|18154.65|18154.65|0
1630586550000|2021-09-02 12:42:30|18153.84|18153.84|18155.26|18155.26|18155.26|18155.26|18153.84|18153.84|0
1630586560000|2021-09-02 12:42:40|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|0
1630586600000|2021-09-02 12:43:20|18157.16|18157.16|18156.26|18156.26|18158.06|18158.06|18156.26|18156.26|0
1630586630000|2021-09-02 12:43:50|18157.06|18157.06|18157.06|18157.06|18157.06|18157.06|18157.06|18157.06|0
1630586650000|2021-09-02 12:44:10|18159.27|18159.27|18159.27|18159.27|18159.27|18159.27|18159.27|18159.27|0
1630586670000|2021-09-02 12:44:30|18161.08|18161.08|18159.27|18159.27|18161.08|18161.08|18159.27|18159.27|0
1630586680000|2021-09-02 12:44:40|18158.37|18158.37|18158.37|18158.37|18158.37|18158.37|18158.37|18158.37|0
1630586690000|2021-09-02 12:44:50|18159.52|18159.52|18160.62|18160.62|18160.62|18160.62|18159.52|18159.52|0
1630586700000|2021-09-02 12:45:00|18157.91|18157.91|18156|18156|18157.91|18157.91|18156|18156|0
1630586710000|2021-09-02 12:45:10|18155.09|18155.09|18151.2|18151.2|18155.09|18155.09|18149.37|18149.37|0
1630586720000|2021-09-02 12:45:20|18150.29|18150.29|18156.31|18156.31|18156.41|18156.41|18150.29|18150.29|0
1630586730000|2021-09-02 12:45:30|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|0
1630586760000|2021-09-02 12:46:00|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|0
1630586770000|2021-09-02 12:46:10|18159.53|18159.53|18159.53|18159.53|18159.53|18159.53|18159.53|18159.53|0
1630586780000|2021-09-02 12:46:20|18158.52|18158.52|18158.52|18158.52|18159.43|18159.43|18158.52|18158.52|0
1630586790000|2021-09-02 12:46:30|18159.52|18159.52|18166.25|18166.25|18166.25|18166.25|18159.52|18159.52|0
1630586820000|2021-09-02 12:47:00|18168.06|18168.06|18169.47|18169.47|18169.47|18169.47|18168.06|18168.06|0
1630586830000|2021-09-02 12:47:10|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|18169.97|0
1630586840000|2021-09-02 12:47:20|18170.18|18170.18|18174.41|18174.41|18174.41|18174.41|18170.18|18170.18|0
1630586850000|2021-09-02 12:47:30|18173.85|18173.85|18176.69|18176.69|18176.69|18176.69|18173.85|18173.85|0
1630586870000|2021-09-02 12:47:50|18177.59|18177.59|18177.59|18177.59|18177.59|18177.59|18177.59|18177.59|0
1630586880000|2021-09-02 12:48:00|18178.04|18178.04|18178.48|18178.48|18178.48|18178.48|18178.04|18178.04|0
1630586930000|2021-09-02 12:48:50|18179.9|18179.9|18179.64|18179.64|18181|18181|18179.64|18179.64|0
1630586950000|2021-09-02 12:49:10|18175.31|18175.31|18176.22|18176.22|18176.22|18176.22|18175.31|18175.31|0
1630586960000|2021-09-02 12:49:20|18175.41|18175.41|18175.41|18175.41|18176.31|18176.31|18175.41|18175.41|0
1630586980000|2021-09-02 12:49:40|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|0
1630586990000|2021-09-02 12:49:50|18176.7|18176.7|18179.02|18179.02|18179.02|18179.02|18176.7|18176.7|0
1630587000000|2021-09-02 12:50:00|18178.97|18178.97|18178.97|18178.97|18178.97|18178.97|18178.97|18178.97|0
1630587020000|2021-09-02 12:50:20|18179.78|18179.78|18179.78|18179.78|18179.78|18179.78|18179.78|18179.78|0
1630587030000|2021-09-02 12:50:30|18178.8|18178.8|18178.8|18178.8|18178.8|18178.8|18178.8|18178.8|0
1630587040000|2021-09-02 12:50:40|18177.9|18177.9|18177.9|18177.9|18177.9|18177.9|18177.9|18177.9|0
1630587060000|2021-09-02 12:51:00|18178.51|18178.51|18177.4|18177.4|18178.51|18178.51|18177.4|18177.4|0
1630587070000|2021-09-02 12:51:10|18176.3|18176.3|18175.49|18175.49|18176.3|18176.3|18175.49|18175.49|0
1630587080000|2021-09-02 12:51:20|18177.3|18177.3|18180.61|18180.61|18181.53|18181.53|18177.3|18177.3|0
1630587090000|2021-09-02 12:51:30|18183.13|18183.13|18182.63|18182.63|18183.13|18183.13|18182.63|18182.63|0
1630587110000|2021-09-02 12:51:50|18182.85|18182.85|18182.41|18182.41|18182.85|18182.85|18182.41|18182.41|0
1630587120000|2021-09-02 12:52:00|18181.86|18181.86|18181.86|18181.86|18181.86|18181.86|18181.86|18181.86|0
1630587130000|2021-09-02 12:52:10|18183.66|18183.66|18182.41|18182.41|18183.66|18183.66|18182.41|18182.41|0
1630587140000|2021-09-02 12:52:20|18183.22|18183.22|18183.22|18183.22|18183.22|18183.22|18183.22|18183.22|0
1630587160000|2021-09-02 12:52:40|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|0
1630587180000|2021-09-02 12:53:00|18185.12|18185.12|18183.5|18183.5|18185.12|18185.12|18183.5|18183.5|0
1630587190000|2021-09-02 12:53:10|18184.41|18184.41|18182.6|18182.6|18184.41|18184.41|18182.6|18182.6|0
1630587210000|2021-09-02 12:53:30|18184.41|18184.41|18185.22|18185.22|18185.22|18185.22|18184.41|18184.41|0
1630587230000|2021-09-02 12:53:50|18184.31|18184.31|18197.01|18197.01|18197.01|18197.01|18184.31|18184.31|0
1630587240000|2021-09-02 12:54:00|18197.5|18197.5|18196.38|18196.38|18197.99|18197.99|18195.89|18195.89|0
1630587260000|2021-09-02 12:54:20|18196.79|18196.79|18197.77|18197.77|18197.77|18197.77|18196.79|18196.79|0
1630587270000|2021-09-02 12:54:30|18198.28|18198.28|18196.01|18196.01|18198.28|18198.28|18196.01|18196.01|0
1630587280000|2021-09-02 12:54:40|18196.92|18196.92|18196.92|18196.92|18196.92|18196.92|18196.92|18196.92|0
1630587300000|2021-09-02 12:55:00|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|0
1630587310000|2021-09-02 12:55:10|18196.57|18196.57|18189.47|18189.47|18196.57|18196.57|18189.47|18189.47|0
1630587320000|2021-09-02 12:55:20|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|0
1630587330000|2021-09-02 12:55:30|18188.36|18188.36|18188.36|18188.36|18188.36|18188.36|18188.36|18188.36|0
1630587340000|2021-09-02 12:55:40|18189.78|18189.78|18191.19|18191.19|18191.19|18191.19|18189.78|18189.78|0
1630587360000|2021-09-02 12:56:00|18191.69|18191.69|18191.69|18191.69|18191.69|18191.69|18191.69|18191.69|0
1630587370000|2021-09-02 12:56:10|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|0
1630587380000|2021-09-02 12:56:20|18190.89|18190.89|18189.49|18189.49|18190.89|18190.89|18189.49|18189.49|0
1630587390000|2021-09-02 12:56:30|18189.08|18189.08|18189.07|18189.07|18189.57|18189.57|18189.07|18189.07|0
1630587400000|2021-09-02 12:56:40|18188.26|18188.26|18187.71|18187.71|18188.26|18188.26|18187.71|18187.71|0
1630587410000|2021-09-02 12:56:50|18176.52|18176.52|18165.08|18165.08|18176.52|18176.52|18165.08|18165.08|0
1630587420000|2021-09-02 12:57:00|18168.69|18168.69|18167.94|18167.94|18170.66|18170.66|18167.94|18167.94|0
1630587430000|2021-09-02 12:57:10|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|18168.93|0
1630587440000|2021-09-02 12:57:20|18172.54|18172.54|18173.96|18173.96|18173.96|18173.96|18172.54|18172.54|0
1630587450000|2021-09-02 12:57:30|18173.15|18173.15|18174.48|18174.48|18174.48|18174.48|18173.15|18173.15|0
1630587460000|2021-09-02 12:57:40|18174.68|18174.68|18180.84|18180.84|18180.84|18180.84|18174.68|18174.68|0
1630587470000|2021-09-02 12:57:50|18182.26|18182.26|18182.75|18182.75|18182.75|18182.75|18182.26|18182.26|0
1630587480000|2021-09-02 12:58:00|18183.15|18183.15|18188.76|18188.76|18188.76|18188.76|18183.15|18183.15|0
1630587490000|2021-09-02 12:58:10|18189.91|18189.91|18189.91|18189.91|18189.91|18189.91|18189.91|18189.91|0
1630587500000|2021-09-02 12:58:20|18186.29|18186.29|18186.29|18186.29|18186.29|18186.29|18186.29|18186.29|0
1630587510000|2021-09-02 12:58:30|18185.39|18185.39|18185.39|18185.39|18185.39|18185.39|18185.39|18185.39|0
1630587520000|2021-09-02 12:58:40|18184.41|18184.41|18184.41|18184.41|18184.41|18184.41|18184.41|18184.41|0
1630587540000|2021-09-02 12:59:00|18185.22|18185.22|18182.38|18182.38|18185.22|18185.22|18182.38|18182.38|0
1630587550000|2021-09-02 12:59:10|18184.19|18184.19|18184.19|18184.19|18184.19|18184.19|18184.19|18184.19|0
1630587570000|2021-09-02 12:59:30|18183.28|18183.28|18178.22|18178.22|18183.28|18183.28|18178.22|18178.22|0
1630587580000|2021-09-02 12:59:40|18177.73|18177.73|18177.73|18177.73|18177.73|18177.73|18177.73|18177.73|0
1630587590000|2021-09-02 12:59:50|18176.82|18176.82|18175.92|18175.92|18176.82|18176.82|18175.92|18175.92|0
1630587600000|2021-09-02 13:00:00|18175.42|18175.42|18165.66|18165.66|18175.42|18175.42|18165.66|18165.66|0
1630587610000|2021-09-02 13:00:10|18166.16|18166.16|18169.02|18169.02|18171.28|18171.28|18166.16|18166.16|0
1630587620000|2021-09-02 13:00:20|18169.52|18169.52|18169.52|18169.52|18169.52|18169.52|18169.52|18169.52|0
1630587640000|2021-09-02 13:00:40|18171.33|18171.33|18171.33|18171.33|18171.33|18171.33|18171.33|18171.33|0
1630587650000|2021-09-02 13:00:50|18171.82|18171.82|18171.82|18171.82|18171.82|18171.82|18171.82|18171.82|0
1630587660000|2021-09-02 13:01:00|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|0
1630587680000|2021-09-02 13:01:20|18171.41|18171.41|18172.32|18172.32|18172.32|18172.32|18170.51|18170.51|0
1630587690000|2021-09-02 13:01:30|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|0
1630587700000|2021-09-02 13:01:40|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|0
1630587720000|2021-09-02 13:02:00|18174.88|18174.88|18174.88|18174.88|18174.88|18174.88|18174.88|18174.88|0
1630587740000|2021-09-02 13:02:20|18173.89|18173.89|18173.09|18173.09|18173.89|18173.89|18172.28|18172.28|0
1630587750000|2021-09-02 13:02:30|18172.58|18172.58|18172.58|18172.58|18172.58|18172.58|18172.58|18172.58|0
1630587760000|2021-09-02 13:02:40|18173.07|18173.07|18173.07|18173.07|18173.07|18173.07|18173.07|18173.07|0
1630587770000|2021-09-02 13:02:50|18174.23|18174.23|18174.23|18174.23|18174.23|18174.23|18174.23|18174.23|0
1630587800000|2021-09-02 13:03:20|18173.42|18173.42|18168.92|18168.92|18173.42|18173.42|18168.11|18168.11|0
1630587810000|2021-09-02 13:03:30|18170.33|18170.33|18171.75|18171.75|18171.75|18171.75|18170.33|18170.33|0
1630587820000|2021-09-02 13:03:40|18170.85|18170.85|18168.53|18168.53|18170.85|18170.85|18168.53|18168.53|0
1630587830000|2021-09-02 13:03:50|18168.02|18168.02|18168.24|18168.24|18168.24|18168.24|18167.34|18167.34|0
1630587840000|2021-09-02 13:04:00|18169.15|18169.15|18169.15|18169.15|18169.15|18169.15|18169.15|18169.15|0
1630587860000|2021-09-02 13:04:20|18166.72|18166.72|18166.72|18166.72|18166.72|18166.72|18166.72|18166.72|0
1630587870000|2021-09-02 13:04:30|18165.25|18165.25|18163.44|18163.44|18165.25|18165.25|18163.44|18163.44|0
1630587890000|2021-09-02 13:04:50|18162.54|18162.54|18153.59|18153.59|18162.54|18162.54|18153.59|18153.59|0
1630587900000|2021-09-02 13:05:00|18154.49|18154.49|18151.47|18151.47|18154.49|18154.49|18151.47|18151.47|0
1630587910000|2021-09-02 13:05:10|18151.06|18151.06|18151.06|18151.06|18152.48|18152.48|18151.06|18151.06|0
1630587940000|2021-09-02 13:05:40|18148.35|18148.35|18139.23|18139.23|18148.35|18148.35|18139.23|18139.23|0
1630587960000|2021-09-02 13:06:00|18138.42|18138.42|18139.23|18139.23|18139.23|18139.23|18138.42|18138.42|0
1630587990000|2021-09-02 13:06:30|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|0
1630588000000|2021-09-02 13:06:40|18139.34|18139.34|18144.48|18144.48|18145.9|18145.9|18139.34|18139.34|0
1630588010000|2021-09-02 13:06:50|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|0
1630588020000|2021-09-02 13:07:00|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|0
1630588040000|2021-09-02 13:07:20|18146.09|18146.09|18143.03|18143.03|18146.09|18146.09|18143.03|18143.03|0
1630588050000|2021-09-02 13:07:30|18142.42|18142.42|18141|18141|18142.42|18142.42|18141|18141|0
1630588090000|2021-09-02 13:08:10|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|0
1630588100000|2021-09-02 13:08:20|18138.49|18138.49|18133.92|18133.92|18138.49|18138.49|18133.92|18133.92|0
1630588140000|2021-09-02 13:09:00|18132.26|18132.26|18134.96|18134.96|18134.96|18134.96|18130.34|18130.34|0
1630588150000|2021-09-02 13:09:10|18135.87|18135.87|18140.75|18140.75|18140.75|18140.75|18135.87|18135.87|0
1630588160000|2021-09-02 13:09:20|18143.22|18143.22|18145.93|18145.93|18145.93|18145.93|18143.22|18143.22|0
1630588170000|2021-09-02 13:09:30|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|0
1630588200000|2021-09-02 13:10:00|18148.55|18148.55|18149.25|18149.25|18149.25|18149.25|18148.55|18148.55|0
1630588210000|2021-09-02 13:10:10|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|0
1630588220000|2021-09-02 13:10:20|18148.93|18148.93|18148.93|18148.93|18148.93|18148.93|18148.93|18148.93|0
1630588230000|2021-09-02 13:10:30|18146.22|18146.22|18140.57|18140.57|18146.22|18146.22|18140.57|18140.57|0
1630588240000|2021-09-02 13:10:40|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|0
1630588250000|2021-09-02 13:10:50|18139.9|18139.9|18140.39|18140.39|18140.39|18140.39|18139.9|18139.9|0
1630588260000|2021-09-02 13:11:00|18140.19|18140.19|18139.29|18139.29|18140.19|18140.19|18139.29|18139.29|0
1630588270000|2021-09-02 13:11:10|18139.08|18139.08|18139.08|18139.08|18139.08|18139.08|18138.27|18138.27|0
1630588330000|2021-09-02 13:12:10|18141.79|18141.79|18137.27|18137.27|18141.79|18141.79|18137.27|18137.27|0
1630588340000|2021-09-02 13:12:20|18136.27|18136.27|18114.26|18114.26|18136.32|18136.32|18114.26|18114.26|0
1630588350000|2021-09-02 13:12:30|18113.77|18113.77|18120.77|18120.77|18120.77|18120.77|18113.77|18113.77|0
1630588370000|2021-09-02 13:12:50|18119.86|18119.86|18115.22|18115.22|18119.86|18119.86|18115.22|18115.22|0
1630588380000|2021-09-02 13:13:00|18118.06|18118.06|18118.06|18118.06|18118.06|18118.06|18118.06|18118.06|0
1630588400000|2021-09-02 13:13:20|18119.47|18119.47|18119.47|18119.47|18119.47|18119.47|18119.47|18119.47|0
1630588410000|2021-09-02 13:13:30|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|0
1630588420000|2021-09-02 13:13:40|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|0
1630588440000|2021-09-02 13:14:00|18116.35|18116.35|18116.9|18116.9|18116.9|18116.9|18116.35|18116.35|0
1630588450000|2021-09-02 13:14:10|18117.8|18117.8|18116.9|18116.9|18117.8|18117.8|18115.09|18115.09|0
1630588460000|2021-09-02 13:14:20|18117.8|18117.8|18117.8|18117.8|18117.8|18117.8|18117.8|18117.8|0
1630588470000|2021-09-02 13:14:30|18118.3|18118.3|18118.3|18118.3|18118.3|18118.3|18118.3|18118.3|0
1630588500000|2021-09-02 13:15:00|18117.14|18117.14|18113.53|18113.53|18117.14|18117.14|18113.53|18113.53|0
1630588510000|2021-09-02 13:15:10|18112.62|18112.62|18115.44|18115.44|18115.44|18115.44|18112.62|18112.62|0
1630588520000|2021-09-02 13:15:20|18113.82|18113.82|18113.82|18113.82|18113.82|18113.82|18113.82|18113.82|0
1630588530000|2021-09-02 13:15:30|18120.72|18120.72|18122.34|18122.34|18122.34|18122.34|18120.72|18120.72|0
1630588550000|2021-09-02 13:15:50|18121.83|18121.83|18122.84|18122.84|18122.84|18122.84|18121.83|18121.83|0
1630588560000|2021-09-02 13:16:00|18124.26|18124.26|18124.26|18124.26|18124.26|18124.26|18124.26|18124.26|0
1630588570000|2021-09-02 13:16:10|18126.97|18126.97|18126.97|18126.97|18126.97|18126.97|18126.97|18126.97|0
1630588580000|2021-09-02 13:16:20|18127.98|18127.98|18128.48|18128.48|18128.48|18128.48|18127.98|18127.98|0
1630588590000|2021-09-02 13:16:30|18127.68|18127.68|18127.68|18127.68|18127.68|18127.68|18127.68|18127.68|0
1630588600000|2021-09-02 13:16:40|18128.18|18128.18|18124.66|18124.66|18128.18|18128.18|18124.66|18124.66|0
1630588610000|2021-09-02 13:16:50|18121.95|18121.95|18119.99|18119.99|18121.95|18121.95|18119.99|18119.99|0
1630588620000|2021-09-02 13:17:00|18121.41|18121.41|18121.2|18121.2|18122.81|18122.81|18121.2|18121.2|0
1630588640000|2021-09-02 13:17:20|18123|18123|18122.02|18122.02|18123|18123|18122.02|18122.02|0
1630588660000|2021-09-02 13:17:40|18121.53|18121.53|18120.72|18120.72|18121.53|18121.53|18120.72|18120.72|0
1630588680000|2021-09-02 13:18:00|18121.73|18121.73|18129.45|18129.45|18131.97|18131.97|18121.73|18121.73|0
1630588690000|2021-09-02 13:18:10|18131.06|18131.06|18131.06|18131.06|18131.06|18131.06|18131.06|18131.06|0
1630588710000|2021-09-02 13:18:30|18130.56|18130.56|18130.56|18130.56|18130.56|18130.56|18130.56|18130.56|0
1630588740000|2021-09-02 13:19:00|18130.05|18130.05|18130.35|18130.35|18130.56|18130.56|18130.05|18130.05|0
1630588750000|2021-09-02 13:19:10|18124.93|18124.93|18118.53|18118.53|18124.93|18124.93|18118.53|18118.53|0
1630588760000|2021-09-02 13:19:20|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|0
1630588780000|2021-09-02 13:19:40|18115.85|18115.85|18115.85|18115.85|18115.85|18115.85|18115.85|18115.85|0
1630588790000|2021-09-02 13:19:50|18111.13|18111.13|18111.13|18111.13|18111.13|18111.13|18111.13|18111.13|0
1630588800000|2021-09-02 13:20:00|18110.32|18110.32|18110.76|18110.76|18111.47|18111.47|18110.32|18110.32|0
1630588820000|2021-09-02 13:20:20|18111.31|18111.31|18109.5|18109.5|18111.31|18111.31|18109.5|18109.5|0
1630588840000|2021-09-02 13:20:40|18110.31|18110.31|18110.31|18110.31|18110.31|18110.31|18110.31|18110.31|0
1630588850000|2021-09-02 13:20:50|18111.21|18111.21|18112.14|18112.14|18112.14|18112.14|18110.23|18110.23|0
1630588870000|2021-09-02 13:21:10|18115.52|18115.52|18119.35|18119.35|18119.35|18119.35|18115.52|18115.52|0
1630588880000|2021-09-02 13:21:20|18122.96|18122.96|18122.96|18122.96|18122.96|18122.96|18122.96|18122.96|0
1630588900000|2021-09-02 13:21:40|18121.35|18121.35|18120.44|18120.44|18121.35|18121.35|18120.44|18120.44|0
1630588920000|2021-09-02 13:22:00|18120.95|18120.95|18120.44|18120.44|18120.95|18120.95|18120.44|18120.44|0
1630588960000|2021-09-02 13:22:40|18119.95|18119.95|18120.44|18120.44|18120.44|18120.44|18119.95|18119.95|0
1630588970000|2021-09-02 13:22:50|18121.86|18121.86|18121.86|18121.86|18121.86|18121.86|18121.86|18121.86|0
1630588980000|2021-09-02 13:23:00|18122.41|18122.41|18122.41|18122.41|18122.41|18122.41|18122.41|18122.41|0
1630589000000|2021-09-02 13:23:20|18123.92|18123.92|18124.42|18124.42|18124.42|18124.42|18123.92|18123.92|0
1630589020000|2021-09-02 13:23:40|18124.92|18124.92|18124.92|18124.92|18124.92|18124.92|18124.92|18124.92|0
1630589030000|2021-09-02 13:23:50|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|0
1630589040000|2021-09-02 13:24:00|18126.23|18126.23|18132.55|18132.55|18132.55|18132.55|18126.23|18126.23|0
1630589050000|2021-09-02 13:24:10|18137.07|18137.07|18137.98|18137.98|18137.98|18137.98|18137.07|18137.07|0
1630589060000|2021-09-02 13:24:20|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|0
1630589080000|2021-09-02 13:24:40|18139.49|18139.49|18139.49|18139.49|18139.49|18139.49|18139.49|18139.49|0
1630589090000|2021-09-02 13:24:50|18140.64|18140.64|18139.49|18139.49|18140.64|18140.64|18139.49|18139.49|0
1630589100000|2021-09-02 13:25:00|18140.39|18140.39|18149.34|18149.34|18149.78|18149.78|18140.39|18140.39|0
1630589110000|2021-09-02 13:25:10|18150.34|18150.34|18153.46|18153.46|18154.46|18154.46|18150.34|18150.34|0
1630589120000|2021-09-02 13:25:20|18154.27|18154.27|18153.37|18153.37|18154.27|18154.27|18153.37|18153.37|0
1630589130000|2021-09-02 13:25:30|18151.75|18151.75|18152.56|18152.56|18152.56|18152.56|18151.75|18151.75|0
1630589140000|2021-09-02 13:25:40|18150.24|18150.24|18148.11|18148.11|18150.24|18150.24|18148.11|18148.11|0
1630589150000|2021-09-02 13:25:50|18146.3|18146.3|18144.39|18144.39|18146.3|18146.3|18144.39|18144.39|0
1630589160000|2021-09-02 13:26:00|18145.8|18145.8|18146.79|18146.79|18146.79|18146.79|18145.8|18145.8|0
1630589190000|2021-09-02 13:26:30|18148.59|18148.59|18149.4|18149.4|18149.4|18149.4|18148.59|18148.59|0
1630589200000|2021-09-02 13:26:40|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|0
1630589210000|2021-09-02 13:26:50|18146.69|18146.69|18146.69|18146.69|18146.69|18146.69|18146.69|18146.69|0
1630589220000|2021-09-02 13:27:00|18148.5|18148.5|18148.5|18148.5|18148.5|18148.5|18148.5|18148.5|0
1630589250000|2021-09-02 13:27:30|18147.04|18147.04|18142.59|18142.59|18147.04|18147.04|18142.59|18142.59|0
1630589260000|2021-09-02 13:27:40|18141.08|18141.08|18138.79|18138.79|18141.08|18141.08|18138.57|18138.57|0
1630589280000|2021-09-02 13:28:00|18137.88|18137.88|18133.17|18133.17|18137.88|18137.88|18131.51|18131.51|0
1630589290000|2021-09-02 13:28:10|18134.32|18134.32|18133.34|18133.34|18134.32|18134.32|18133.34|18133.34|0
1630589300000|2021-09-02 13:28:20|18132.24|18132.24|18127.89|18127.89|18132.24|18132.24|18127.89|18127.89|0
1630589310000|2021-09-02 13:28:30|18126.78|18126.78|18125.37|18125.37|18126.78|18126.78|18125.37|18125.37|0
1630589320000|2021-09-02 13:28:40|18123.14|18123.14|18119.39|18119.39|18123.14|18123.14|18119.39|18119.39|0
1630589330000|2021-09-02 13:28:50|18115.87|18115.87|18114.97|18114.97|18115.87|18115.87|18114.97|18114.97|0
1630589340000|2021-09-02 13:29:00|18116.39|18116.39|18116.39|18116.39|18116.39|18116.39|18116.39|18116.39|0
1630589350000|2021-09-02 13:29:10|18117.79|18117.79|18121.76|18121.76|18121.76|18121.76|18116.69|18116.69|0
1630589360000|2021-09-02 13:29:20|18122.56|18122.56|18123.37|18123.37|18123.37|18123.37|18122.56|18122.56|0
1630589370000|2021-09-02 13:29:30|18124.28|18124.28|18123.5|18123.5|18125.43|18125.43|18122.59|18122.59|0
1630589380000|2021-09-02 13:29:40|18124.4|18124.4|18125.41|18125.41|18125.41|18125.41|18124.4|18124.4|0
1630589400000|2021-09-02 13:30:00|18123.99|18123.99|18116.84|18116.84|18123.99|18123.99|18116.84|18116.84|0
1630589410000|2021-09-02 13:30:10|18115.94|18115.94|18121.83|18121.83|18121.83|18121.83|18113.77|18113.77|0
1630589420000|2021-09-02 13:30:20|18123.45|18123.45|18122.3|18122.3|18123.45|18123.45|18122.3|18122.3|0
1630589430000|2021-09-02 13:30:30|18125.92|18125.92|18127.13|18127.13|18127.13|18127.13|18125.92|18125.92|0
1630589440000|2021-09-02 13:30:40|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|18126.64|0
1630589460000|2021-09-02 13:31:00|18126.15|18126.15|18124.34|18124.34|18126.15|18126.15|18124.34|18124.34|0
1630589470000|2021-09-02 13:31:10|18123.44|18123.44|18125.49|18125.49|18127.3|18127.3|18123.44|18123.44|0
1630589480000|2021-09-02 13:31:20|18124.59|18124.59|18117.68|18117.68|18124.59|18124.59|18116.78|18116.78|0
1630589490000|2021-09-02 13:31:30|18117.13|18117.13|18116.58|18116.58|18117.13|18117.13|18116.58|18116.58|0
1630589510000|2021-09-02 13:31:50|18118.39|18118.39|18119.61|18119.61|18119.61|18119.61|18117.99|18117.99|0
1630589520000|2021-09-02 13:32:00|18120.16|18120.16|18120.35|18120.35|18122.87|18122.87|18120.16|18120.16|0
1630589530000|2021-09-02 13:32:10|18119.84|18119.84|18120.65|18120.65|18120.65|18120.65|18119.84|18119.84|0
1630589540000|2021-09-02 13:32:20|18118.84|18118.84|18116.15|18116.15|18118.84|18118.84|18116.15|18116.15|0
1630589550000|2021-09-02 13:32:30|18115.05|18115.05|18112.62|18112.62|18115.05|18115.05|18112.62|18112.62|0
1630589560000|2021-09-02 13:32:40|18112.22|18112.22|18106.96|18106.96|18112.71|18112.71|18106.06|18106.06|0
1630589570000|2021-09-02 13:32:50|18105.15|18105.15|18104.25|18104.25|18105.15|18105.15|18104.25|18104.25|0
1630589580000|2021-09-02 13:33:00|18103.44|18103.44|18104.25|18104.25|18104.25|18104.25|18103.44|18103.44|0
1630589590000|2021-09-02 13:33:10|18105.06|18105.06|18105.06|18105.06|18105.06|18105.06|18105.06|18105.06|0
1630589600000|2021-09-02 13:33:20|18103.64|18103.64|18100.8|18100.8|18103.64|18103.64|18100.8|18100.8|0
1630589620000|2021-09-02 13:33:40|18102.32|18102.32|18115.67|18115.67|18115.67|18115.67|18102.32|18102.32|0
1630589650000|2021-09-02 13:34:10|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|0
1630589660000|2021-09-02 13:34:20|18116.06|18116.06|18116.06|18116.06|18116.06|18116.06|18116.06|18116.06|0
1630589670000|2021-09-02 13:34:30|18114.55|18114.55|18113.74|18113.74|18114.55|18114.55|18113.74|18113.74|0
1630589680000|2021-09-02 13:34:40|18111.93|18111.93|18111.93|18111.93|18111.93|18111.93|18111.93|18111.93|0
1630589690000|2021-09-02 13:34:50|18110.12|18110.12|18111.03|18111.03|18111.03|18111.03|18110.12|18110.12|0
1630589700000|2021-09-02 13:35:00|18110.12|18110.12|18108.51|18108.51|18110.12|18110.12|18108.51|18108.51|0
1630589710000|2021-09-02 13:35:10|18110.32|18110.32|18108.29|18108.29|18111.12|18111.12|18108.29|18108.29|0
1630589720000|2021-09-02 13:35:20|18109.1|18109.1|18110.51|18110.51|18110.51|18110.51|18109.1|18109.1|0
1630589730000|2021-09-02 13:35:30|18110.01|18110.01|18110.41|18110.41|18110.41|18110.41|18109.6|18109.6|0
1630589740000|2021-09-02 13:35:40|18109.92|18109.92|18102.26|18102.26|18109.92|18109.92|18102.26|18102.26|0
1630589760000|2021-09-02 13:36:00|18098.23|18098.23|18096.41|18096.41|18098.72|18098.72|18096.41|18096.41|0
1630589770000|2021-09-02 13:36:10|18093.7|18093.7|18093.7|18093.7|18093.7|18093.7|18093.7|18093.7|0
1630589780000|2021-09-02 13:36:20|18093.21|18093.21|18095.92|18095.92|18095.92|18095.92|18093.21|18093.21|0
1630589830000|2021-09-02 13:37:10|18095.37|18095.37|18095.37|18095.37|18095.37|18095.37|18095.37|18095.37|0
1630589840000|2021-09-02 13:37:20|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|0
1630589850000|2021-09-02 13:37:30|18096.99|18096.99|18097.59|18097.59|18097.59|18097.59|18096.99|18096.99|0
1630589890000|2021-09-02 13:38:10|18095.97|18095.97|18096.78|18096.78|18096.78|18096.78|18095.97|18095.97|0
1630589940000|2021-09-02 13:39:00|18097.59|18097.59|18093.51|18093.51|18097.59|18097.59|18092.61|18092.61|0
1630589960000|2021-09-02 13:39:20|18093.01|18093.01|18091.3|18091.3|18093.01|18093.01|18091.3|18091.3|0
1630590000000|2021-09-02 13:40:00|18090.79|18090.79|18090.29|18090.29|18090.79|18090.79|18090.29|18090.29|0
1630590010000|2021-09-02 13:40:10|18092.1|18092.1|18094.22|18094.22|18094.22|18094.22|18092.1|18092.1|0
1630590020000|2021-09-02 13:40:20|18095.12|18095.12|18097.07|18097.07|18097.07|18097.07|18095.12|18095.12|0
1630590040000|2021-09-02 13:40:40|18095.65|18095.65|18095.65|18095.65|18095.65|18095.65|18095.65|18095.65|0
1630590050000|2021-09-02 13:40:50|18094.75|18094.75|18088.29|18088.29|18094.75|18094.75|18088.29|18088.29|0
1630590060000|2021-09-02 13:41:00|18089.91|18089.91|18090.41|18090.41|18090.41|18090.41|18089.91|18089.91|0
1630590070000|2021-09-02 13:41:10|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|0
1630590110000|2021-09-02 13:41:50|18091.43|18091.43|18091.82|18091.82|18091.82|18091.82|18090.01|18090.01|0
1630590120000|2021-09-02 13:42:00|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|0
1630590130000|2021-09-02 13:42:10|18090.7|18090.7|18102.61|18102.61|18102.61|18102.61|18086.3|18086.3|0
1630590140000|2021-09-02 13:42:20|18103.05|18103.05|18102.56|18102.56|18103.05|18103.05|18102.56|18102.56|0
1630590180000|2021-09-02 13:43:00|18104.37|18104.37|18104.37|18104.37|18105.27|18105.27|18104.37|18104.37|0
1630590220000|2021-09-02 13:43:40|18105.27|18105.27|18105.27|18105.27|18105.27|18105.27|18105.27|18105.27|0
1630590230000|2021-09-02 13:43:50|18105.82|18105.82|18104.92|18104.92|18105.82|18105.82|18104.92|18104.92|0
1630590240000|2021-09-02 13:44:00|18106.07|18106.07|18106.91|18106.91|18106.91|18106.91|18105.57|18105.57|0
1630590250000|2021-09-02 13:44:10|18110.34|18110.34|18111.15|18111.15|18111.15|18111.15|18110.34|18110.34|0
1630590260000|2021-09-02 13:44:20|18112.05|18112.05|18113.2|18113.2|18113.2|18113.2|18112.05|18112.05|0
1630590280000|2021-09-02 13:44:40|18110.78|18110.78|18112.61|18112.61|18113.1|18113.1|18110.78|18110.78|0
1630590290000|2021-09-02 13:44:50|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|0
1630590300000|2021-09-02 13:45:00|18114.42|18114.42|18112.84|18112.84|18115.14|18115.14|18112.84|18112.84|0
1630590310000|2021-09-02 13:45:10|18113.65|18113.65|18116.92|18116.92|18116.92|18116.92|18113.65|18113.65|0
1630590350000|2021-09-02 13:45:50|18117.82|18117.82|18118.72|18118.72|18118.72|18118.72|18117.82|18117.82|0
1630590360000|2021-09-02 13:46:00|18120.53|18120.53|18118.22|18118.22|18120.53|18120.53|18118.22|18118.22|0
1630590370000|2021-09-02 13:46:10|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|0
1630590410000|2021-09-02 13:46:50|18120.43|18120.43|18120.43|18120.43|18120.43|18120.43|18120.43|18120.43|0
1630590420000|2021-09-02 13:47:00|18121.58|18121.58|18121.58|18121.58|18121.58|18121.58|18121.58|18121.58|0
1630590430000|2021-09-02 13:47:10|18119.96|18119.96|18119.38|18119.38|18119.96|18119.96|18119.16|18119.16|0
1630590440000|2021-09-02 13:47:20|18120.28|18120.28|18119.78|18119.78|18120.28|18120.28|18119.78|18119.78|0
1630590460000|2021-09-02 13:47:40|18118.97|18118.97|18117.14|18117.14|18118.97|18118.97|18116.13|18116.13|0
1630590470000|2021-09-02 13:47:50|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|0
1630590490000|2021-09-02 13:48:10|18114.52|18114.52|18109.4|18109.4|18114.52|18114.52|18109.4|18109.4|0
1630590500000|2021-09-02 13:48:20|18108.89|18108.89|18113.24|18113.24|18113.24|18113.24|18107.99|18107.99|0
1630590510000|2021-09-02 13:48:30|18112.75|18112.75|18112.75|18112.75|18112.75|18112.75|18112.75|18112.75|0
1630590520000|2021-09-02 13:48:40|18111.13|18111.13|18106.2|18106.2|18111.13|18111.13|18106.2|18106.2|0
1630590530000|2021-09-02 13:48:50|18105.3|18105.3|18104.89|18104.89|18105.3|18105.3|18104.89|18104.89|0
1630590540000|2021-09-02 13:49:00|18100.64|18100.64|18091.9|18091.9|18100.64|18100.64|18090.09|18090.09|0
1630590550000|2021-09-02 13:49:10|18093.05|18093.05|18094.36|18094.36|18094.36|18094.36|18093.05|18093.05|0
1630590560000|2021-09-02 13:49:20|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|18094.81|0
1630590570000|2021-09-02 13:49:30|18097.52|18097.52|18097.61|18097.61|18098.42|18098.42|18097.52|18097.52|0
1630590580000|2021-09-02 13:49:40|18096.71|18096.71|18095.29|18095.29|18096.71|18096.71|18095.29|18095.29|0
1630590590000|2021-09-02 13:49:50|18096.2|18096.2|18097.5|18097.5|18098|18098|18096.2|18096.2|0
1630590600000|2021-09-02 13:50:00|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|18095.88|0
1630590610000|2021-09-02 13:50:10|18097.4|18097.4|18097.38|18097.38|18097.4|18097.4|18096.89|18096.89|0
1630590620000|2021-09-02 13:50:20|18099|18099|18104.44|18104.44|18104.44|18104.44|18099|18099|0
1630590630000|2021-09-02 13:50:30|18103.54|18103.54|18099.42|18099.42|18103.54|18103.54|18099.42|18099.42|0
1630590640000|2021-09-02 13:50:40|18099.22|18099.22|18099.22|18099.22|18099.22|18099.22|18097.41|18097.41|0
1630590660000|2021-09-02 13:51:00|18098.32|18098.32|18097.82|18097.82|18098.32|18098.32|18096.92|18096.92|0
1630590690000|2021-09-02 13:51:30|18096.21|18096.21|18098.73|18098.73|18098.73|18098.73|18096.21|18096.21|0
1630590700000|2021-09-02 13:51:40|18097.11|18097.11|18097.92|18097.92|18097.92|18097.92|18097.11|18097.11|0
1630590710000|2021-09-02 13:51:50|18100.15|18100.15|18100.15|18100.15|18101.05|18101.05|18100.15|18100.15|0
1630590750000|2021-09-02 13:52:30|18100.64|18100.64|18096.01|18096.01|18100.64|18100.64|18096.01|18096.01|0
1630590760000|2021-09-02 13:52:40|18096.5|18096.5|18103.65|18103.65|18103.65|18103.65|18096.5|18096.5|0
1630590780000|2021-09-02 13:53:00|18102.75|18102.75|18102.75|18102.75|18102.75|18102.75|18102.75|18102.75|0
1630590830000|2021-09-02 13:53:50|18103.56|18103.56|18104.17|18104.17|18104.17|18104.17|18103.56|18103.56|0
1630590840000|2021-09-02 13:54:00|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|18104.97|0
1630590850000|2021-09-02 13:54:10|18104.17|18104.17|18104.17|18104.17|18104.17|18104.17|18104.17|18104.17|0
1630590890000|2021-09-02 13:54:50|18103.86|18103.86|18104.06|18104.06|18104.06|18104.06|18103.86|18103.86|0
1630590900000|2021-09-02 13:55:00|18104.87|18104.87|18104.06|18104.06|18104.87|18104.87|18104.06|18104.06|0
1630590910000|2021-09-02 13:55:10|18103.15|18103.15|18103.15|18103.15|18103.15|18103.15|18103.15|18103.15|0
1630590920000|2021-09-02 13:55:20|18103.96|18103.96|18103.96|18103.96|18103.96|18103.96|18103.96|18103.96|0
1630590960000|2021-09-02 13:56:00|18104.51|18104.51|18105.53|18105.53|18107.44|18107.44|18104.51|18104.51|0
1630590970000|2021-09-02 13:56:10|18107.34|18107.34|18115.89|18115.89|18115.89|18115.89|18107.34|18107.34|0
1630590980000|2021-09-02 13:56:20|18117.51|18117.51|18117.51|18117.51|18117.51|18117.51|18117.51|18117.51|0
1630591000000|2021-09-02 13:56:40|18116.7|18116.7|18118|18118|18118|18118|18116.7|18116.7|0
1630591020000|2021-09-02 13:57:00|18117.09|18117.09|18112.27|18112.27|18117.09|18117.09|18112.27|18112.27|0
1630591040000|2021-09-02 13:57:20|18111.71|18111.71|18106.18|18106.18|18111.71|18111.71|18106.18|18106.18|0
1630591060000|2021-09-02 13:57:40|18106.4|18106.4|18106.4|18106.4|18106.4|18106.4|18106.4|18106.4|0
1630591070000|2021-09-02 13:57:50|18104.47|18104.47|18102.21|18102.21|18104.47|18104.47|18102.21|18102.21|0
1630591080000|2021-09-02 13:58:00|18103.12|18103.12|18104.02|18104.02|18104.02|18104.02|18103.12|18103.12|0
1630591090000|2021-09-02 13:58:10|18103.12|18103.12|18103.12|18103.12|18103.12|18103.12|18103.12|18103.12|0
1630591120000|2021-09-02 13:58:40|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|0
1630591150000|2021-09-02 13:59:10|18105.95|18105.95|18117.44|18117.44|18117.44|18117.44|18105.95|18105.95|0
1630591170000|2021-09-02 13:59:30|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|0
1630591180000|2021-09-02 13:59:40|18116.71|18116.71|18118|18118|18121.23|18121.23|18116.71|18116.71|0
1630591200000|2021-09-02 14:00:00|18118.56|18118.56|18120.17|18120.17|18120.17|18120.17|18118.56|18118.56|0
1630591210000|2021-09-02 14:00:10|18115.75|18115.75|18120.39|18120.39|18120.39|18120.39|18115.75|18115.75|0
1630591220000|2021-09-02 14:00:20|18121.3|18121.3|18120.83|18120.83|18121.3|18121.3|18120.39|18120.39|0
1630591230000|2021-09-02 14:00:30|18119.93|18119.93|18118.61|18118.61|18120.03|18120.03|18118.22|18118.22|0
1630591240000|2021-09-02 14:00:40|18116.8|18116.8|18116.25|18116.25|18116.8|18116.8|18116.25|18116.25|0
1630591250000|2021-09-02 14:00:50|18117.4|18117.4|18116.9|18116.9|18117.4|18117.4|18116.9|18116.9|0
1630591260000|2021-09-02 14:01:00|18115.99|18115.99|18114.54|18114.54|18115.99|18115.99|18114.54|18114.54|0
1630591270000|2021-09-02 14:01:10|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|0
1630591280000|2021-09-02 14:01:20|18110.89|18110.89|18111.7|18111.7|18111.7|18111.7|18110.89|18110.89|0
1630591290000|2021-09-02 14:01:30|18113.97|18113.97|18115.17|18115.17|18115.17|18115.17|18113.58|18113.58|0
1630591300000|2021-09-02 14:01:40|18116.98|18116.98|18116.98|18116.98|18116.98|18116.98|18116.98|18116.98|0
1630591310000|2021-09-02 14:01:50|18117.88|18117.88|18117.88|18117.88|18117.88|18117.88|18117.88|18117.88|0
1630591320000|2021-09-02 14:02:00|18118.39|18118.39|18120|18120|18120|18120|18118.39|18118.39|0
1630591330000|2021-09-02 14:02:10|18120.51|18120.51|18120.51|18120.51|18120.51|18120.51|18120.51|18120.51|0
1630591340000|2021-09-02 14:02:20|18119.7|18119.7|18117.89|18117.89|18119.7|18119.7|18117.89|18117.89|0
1630591350000|2021-09-02 14:02:30|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|18118.79|0
1630591360000|2021-09-02 14:02:40|18118.29|18118.29|18118.29|18118.29|18118.29|18118.29|18118.29|18118.29|0
1630591370000|2021-09-02 14:02:50|18117.74|18117.74|18109.82|18109.82|18117.74|18117.74|18109.82|18109.82|0
1630591380000|2021-09-02 14:03:00|18110.43|18110.43|18110.78|18110.78|18111.33|18111.33|18109.63|18109.63|0
1630591390000|2021-09-02 14:03:10|18109.36|18109.36|18108.86|18108.86|18109.36|18109.36|18108.86|18108.86|0
1630591400000|2021-09-02 14:03:20|18108.05|18108.05|18108.95|18108.95|18108.95|18108.95|18108.05|18108.05|0
1630591420000|2021-09-02 14:03:40|18109.16|18109.16|18109.76|18109.76|18109.76|18109.76|18109.16|18109.16|0
1630591430000|2021-09-02 14:03:50|18109.26|18109.26|18109.26|18109.26|18109.26|18109.26|18109.26|18109.26|0
1630591440000|2021-09-02 14:04:00|18109.76|18109.76|18109.76|18109.76|18109.76|18109.76|18109.76|18109.76|0
1630591450000|2021-09-02 14:04:10|18111.57|18111.57|18117.73|18117.73|18117.73|18117.73|18111.57|18111.57|0
1630591460000|2021-09-02 14:04:20|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|18116.92|0
1630591480000|2021-09-02 14:04:40|18117.73|18117.73|18116.21|18116.21|18117.73|18117.73|18116.21|18116.21|0
1630591500000|2021-09-02 14:05:00|18115.66|18115.66|18116.57|18116.57|18116.57|18116.57|18115.66|18115.66|0
1630591520000|2021-09-02 14:05:20|18115.76|18115.76|18117.17|18117.17|18117.17|18117.17|18115.76|18115.76|0
1630591560000|2021-09-02 14:06:00|18116.01|18116.01|18116.01|18116.01|18116.01|18116.01|18116.01|18116.01|0
1630591570000|2021-09-02 14:06:10|18117.37|18117.37|18123.61|18123.61|18123.61|18123.61|18117.37|18117.37|0
1630591580000|2021-09-02 14:06:20|18121|18121|18112.57|18112.57|18121|18121|18112.57|18112.57|0
1630591600000|2021-09-02 14:06:40|18113.72|18113.72|18113.52|18113.52|18113.72|18113.72|18113.52|18113.52|0
1630591610000|2021-09-02 14:06:50|18112.71|18112.71|18109.38|18109.38|18112.71|18112.71|18109.38|18109.38|0
1630591620000|2021-09-02 14:07:00|18108.07|18108.07|18104.84|18104.84|18108.07|18108.07|18104.84|18104.84|0
1630591630000|2021-09-02 14:07:10|18107.56|18107.56|18105.75|18105.75|18107.56|18107.56|18105.75|18105.75|0
1630591640000|2021-09-02 14:07:20|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|18105.26|0
1630591650000|2021-09-02 14:07:30|18103.84|18103.84|18103.18|18103.18|18103.84|18103.84|18103.18|18103.18|0
1630591660000|2021-09-02 14:07:40|18104.08|18104.08|18104.49|18104.49|18105.5|18105.5|18104.08|18104.08|0
1630591670000|2021-09-02 14:07:50|18102.83|18102.83|18102.83|18102.83|18102.83|18102.83|18102.83|18102.83|0
1630591680000|2021-09-02 14:08:00|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|0
1630591690000|2021-09-02 14:08:10|18099.9|18099.9|18099.9|18099.9|18099.9|18099.9|18099.9|18099.9|0
1630591700000|2021-09-02 14:08:20|18099.46|18099.46|18097.65|18097.65|18099.46|18099.46|18096.04|18096.04|0
1630591710000|2021-09-02 14:08:30|18094.86|18094.86|18093.37|18093.37|18095.67|18095.67|18093.37|18093.37|0
1630591730000|2021-09-02 14:08:50|18094.18|18094.18|18094.18|18094.18|18094.18|18094.18|18094.18|18094.18|0
1630591740000|2021-09-02 14:09:00|18089.92|18089.92|18090.42|18090.42|18090.42|18090.42|18089.92|18089.92|0
1630591760000|2021-09-02 14:09:20|18091.32|18091.32|18093.13|18093.13|18093.13|18093.13|18091.32|18091.32|0
1630591780000|2021-09-02 14:09:40|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|0
1630591790000|2021-09-02 14:09:50|18088.32|18088.32|18087.83|18087.83|18088.32|18088.32|18087.83|18087.83|0
1630591800000|2021-09-02 14:10:00|18085.52|18085.52|18086.67|18086.67|18086.67|18086.67|18085.52|18085.52|0
1630591810000|2021-09-02 14:10:10|18085.26|18085.26|18084.09|18084.09|18085.26|18085.26|18084.09|18084.09|0
1630591820000|2021-09-02 14:10:20|18083.19|18083.19|18083.19|18083.19|18083.19|18083.19|18083.19|18083.19|0
1630591830000|2021-09-02 14:10:30|18082.28|18082.28|18082.28|18082.28|18082.28|18082.28|18082.28|18082.28|0
1630591840000|2021-09-02 14:10:40|18081.73|18081.73|18081.73|18081.73|18081.73|18081.73|18081.23|18081.23|0
1630591850000|2021-09-02 14:10:50|18082.23|18082.23|18082.23|18082.23|18082.23|18082.23|18082.23|18082.23|0
1630591870000|2021-09-02 14:11:10|18081.68|18081.68|18081.68|18081.68|18081.68|18081.68|18081.68|18081.68|0
1630591890000|2021-09-02 14:11:30|18079.87|18079.87|18079.87|18079.87|18079.87|18079.87|18079.87|18079.87|0
1630591920000|2021-09-02 14:12:00|18080.43|18080.43|18077.01|18077.01|18080.43|18080.43|18077.01|18077.01|0
1630591930000|2021-09-02 14:12:10|18076.2|18076.2|18074.72|18074.72|18076.2|18076.2|18074.72|18074.72|0
1630591950000|2021-09-02 14:12:30|18071.89|18071.89|18071.89|18071.89|18071.89|18071.89|18071.89|18071.89|0
1630591970000|2021-09-02 14:12:50|18071.48|18071.48|18070.87|18070.87|18071.48|18071.48|18070.87|18070.87|0
1630592000000|2021-09-02 14:13:20|18069.26|18069.26|18070.87|18070.87|18070.87|18070.87|18069.26|18069.26|0
1630592010000|2021-09-02 14:13:30|18071.88|18071.88|18071.88|18071.88|18071.88|18071.88|18071.88|18071.88|0
1630592050000|2021-09-02 14:14:10|18071.38|18071.38|18071.38|18071.38|18071.38|18071.38|18071.38|18071.38|0
1630592060000|2021-09-02 14:14:20|18072.38|18072.38|18072.19|18072.19|18073.8|18073.8|18072.19|18072.19|0
1630592070000|2021-09-02 14:14:30|18071.52|18071.52|18072.01|18072.01|18072.01|18072.01|18071.52|18071.52|0
1630592080000|2021-09-02 14:14:40|18075.46|18075.46|18081.95|18081.95|18082.85|18082.85|18075.46|18075.46|0
1630592090000|2021-09-02 14:14:50|18082.85|18082.85|18083.76|18083.76|18083.76|18083.76|18082.85|18082.85|0
1630592100000|2021-09-02 14:15:00|18084.42|18084.42|18086.03|18086.03|18086.03|18086.03|18084.42|18084.42|0
1630592110000|2021-09-02 14:15:10|18086.84|18086.84|18090.07|18090.07|18090.07|18090.07|18086.84|18086.84|0
1630592120000|2021-09-02 14:15:20|18091.88|18091.88|18091.58|18091.58|18092.99|18092.99|18091.58|18091.58|0
1630592140000|2021-09-02 14:15:40|18090.27|18090.27|18090.27|18090.27|18090.27|18090.27|18090.27|18090.27|0
1630592180000|2021-09-02 14:16:20|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|0
1630592200000|2021-09-02 14:16:40|18092.89|18092.89|18093.69|18093.69|18093.69|18093.69|18092.89|18092.89|0
1630592210000|2021-09-02 14:16:50|18092.89|18092.89|18092.89|18092.89|18092.89|18092.89|18092.89|18092.89|0
1630592220000|2021-09-02 14:17:00|18092.38|18092.38|18080.91|18080.91|18092.38|18092.38|18080.91|18080.91|0
1630592230000|2021-09-02 14:17:10|18078.07|18078.07|18077.17|18077.17|18078.07|18078.07|18077.17|18077.17|0
1630592240000|2021-09-02 14:17:20|18080.78|18080.78|18082.4|18082.4|18082.4|18082.4|18080.78|18080.78|0
1630592250000|2021-09-02 14:17:30|18082.9|18082.9|18082.9|18082.9|18082.9|18082.9|18082.9|18082.9|0
1630592260000|2021-09-02 14:17:40|18083.41|18083.41|18083.41|18083.41|18083.41|18083.41|18083.41|18083.41|0
1630592270000|2021-09-02 14:17:50|18084.31|18084.31|18084.31|18084.31|18084.31|18084.31|18084.31|18084.31|0
1630592280000|2021-09-02 14:18:00|18083.81|18083.81|18083.81|18083.81|18083.81|18083.81|18083.81|18083.81|0
1630592290000|2021-09-02 14:18:10|18084.71|18084.71|18084.71|18084.71|18084.71|18084.71|18084.71|18084.71|0
1630592300000|2021-09-02 14:18:20|18086.13|18086.13|18090.28|18090.28|18092.09|18092.09|18086.13|18086.13|0
1630592310000|2021-09-02 14:18:30|18088.86|18088.86|18088.86|18088.86|18088.86|18088.86|18088.86|18088.86|0
1630592330000|2021-09-02 14:18:50|18087.44|18087.44|18073.69|18073.69|18087.44|18087.44|18073.69|18073.69|0
1630592340000|2021-09-02 14:19:00|18075.35|18075.35|18070.38|18070.38|18075.35|18075.35|18069.82|18069.82|0
1630592350000|2021-09-02 14:19:10|18069.57|18069.57|18069.06|18069.06|18069.57|18069.57|18069.06|18069.06|0
1630592360000|2021-09-02 14:19:20|18068.26|18068.26|18069.06|18069.06|18069.06|18069.06|18068.26|18068.26|0
1630592370000|2021-09-02 14:19:30|18067.64|18067.64|18066.54|18066.54|18067.64|18067.64|18066.54|18066.54|0
1630592380000|2021-09-02 14:19:40|18066.1|18066.1|18066.1|18066.1|18066.1|18066.1|18066.1|18066.1|0
1630592400000|2021-09-02 14:20:00|18066.5|18066.5|18067.41|18067.41|18067.41|18067.41|18066.5|18066.5|0
1630592410000|2021-09-02 14:20:10|18068.31|18068.31|18069.12|18069.12|18069.12|18069.12|18068.31|18068.31|0
1630592420000|2021-09-02 14:20:20|18068.71|18068.71|18067.9|18067.9|18068.71|18068.71|18067.9|18067.9|0
1630592430000|2021-09-02 14:20:30|18068.31|18068.31|18067.7|18067.7|18068.51|18068.51|18067.7|18067.7|0
1630592440000|2021-09-02 14:20:40|18066.08|18066.08|18066.08|18066.08|18066.08|18066.08|18066.08|18066.08|0
1630592450000|2021-09-02 14:20:50|18066.75|18066.75|18066.75|18066.75|18066.75|18066.75|18066.75|18066.75|0
1630592490000|2021-09-02 14:21:30|18067.65|18067.65|18067.65|18067.65|18067.65|18067.65|18067.65|18067.65|0
1630592500000|2021-09-02 14:21:40|18068.46|18068.46|18068.46|18068.46|18068.46|18068.46|18068.46|18068.46|0
1630592510000|2021-09-02 14:21:50|18070.08|18070.08|18070.32|18070.32|18071.23|18071.23|18070.08|18070.08|0
1630592520000|2021-09-02 14:22:00|18071.23|18071.23|18062.14|18062.14|18071.23|18071.23|18062.14|18062.14|0
1630592530000|2021-09-02 14:22:10|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|18061.33|0
1630592540000|2021-09-02 14:22:20|18060.23|18060.23|18060.23|18060.23|18060.23|18060.23|18060.23|18060.23|0
1630592550000|2021-09-02 14:22:30|18060.73|18060.73|18061.23|18061.23|18061.23|18061.23|18060.73|18060.73|0
1630592560000|2021-09-02 14:22:40|18061.79|18061.79|18065.21|18065.21|18065.43|18065.43|18061.79|18061.79|0
1630592580000|2021-09-02 14:23:00|18063.79|18063.79|18063.29|18063.29|18063.79|18063.79|18063.29|18063.29|0
1630592590000|2021-09-02 14:23:10|18062.8|18062.8|18062.8|18062.8|18062.8|18062.8|18062.8|18062.8|0
1630592610000|2021-09-02 14:23:30|18063.81|18063.81|18065.78|18065.78|18065.78|18065.78|18063.81|18063.81|0
1630592620000|2021-09-02 14:23:40|18066.76|18066.76|18068.88|18068.88|18068.88|18068.88|18066.76|18066.76|0
1630592630000|2021-09-02 14:23:50|18068.08|18068.08|18069.88|18069.88|18069.88|18069.88|18068.08|18068.08|0
1630592650000|2021-09-02 14:24:10|18070.69|18070.69|18071.6|18071.6|18071.6|18071.6|18070.69|18070.69|0
1630592660000|2021-09-02 14:24:20|18072.09|18072.09|18073.57|18073.57|18073.57|18073.57|18072.09|18072.09|0
1630592670000|2021-09-02 14:24:30|18074.99|18074.99|18076|18076|18076.41|18076.41|18074.99|18074.99|0
1630592680000|2021-09-02 14:24:40|18076.5|18076.5|18076.84|18076.84|18076.84|18076.84|18075.69|18075.69|0
1630592700000|2021-09-02 14:25:00|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|0
1630592710000|2021-09-02 14:25:10|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1630592740000|2021-09-02 14:25:40|18075.97|18075.97|18059.2|18059.2|18075.97|18075.97|18059.2|18059.2|0
1630592750000|2021-09-02 14:25:50|18061.01|18061.01|18061.01|18061.01|18061.01|18061.01|18061.01|18061.01|0
1630592760000|2021-09-02 14:26:00|18062.82|18062.82|18062.82|18062.82|18062.82|18062.82|18062.82|18062.82|0
1630592770000|2021-09-02 14:26:10|18063.37|18063.37|18063.37|18063.37|18063.37|18063.37|18063.37|18063.37|0
1630592780000|2021-09-02 14:26:20|18062.76|18062.76|18059.63|18059.63|18062.76|18062.76|18058.82|18058.82|0
1630592790000|2021-09-02 14:26:30|18060.44|18060.44|18060.84|18060.84|18060.84|18060.84|18060.44|18060.44|0
1630592810000|2021-09-02 14:26:50|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|18061.4|0
1630592830000|2021-09-02 14:27:10|18059.59|18059.59|18044.52|18044.52|18059.59|18059.59|18043.62|18043.62|0
1630592850000|2021-09-02 14:27:30|18046.33|18046.33|18046.88|18046.88|18046.88|18046.88|18046.33|18046.33|0
1630592860000|2021-09-02 14:27:40|18043.97|18043.97|18044.87|18044.87|18044.87|18044.87|18043.97|18043.97|0
1630592880000|2021-09-02 14:28:00|18045.78|18045.78|18044.97|18044.97|18045.78|18045.78|18044.97|18044.97|0
1630592890000|2021-09-02 14:28:10|18043.49|18043.49|18044.4|18044.4|18044.4|18044.4|18043.49|18043.49|0
1630592900000|2021-09-02 14:28:20|18044.89|18044.89|18048.26|18048.26|18048.26|18048.26|18044.89|18044.89|0
1630592910000|2021-09-02 14:28:30|18047.45|18047.45|18046.3|18046.3|18047.45|18047.45|18046.3|18046.3|0
1630592920000|2021-09-02 14:28:40|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|0
1630592930000|2021-09-02 14:28:50|18044.29|18044.29|18043.78|18043.78|18044.29|18044.29|18042.97|18042.97|0
1630592940000|2021-09-02 14:29:00|18043.58|18043.58|18043.58|18043.58|18043.58|18043.58|18043.58|18043.58|0
1630592950000|2021-09-02 14:29:10|18043.17|18043.17|18040.65|18040.65|18043.17|18043.17|18040.1|18040.1|0
1630592960000|2021-09-02 14:29:20|18040.16|18040.16|18040.16|18040.16|18040.16|18040.16|18040.16|18040.16|0
1630592970000|2021-09-02 14:29:30|18039.55|18039.55|18037.69|18037.69|18039.55|18039.55|18037.69|18037.69|0
1630592990000|2021-09-02 14:29:50|18035.07|18035.07|18035.07|18035.07|18035.07|18035.07|18034.17|18034.17|0
1630593000000|2021-09-02 14:30:00|18034.17|18034.17|18034.07|18034.07|18034.97|18034.97|18033.16|18033.16|0
1630593010000|2021-09-02 14:30:10|18033.57|18033.57|18033.57|18033.57|18033.57|18033.57|18033.57|18033.57|0
1630593020000|2021-09-02 14:30:20|18034.38|18034.38|18035.29|18035.29|18035.29|18035.29|18033.94|18033.94|0
1630593040000|2021-09-02 14:30:40|18035.79|18035.79|18036.7|18036.7|18037.5|18037.5|18035.79|18035.79|0
1630593060000|2021-09-02 14:31:00|18037.5|18037.5|18036.19|18036.19|18037.5|18037.5|18036.19|18036.19|0
1630593070000|2021-09-02 14:31:10|18032.99|18032.99|18032.48|18032.48|18032.99|18032.99|18032.48|18032.48|0
1630593080000|2021-09-02 14:31:20|18031.33|18031.33|18031.33|18031.33|18031.33|18031.33|18031.33|18031.33|0
1630593120000|2021-09-02 14:32:00|18030.43|18030.43|18028.61|18028.61|18030.43|18030.43|18026.8|18026.8|0
1630593130000|2021-09-02 14:32:10|18029.52|18029.52|18031.88|18031.88|18031.88|18031.88|18028.6|18028.6|0
1630593140000|2021-09-02 14:32:20|18032.79|18032.79|18032.79|18032.79|18032.79|18032.79|18032.79|18032.79|0
1630593150000|2021-09-02 14:32:30|18032.18|18032.18|18031.27|18031.27|18032.18|18032.18|18031.27|18031.27|0
1630593160000|2021-09-02 14:32:40|18030.76|18030.76|18031.17|18031.17|18031.17|18031.17|18030.76|18030.76|0
1630593170000|2021-09-02 14:32:50|18032.98|18032.98|18033.88|18033.88|18033.88|18033.88|18032.98|18032.98|0
1630593190000|2021-09-02 14:33:10|18034.43|18034.43|18034.94|18034.94|18034.94|18034.94|18034.43|18034.43|0
1630593200000|2021-09-02 14:33:20|18034.13|18034.13|18034.13|18034.13|18034.13|18034.13|18034.13|18034.13|0
1630593210000|2021-09-02 14:33:30|18033.32|18033.32|18034.35|18034.35|18034.35|18034.35|18033.32|18033.32|0
1630593220000|2021-09-02 14:33:40|18035.25|18035.25|18035.46|18035.46|18035.46|18035.46|18035.25|18035.25|0
1630593230000|2021-09-02 14:33:50|18034.65|18034.65|18034.65|18034.65|18034.65|18034.65|18034.65|18034.65|0
1630593240000|2021-09-02 14:34:00|18035.06|18035.06|18035.86|18035.86|18035.86|18035.86|18035.06|18035.06|0
1630593250000|2021-09-02 14:34:10|18036.36|18036.36|18036.86|18036.86|18036.86|18036.86|18036.36|18036.36|0
1630593260000|2021-09-02 14:34:20|18036.37|18036.37|18037.38|18037.38|18037.38|18037.38|18036.37|18036.37|0
1630593290000|2021-09-02 14:34:50|18036.77|18036.77|18036.77|18036.77|18036.77|18036.77|18036.77|18036.77|0
1630593300000|2021-09-02 14:35:00|18035.37|18035.37|18035.37|18035.37|18035.37|18035.37|18035.37|18035.37|0
1630593320000|2021-09-02 14:35:20|18033.56|18033.56|18030.43|18030.43|18033.56|18033.56|18030.43|18030.43|0
1630593330000|2021-09-02 14:35:30|18029.94|18029.94|18030.85|18030.85|18030.85|18030.85|18029.94|18029.94|0
1630593340000|2021-09-02 14:35:40|18031.75|18031.75|18032.37|18032.37|18032.86|18032.86|18030.85|18030.85|0
1630593350000|2021-09-02 14:35:50|18030.75|18030.75|18030.75|18030.75|18030.75|18030.75|18030.75|18030.75|0
1630593370000|2021-09-02 14:36:10|18032.17|18032.17|18032.39|18032.39|18032.39|18032.39|18032.17|18032.17|0
1630593380000|2021-09-02 14:36:20|18034.01|18034.01|18034.87|18034.87|18034.87|18034.87|18034.01|18034.01|0
1630593390000|2021-09-02 14:36:30|18035.85|18035.85|18036.57|18036.57|18036.57|18036.57|18035.85|18035.85|0
1630593400000|2021-09-02 14:36:40|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|0
1630593410000|2021-09-02 14:36:50|18036.57|18036.57|18036.57|18036.57|18036.57|18036.57|18036.57|18036.57|0
1630593440000|2021-09-02 14:37:20|18036.17|18036.17|18036.17|18036.17|18036.17|18036.17|18036.17|18036.17|0
1630593450000|2021-09-02 14:37:30|18035.96|18035.96|18036.87|18036.87|18036.87|18036.87|18035.06|18035.06|0
1630593460000|2021-09-02 14:37:40|18035.96|18035.96|18035.96|18035.96|18035.96|18035.96|18035.96|18035.96|0
1630593470000|2021-09-02 14:37:50|18035.06|18035.06|18035.06|18035.06|18035.06|18035.06|18035.06|18035.06|0
1630593490000|2021-09-02 14:38:10|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|0
1630593500000|2021-09-02 14:38:20|18031.11|18031.11|18017.57|18017.57|18031.11|18031.11|18017.07|18017.07|0
1630593510000|2021-09-02 14:38:30|18018.48|18018.48|18018.48|18018.48|18018.48|18018.48|18018.48|18018.48|0
1630593530000|2021-09-02 14:38:50|18017.67|18017.67|18018.16|18018.16|18018.16|18018.16|18017.67|18017.67|0
1630593540000|2021-09-02 14:39:00|18017.61|18017.61|18018.42|18018.42|18018.42|18018.42|18016.61|18016.61|0
1630593550000|2021-09-02 14:39:10|18019.23|18019.23|18019.23|18019.23|18019.23|18019.23|18019.23|18019.23|0
1630593560000|2021-09-02 14:39:20|18018.42|18018.42|18018.42|18018.42|18018.42|18018.42|18018.42|18018.42|0
1630593570000|2021-09-02 14:39:30|18018.62|18018.62|18019.53|18019.53|18019.94|18019.94|18018.62|18018.62|0
1630593580000|2021-09-02 14:39:40|18020.44|18020.44|18018.63|18018.63|18020.44|18020.44|18018.63|18018.63|0
1630593590000|2021-09-02 14:39:50|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|0
1630593600000|2021-09-02 14:40:00|18011.78|18011.78|18013.59|18013.59|18013.59|18013.59|18011.78|18011.78|0
1630593610000|2021-09-02 14:40:10|18014.49|18014.49|18014.49|18014.49|18014.49|18014.49|18014.49|18014.49|0
1630593620000|2021-09-02 14:40:20|18015.4|18015.4|18016.3|18016.3|18016.3|18016.3|18015.4|18015.4|0
1630593630000|2021-09-02 14:40:30|18017.2|18017.2|18017.71|18017.71|18017.71|18017.71|18017.2|18017.2|0
1630593650000|2021-09-02 14:40:50|18017.22|18017.22|18017.22|18017.22|18017.22|18017.22|18017.22|18017.22|0
1630593670000|2021-09-02 14:41:10|18017.72|18017.72|18017.72|18017.72|18017.72|18017.72|18017.72|18017.72|0
1630593680000|2021-09-02 14:41:20|18016.82|18016.82|18016.82|18016.82|18016.82|18016.82|18016.82|18016.82|0
1630593690000|2021-09-02 14:41:30|18016.31|18016.31|18016.31|18016.31|18016.31|18016.31|18016.31|18016.31|0
1630593720000|2021-09-02 14:42:00|18019.02|18019.02|18019.02|18019.02|18019.02|18019.02|18019.02|18019.02|0
1630593740000|2021-09-02 14:42:20|18018.22|18018.22|18017.96|18017.96|18018.22|18018.22|18016.6|18016.6|0
1630593750000|2021-09-02 14:42:30|18019.67|18019.67|18021.09|18021.09|18021.09|18021.09|18019.67|18019.67|0
1630593770000|2021-09-02 14:42:50|18021.9|18021.9|18021.9|18021.9|18021.9|18021.9|18021.9|18021.9|0
1630593780000|2021-09-02 14:43:00|18021.09|18021.09|18023.35|18023.35|18023.35|18023.35|18021.09|18021.09|0
1630593790000|2021-09-02 14:43:10|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|0
1630593810000|2021-09-02 14:43:30|18024.35|18024.35|18014.72|18014.72|18024.35|18024.35|18014.72|18014.72|0
1630593830000|2021-09-02 14:43:50|18013.82|18013.82|18013.33|18013.33|18013.82|18013.82|18013.33|18013.33|0
1630593840000|2021-09-02 14:44:00|18014.23|18014.23|18015.72|18015.72|18015.72|18015.72|18014.23|18014.23|0
1630593850000|2021-09-02 14:44:10|18017.14|18017.14|18018.26|18018.26|18018.26|18018.26|18017.14|18017.14|0
1630593860000|2021-09-02 14:44:20|18018.47|18018.47|18018.47|18018.47|18018.47|18018.47|18018.47|18018.47|0
1630593870000|2021-09-02 14:44:30|18019.37|18019.37|18024.17|18024.17|18024.17|18024.17|18019.37|18019.37|0
1630593880000|2021-09-02 14:44:40|18026.47|18026.47|18027.89|18027.89|18027.89|18027.89|18026.47|18026.47|0
1630593900000|2021-09-02 14:45:00|18027.49|18027.49|18029.46|18029.46|18029.46|18029.46|18026.13|18026.13|0
1630593930000|2021-09-02 14:45:30|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|0
1630593940000|2021-09-02 14:45:40|18029.46|18029.46|18022.77|18022.77|18029.46|18029.46|18021.97|18021.97|0
1630593960000|2021-09-02 14:46:00|18023.58|18023.58|18023.58|18023.58|18023.58|18023.58|18023.58|18023.58|0
1630593970000|2021-09-02 14:46:10|18024.49|18024.49|18023.98|18023.98|18024.49|18024.49|18023.98|18023.98|0
1630593980000|2021-09-02 14:46:20|18024.89|18024.89|18027.41|18027.41|18027.41|18027.41|18024.89|18024.89|0
1630593990000|2021-09-02 14:46:30|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|0
1630594010000|2021-09-02 14:46:50|18029.21|18029.21|18029.21|18029.21|18029.21|18029.21|18029.21|18029.21|0
1630594020000|2021-09-02 14:47:00|18028.06|18028.06|18028.06|18028.06|18028.06|18028.06|18028.06|18028.06|0
1630594050000|2021-09-02 14:47:30|18027.25|18027.25|18027.25|18027.25|18027.25|18027.25|18027.25|18027.25|0
1630594060000|2021-09-02 14:47:40|18028.16|18028.16|18028.16|18028.16|18028.16|18028.16|18028.16|18028.16|0
1630594070000|2021-09-02 14:47:50|18029.06|18029.06|18029.27|18029.27|18029.27|18029.27|18029.06|18029.06|0
1630594080000|2021-09-02 14:48:00|18028.36|18028.36|18028.36|18028.36|18028.36|18028.36|18028.36|18028.36|0
1630594090000|2021-09-02 14:48:10|18029.98|18029.98|18036.2|18036.2|18036.2|18036.2|18029.17|18029.17|0
1630594110000|2021-09-02 14:48:30|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|0
1630594120000|2021-09-02 14:48:40|18033.97|18033.97|18034.88|18034.88|18034.88|18034.88|18033.97|18033.97|0
1630594130000|2021-09-02 14:48:50|18037.59|18037.59|18037.18|18037.18|18038.99|18038.99|18037.18|18037.18|0
1630594150000|2021-09-02 14:49:10|18034.36|18034.36|18034.36|18034.36|18034.36|18034.36|18034.36|18034.36|0
1630594160000|2021-09-02 14:49:20|18034.56|18034.56|18028.01|18028.01|18034.56|18034.56|18028.01|18028.01|0
1630594170000|2021-09-02 14:49:30|18028.91|18028.91|18028.91|18028.91|18028.91|18028.91|18028.91|18028.91|0
1630594190000|2021-09-02 14:49:50|18027.76|18027.76|18024.75|18024.75|18028.91|18028.91|18024.75|18024.75|0
1630594200000|2021-09-02 14:50:00|18025.19|18025.19|18023.38|18023.38|18025.19|18025.19|18023.38|18023.38|0
1630594210000|2021-09-02 14:50:10|18020|18020|18019.5|18019.5|18020|18020|18019.5|18019.5|0
1630594240000|2021-09-02 14:50:40|18018.59|18018.59|18016.37|18016.37|18018.59|18018.59|18016.37|18016.37|0
1630594250000|2021-09-02 14:50:50|18015.36|18015.36|18016.87|18016.87|18016.87|18016.87|18015.36|18015.36|0
1630594270000|2021-09-02 14:51:10|18015.97|18015.97|18011.61|18011.61|18015.97|18015.97|18011.61|18011.61|0
1630594280000|2021-09-02 14:51:20|18010.26|18010.26|18009.97|18009.97|18010.67|18010.67|18009.76|18009.76|0
1630594290000|2021-09-02 14:51:30|18010.17|18010.17|18010.17|18010.17|18010.17|18010.17|18010.17|18010.17|0
1630594310000|2021-09-02 14:51:50|18008.55|18008.55|18008.55|18008.55|18008.55|18008.55|18008.55|18008.55|0
1630594320000|2021-09-02 14:52:00|18008.77|18008.77|18008.77|18008.77|18008.77|18008.77|18008.77|18008.77|0
1630594330000|2021-09-02 14:52:10|18007.87|18007.87|18007.38|18007.38|18007.87|18007.87|18007.38|18007.38|0
1630594340000|2021-09-02 14:52:20|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|0
1630594360000|2021-09-02 14:52:40|18008.39|18008.39|18007.58|18007.58|18008.39|18008.39|18007.58|18007.58|0
1630594370000|2021-09-02 14:52:50|18007.99|18007.99|18010.01|18010.01|18010.01|18010.01|18007.99|18007.99|0
1630594380000|2021-09-02 14:53:00|18010.91|18010.91|18010.69|18010.69|18010.91|18010.91|18010.69|18010.69|0
1630594400000|2021-09-02 14:53:20|18012.11|18012.11|18011.76|18011.76|18013.57|18013.57|18011.76|18011.76|0
1630594410000|2021-09-02 14:53:30|18011.27|18011.27|18011.27|18011.27|18011.27|18011.27|18011.27|18011.27|0
1630594420000|2021-09-02 14:53:40|18009.85|18009.85|18011.06|18011.06|18011.06|18011.06|18009.04|18009.04|0
1630594440000|2021-09-02 14:54:00|18009.55|18009.55|18012.07|18012.07|18012.07|18012.07|18009.55|18009.55|0
1630594450000|2021-09-02 14:54:10|18011.06|18011.06|18011.56|18011.56|18011.56|18011.56|18011.06|18011.06|0
1630594460000|2021-09-02 14:54:20|18012.11|18012.11|18012.11|18012.11|18012.11|18012.11|18012.11|18012.11|0
1630594490000|2021-09-02 14:54:50|18013.02|18013.02|18013.02|18013.02|18013.02|18013.02|18013.02|18013.02|0
1630594500000|2021-09-02 14:55:00|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|0
1630594520000|2021-09-02 14:55:20|18014.83|18014.83|18016.55|18016.55|18016.55|18016.55|18014.83|18014.83|0
1630594530000|2021-09-02 14:55:30|18017.7|18017.7|18019.66|18019.66|18019.66|18019.66|18017.7|18017.7|0
1630594550000|2021-09-02 14:55:50|18020.56|18020.56|18018.25|18018.25|18020.56|18020.56|18018.04|18018.04|0
1630594560000|2021-09-02 14:56:00|18018.65|18018.65|18018.65|18018.65|18018.65|18018.65|18018.65|18018.65|0
1630594570000|2021-09-02 14:56:10|18019.56|18019.56|18020.27|18020.27|18020.46|18020.46|18018.65|18018.65|0
1630594580000|2021-09-02 14:56:20|18020.82|18020.82|18023.53|18023.53|18023.53|18023.53|18020.82|18020.82|0
1630594590000|2021-09-02 14:56:30|18025.87|18025.87|18024.45|18024.45|18025.87|18025.87|18024.45|18024.45|0
1630594600000|2021-09-02 14:56:40|18023.64|18023.64|18020.76|18020.76|18023.84|18023.84|18020.76|18020.76|0
1630594620000|2021-09-02 14:57:00|18019.86|18019.86|18019.86|18019.86|18019.86|18019.86|18019.86|18019.86|0
1630594640000|2021-09-02 14:57:20|18018.05|18018.05|18013.51|18013.51|18018.05|18018.05|18013.51|18013.51|0
1630594670000|2021-09-02 14:57:50|18014.41|18014.41|18016.84|18016.84|18016.84|18016.84|18014.41|18014.41|0
1630594680000|2021-09-02 14:58:00|18017.65|18017.65|18018.45|18018.45|18018.45|18018.45|18017.65|18017.65|0
1630594700000|2021-09-02 14:58:20|18017.96|18017.96|18017.96|18017.96|18017.96|18017.96|18017.96|18017.96|0
1630594710000|2021-09-02 14:58:30|18017.06|18017.06|18017.06|18017.06|18017.06|18017.06|18017.06|18017.06|0
1630594720000|2021-09-02 14:58:40|18014.06|18014.06|18009.57|18009.57|18014.06|18014.06|18009.57|18009.57|0
1630594730000|2021-09-02 14:58:50|18009.06|18009.06|18010.56|18010.56|18010.56|18010.56|18009.06|18009.06|0
1630594750000|2021-09-02 14:59:10|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|0
1630594760000|2021-09-02 14:59:20|18010.66|18010.66|18010.66|18010.66|18010.66|18010.66|18010.66|18010.66|0
1630594770000|2021-09-02 14:59:30|18009.24|18009.24|18011.86|18011.86|18011.86|18011.86|18009.24|18009.24|0
1630594780000|2021-09-02 14:59:40|18012.66|18012.66|18013.42|18013.42|18013.47|18013.47|18012.66|18012.66|0
1630594790000|2021-09-02 14:59:50|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|0
1630594800000|2021-09-02 15:00:00|18013.07|18013.07|18019.11|18019.11|18019.11|18019.11|18012.85|18012.85|0
1630594810000|2021-09-02 15:00:10|18019.92|18019.92|18017.6|18017.6|18019.92|18019.92|18017.6|18017.6|0
1630594820000|2021-09-02 15:00:20|18016.69|18016.69|18014.89|18014.89|18016.69|18016.69|18014.89|18014.89|0
1630594830000|2021-09-02 15:00:30|18013.98|18013.98|18016.69|18016.69|18016.69|18016.69|18013.98|18013.98|0
1630594860000|2021-09-02 15:01:00|18018.31|18018.31|18019.93|18019.93|18019.93|18019.93|18018.31|18018.31|0
1630594880000|2021-09-02 15:01:20|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|0
1630594890000|2021-09-02 15:01:30|18021.27|18021.27|18021.27|18021.27|18021.27|18021.27|18021.27|18021.27|0
1630594900000|2021-09-02 15:01:40|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|0
1630594910000|2021-09-02 15:01:50|18021.08|18021.08|18019.91|18019.91|18021.52|18021.52|18019.91|18019.91|0
1630594980000|2021-09-02 15:03:00|18022.62|18022.62|18024.14|18024.14|18024.14|18024.14|18021.71|18021.71|0
1630594990000|2021-09-02 15:03:10|18025.04|18025.04|18028.97|18028.97|18028.97|18028.97|18025.04|18025.04|0
1630595000000|2021-09-02 15:03:20|18029.38|18029.38|18027.47|18027.47|18029.38|18029.38|18027.47|18027.47|0
1630595020000|2021-09-02 15:03:40|18028.02|18028.02|18028.02|18028.02|18028.02|18028.02|18028.02|18028.02|0
1630595030000|2021-09-02 15:03:50|18028.24|18028.24|18029.12|18029.12|18029.12|18029.12|18028.24|18028.24|0
1630595040000|2021-09-02 15:04:00|18029.93|18029.93|18030.74|18030.74|18030.74|18030.74|18029.93|18029.93|0
1630595050000|2021-09-02 15:04:10|18032.55|18032.55|18040.75|18040.75|18040.75|18040.75|18032.55|18032.55|0
1630595080000|2021-09-02 15:04:40|18040.2|18040.2|18040.2|18040.2|18041.01|18041.01|18040.2|18040.2|0
1630595100000|2021-09-02 15:05:00|18041.01|18041.01|18042.26|18042.26|18042.26|18042.26|18041.01|18041.01|0
1630595110000|2021-09-02 15:05:10|18044.06|18044.06|18044.87|18044.87|18044.87|18044.87|18044.06|18044.06|0
1630595120000|2021-09-02 15:05:20|18045.36|18045.36|18045.58|18045.58|18045.58|18045.58|18045.36|18045.36|0
1630595130000|2021-09-02 15:05:30|18046.08|18046.08|18046.08|18046.08|18046.08|18046.08|18046.08|18046.08|0
1630595140000|2021-09-02 15:05:40|18045.17|18045.17|18045.17|18045.17|18046.08|18046.08|18045.17|18045.17|0
1630595150000|2021-09-02 15:05:50|18046.98|18046.98|18046.98|18046.98|18046.98|18046.98|18046.98|18046.98|0
1630595180000|2021-09-02 15:06:20|18047.79|18047.79|18045.36|18045.36|18047.79|18047.79|18045.36|18045.36|0
1630595200000|2021-09-02 15:06:40|18043.85|18043.85|18044.35|18044.35|18044.35|18044.35|18043.85|18043.85|0
1630595210000|2021-09-02 15:06:50|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|0
1630595220000|2021-09-02 15:07:00|18044.1|18044.1|18043.13|18043.13|18045.25|18045.25|18042.32|18042.32|0
1630595230000|2021-09-02 15:07:10|18043.94|18043.94|18045.74|18045.74|18045.74|18045.74|18043.94|18043.94|0
1630595260000|2021-09-02 15:07:40|18047.16|18047.16|18047.16|18047.16|18047.16|18047.16|18047.16|18047.16|0
1630595270000|2021-09-02 15:07:50|18045.55|18045.55|18051.53|18051.53|18051.78|18051.78|18045.55|18045.55|0
1630595280000|2021-09-02 15:08:00|18052.02|18052.02|18055.43|18055.43|18055.43|18055.43|18052.02|18052.02|0
1630595290000|2021-09-02 15:08:10|18056.33|18056.33|18056.33|18056.33|18056.33|18056.33|18056.33|18056.33|0
1630595300000|2021-09-02 15:08:20|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|0
1630595310000|2021-09-02 15:08:30|18056.33|18056.33|18059.71|18059.71|18059.71|18059.71|18056.33|18056.33|0
1630595320000|2021-09-02 15:08:40|18057.9|18057.9|18057.9|18057.9|18057.9|18057.9|18057.9|18057.9|0
1630595330000|2021-09-02 15:08:50|18059.32|18059.32|18062.7|18062.7|18064.12|18064.12|18059.32|18059.32|0
1630595340000|2021-09-02 15:09:00|18064.12|18064.12|18070.97|18070.97|18070.97|18070.97|18064.12|18064.12|0
1630595350000|2021-09-02 15:09:10|18071.47|18071.47|18077.61|18077.61|18077.61|18077.61|18071.47|18071.47|0
1630595360000|2021-09-02 15:09:20|18079.03|18079.03|18082.67|18082.67|18082.67|18082.67|18079.03|18079.03|0
1630595370000|2021-09-02 15:09:30|18082.9|18082.9|18087.07|18087.07|18087.58|18087.58|18082.9|18082.9|0
1630595380000|2021-09-02 15:09:40|18086.17|18086.17|18085.26|18085.26|18086.17|18086.17|18085.26|18085.26|0
1630595400000|2021-09-02 15:10:00|18085.82|18085.82|18085.26|18085.26|18085.82|18085.82|18085.26|18085.26|0
1630595410000|2021-09-02 15:10:10|18083.85|18083.85|18087.27|18087.27|18087.27|18087.27|18083.85|18083.85|0
1630595420000|2021-09-02 15:10:20|18085.46|18085.46|18085.46|18085.46|18085.46|18085.46|18085.46|18085.46|0
1630595430000|2021-09-02 15:10:30|18089.98|18089.98|18090.61|18090.61|18090.71|18090.71|18089.8|18089.8|0
1630595440000|2021-09-02 15:10:40|18091.52|18091.52|18091.12|18091.12|18091.52|18091.52|18090.71|18090.71|0
1630595450000|2021-09-02 15:10:50|18092.02|18092.02|18090.56|18090.56|18092.02|18092.02|18089.4|18089.4|0
1630595460000|2021-09-02 15:11:00|18088.75|18088.75|18088.51|18088.51|18088.75|18088.75|18088.51|18088.51|0
1630595470000|2021-09-02 15:11:10|18087.61|18087.61|18083.77|18083.77|18087.61|18087.61|18083.77|18083.77|0
1630595480000|2021-09-02 15:11:20|18084.68|18084.68|18084.68|18084.68|18084.68|18084.68|18084.68|18084.68|0
1630595490000|2021-09-02 15:11:30|18083.87|18083.87|18087.49|18087.49|18087.49|18087.49|18083.87|18083.87|0
1630595500000|2021-09-02 15:11:40|18085.68|18085.68|18083.45|18083.45|18085.68|18085.68|18083.45|18083.45|0
1630595520000|2021-09-02 15:12:00|18083.8|18083.8|18084.36|18084.36|18084.36|18084.36|18083.8|18083.8|0
1630595530000|2021-09-02 15:12:10|18083.45|18083.45|18083.45|18083.45|18083.45|18083.45|18083.45|18083.45|0
1630595540000|2021-09-02 15:12:20|18082.03|18082.03|18082.42|18082.42|18082.42|18082.42|18080.62|18080.62|0
1630595550000|2021-09-02 15:12:30|18081.01|18081.01|18076.26|18076.26|18081.01|18081.01|18075.35|18075.35|0
1630595570000|2021-09-02 15:12:50|18076.05|18076.05|18076.05|18076.05|18076.05|18076.05|18076.05|18076.05|0
1630595580000|2021-09-02 15:13:00|18075.15|18075.15|18075.35|18075.35|18075.35|18075.35|18075.15|18075.15|0
1630595590000|2021-09-02 15:13:10|18076.16|18076.16|18077.97|18077.97|18077.97|18077.97|18076.16|18076.16|0
1630595610000|2021-09-02 15:13:30|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|0
1630595630000|2021-09-02 15:13:50|18075.35|18075.35|18075.15|18075.15|18075.35|18075.35|18075.15|18075.15|0
1630595640000|2021-09-02 15:14:00|18076.05|18076.05|18076.05|18076.05|18076.05|18076.05|18076.05|18076.05|0
1630595650000|2021-09-02 15:14:10|18075.56|18075.56|18075.34|18075.34|18075.56|18075.56|18075.34|18075.34|0
1630595670000|2021-09-02 15:14:30|18076.24|18076.24|18076.24|18076.24|18077.15|18077.15|18076.24|18076.24|0
1630595700000|2021-09-02 15:15:00|18073.41|18073.41|18068.38|18068.38|18073.82|18073.82|18068.38|18068.38|0
1630595710000|2021-09-02 15:15:10|18068.93|18068.93|18065.53|18065.53|18068.93|18068.93|18065.53|18065.53|0
1630595720000|2021-09-02 15:15:20|18064.72|18064.72|18062.28|18062.28|18064.72|18064.72|18061.77|18061.77|0
1630595730000|2021-09-02 15:15:30|18061.37|18061.37|18060.47|18060.47|18061.37|18061.37|18060.47|18060.47|0
1630595750000|2021-09-02 15:15:50|18061.37|18061.37|18060.82|18060.82|18061.37|18061.37|18060.82|18060.82|0
1630595760000|2021-09-02 15:16:00|18061.32|18061.32|18062.23|18062.23|18062.23|18062.23|18061.32|18061.32|0
1630595770000|2021-09-02 15:16:10|18059.39|18059.39|18059.39|18059.39|18059.39|18059.39|18059.39|18059.39|0
1630595780000|2021-09-02 15:16:20|18057.58|18057.58|18064.14|18064.14|18064.14|18064.14|18057.58|18057.58|0
1630595790000|2021-09-02 15:16:30|18065.04|18065.04|18058.69|18058.69|18065.04|18065.04|18058.69|18058.69|0
1630595810000|2021-09-02 15:16:50|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|18057.88|0
1630595820000|2021-09-02 15:17:00|18056.9|18056.9|18055.48|18055.48|18056.9|18056.9|18055.48|18055.48|0
1630595830000|2021-09-02 15:17:10|18055.98|18055.98|18052.56|18052.56|18055.98|18055.98|18052.56|18052.56|0
1630595840000|2021-09-02 15:17:20|18052.34|18052.34|18052.34|18052.34|18052.34|18052.34|18052.34|18052.34|0
1630595860000|2021-09-02 15:17:40|18053.35|18053.35|18051.73|18051.73|18053.35|18053.35|18051.73|18051.73|0
1630595870000|2021-09-02 15:17:50|18050.83|18050.83|18049.17|18049.17|18050.83|18050.83|18049.17|18049.17|0
1630595880000|2021-09-02 15:18:00|18050.08|18050.08|18050.08|18050.08|18050.08|18050.08|18050.08|18050.08|0
1630595900000|2021-09-02 15:18:20|18048.66|18048.66|18049.27|18049.27|18050.08|18050.08|18048.66|18048.66|0
1630595910000|2021-09-02 15:18:30|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|0
1630595920000|2021-09-02 15:18:40|18048.01|18048.01|18050.72|18050.72|18050.72|18050.72|18048.01|18048.01|0
1630595930000|2021-09-02 15:18:50|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|18049.82|0
1630595940000|2021-09-02 15:19:00|18050.72|18050.72|18050.72|18050.72|18050.72|18050.72|18050.72|18050.72|0
1630595950000|2021-09-02 15:19:10|18051.53|18051.53|18051.33|18051.33|18051.53|18051.53|18051.33|18051.33|0
1630595970000|2021-09-02 15:19:30|18050.52|18050.52|18050.74|18050.74|18050.74|18050.74|18050.52|18050.52|0
1630595980000|2021-09-02 15:19:40|18049.84|18049.84|18049.84|18049.84|18049.84|18049.84|18049.84|18049.84|0
1630595990000|2021-09-02 15:19:50|18046.13|18046.13|18046.14|18046.14|18046.14|18046.14|18046.13|18046.13|0
1630596000000|2021-09-02 15:20:00|18045.94|18045.94|18045.94|18045.94|18045.94|18045.94|18045.94|18045.94|0
1630596010000|2021-09-02 15:20:10|18046.16|18046.16|18045.96|18045.96|18046.16|18046.16|18045.96|18045.96|0
1630596020000|2021-09-02 15:20:20|18045.05|18045.05|18044.1|18044.1|18045.05|18045.05|18044.1|18044.1|0
1630596030000|2021-09-02 15:20:30|18042.48|18042.48|18042.48|18042.48|18042.48|18042.48|18042.48|18042.48|0
1630596040000|2021-09-02 15:20:40|18039.65|18039.65|18038.46|18038.46|18040.76|18040.76|18038.46|18038.46|0
1630596050000|2021-09-02 15:20:50|18039.61|18039.61|18036.98|18036.98|18040.51|18040.51|18036.98|18036.98|0
1630596060000|2021-09-02 15:21:00|18037.78|18037.78|18037.78|18037.78|18037.78|18037.78|18037.78|18037.78|0
1630596070000|2021-09-02 15:21:10|18038|18038|18038|18038|18038|18038|18038|18038|0
1630596080000|2021-09-02 15:21:20|18037.2|18037.2|18038.1|18038.1|18038.1|18038.1|18037.2|18037.2|0
1630596100000|2021-09-02 15:21:40|18039|18039|18039.23|18039.23|18039.23|18039.23|18039|18039|0
1630596110000|2021-09-02 15:21:50|18037.42|18037.42|18035.8|18035.8|18037.42|18037.42|18035.8|18035.8|0
1630596120000|2021-09-02 15:22:00|18036.35|18036.35|18035.54|18035.54|18036.35|18036.35|18035.54|18035.54|0
1630596130000|2021-09-02 15:22:10|18036.96|18036.96|18036.06|18036.06|18036.96|18036.96|18036.06|18036.06|0
1630596140000|2021-09-02 15:22:20|18035.25|18035.25|18034.75|18034.75|18035.25|18035.25|18034.75|18034.75|0
1630596150000|2021-09-02 15:22:30|18034.24|18034.24|18029.13|18029.13|18034.24|18034.24|18029.13|18029.13|0
1630596160000|2021-09-02 15:22:40|18027.32|18027.32|18026.51|18026.51|18027.32|18027.32|18026.51|18026.51|0
1630596170000|2021-09-02 15:22:50|18026.07|18026.07|18025.57|18025.57|18026.07|18026.07|18025.02|18025.02|0
1630596180000|2021-09-02 15:23:00|18026.87|18026.87|18023.74|18023.74|18026.87|18026.87|18023.74|18023.74|0
1630596190000|2021-09-02 15:23:10|18022.84|18022.84|18021.93|18021.93|18022.84|18022.84|18021.93|18021.93|0
1630596200000|2021-09-02 15:23:20|18022.74|18022.74|18023.54|18023.54|18024.55|18024.55|18022.74|18022.74|0
1630596210000|2021-09-02 15:23:30|18024.44|18024.44|18023.54|18023.54|18024.44|18024.44|18022.64|18022.64|0
1630596220000|2021-09-02 15:23:40|18024.03|18024.03|18023.13|18023.13|18024.03|18024.03|18023.13|18023.13|0
1630596240000|2021-09-02 15:24:00|18022.22|18022.22|18023.22|18023.22|18024.03|18024.03|18022.22|18022.22|0
1630596250000|2021-09-02 15:24:10|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|18022.82|0
1630596260000|2021-09-02 15:24:20|18023.32|18023.32|18023.32|18023.32|18024.13|18024.13|18023.32|18023.32|0
1630596270000|2021-09-02 15:24:30|18022.82|18022.82|18022.32|18022.32|18022.82|18022.82|18022.32|18022.32|0
1630596280000|2021-09-02 15:24:40|18021.41|18021.41|18020.51|18020.51|18022.32|18022.32|18020.51|18020.51|0
1630596290000|2021-09-02 15:24:50|18020.3|18020.3|18023.94|18023.94|18023.94|18023.94|18020.3|18020.3|0
1630596300000|2021-09-02 15:25:00|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|18025.75|0
1630596310000|2021-09-02 15:25:10|18024.94|18024.94|18025.55|18025.55|18026.36|18026.36|18023.52|18023.52|0
1630596320000|2021-09-02 15:25:20|18024.64|18024.64|18021.85|18021.85|18024.64|18024.64|18021.85|18021.85|0
1630596330000|2021-09-02 15:25:30|18022.76|18022.76|18022.53|18022.53|18024.17|18024.17|18022.53|18022.53|0
1630596340000|2021-09-02 15:25:40|18023.44|18023.44|18023.44|18023.44|18023.44|18023.44|18023.44|18023.44|0
1630596360000|2021-09-02 15:26:00|18024.25|18024.25|18022.53|18022.53|18024.25|18024.25|18022.53|18022.53|0
1630596380000|2021-09-02 15:26:20|18021.73|18021.73|18021.43|18021.43|18022.53|18022.53|18021.12|18021.12|0
1630596390000|2021-09-02 15:26:30|18022.85|18022.85|18023.66|18023.66|18023.66|18023.66|18022.85|18022.85|0
1630596400000|2021-09-02 15:26:40|18022.24|18022.24|18023.66|18023.66|18023.66|18023.66|18022.24|18022.24|0
1630596410000|2021-09-02 15:26:50|18022.76|18022.76|18022.39|18022.39|18023.2|18023.2|18022.39|18022.39|0
1630596420000|2021-09-02 15:27:00|18023.2|18023.2|18018.66|18018.66|18023.2|18023.2|18018.66|18018.66|0
1630596430000|2021-09-02 15:27:10|18019.17|18019.17|18019.17|18019.17|18019.17|18019.17|18019.17|18019.17|0
1630596440000|2021-09-02 15:27:20|18019.67|18019.67|18019.67|18019.67|18020.57|18020.57|18019.67|18019.67|0
1630596450000|2021-09-02 15:27:30|18020.57|18020.57|18021.58|18021.58|18021.58|18021.58|18020.57|18020.57|0
1630596460000|2021-09-02 15:27:40|18020.16|18020.16|18019.26|18019.26|18020.16|18020.16|18019.26|18019.26|0
1630596470000|2021-09-02 15:27:50|18018.77|18018.77|18021.2|18021.2|18021.2|18021.2|18018.77|18018.77|0
1630596480000|2021-09-02 15:28:00|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|0
1630596490000|2021-09-02 15:28:10|18023.25|18023.25|18024.36|18024.36|18026.16|18026.16|18023.25|18023.25|0
1630596500000|2021-09-02 15:28:20|18026.16|18026.16|18031.33|18031.33|18031.33|18031.33|18026.16|18026.16|0
1630596510000|2021-09-02 15:28:30|18031.88|18031.88|18042.64|18042.64|18042.64|18042.64|18031.88|18031.88|0
1630596520000|2021-09-02 15:28:40|18043.05|18043.05|18040.83|18040.83|18043.05|18043.05|18040.83|18040.83|0
1630596530000|2021-09-02 15:28:50|18039.42|18039.42|18039.42|18039.42|18039.42|18039.42|18039.42|18039.42|0
1630596550000|2021-09-02 15:29:10|18041.03|18041.03|18038.61|18038.61|18041.03|18041.03|18038.61|18038.61|0
1630596560000|2021-09-02 15:29:20|18039.42|18039.42|18041.02|18041.02|18041.22|18041.22|18039.42|18039.42|0
1630596570000|2021-09-02 15:29:30|18042.73|18042.73|18045.13|18045.13|18045.13|18045.13|18042.73|18042.73|0
1630596580000|2021-09-02 15:29:40|18045.93|18045.93|18043.62|18043.62|18045.93|18045.93|18043.1|18043.1|0
1630596590000|2021-09-02 15:29:50|18042.71|18042.71|18065.03|18065.03|18065.03|18065.03|18042.71|18042.71|0
1630653300000|2021-09-03 07:15:00|18130.3|18130.3|18124.31|18124.31|18130.3|18130.3|18124.31|18124.31|0
1630653310000|2021-09-03 07:15:10|18124.76|18124.76|18126.17|18126.17|18126.17|18126.17|18123.34|18123.34|0
1630653320000|2021-09-03 07:15:20|18127.59|18127.59|18127.59|18127.59|18127.59|18127.59|18127.59|18127.59|0
1630653330000|2021-09-03 07:15:30|18130.3|18130.3|18128.05|18128.05|18131.21|18131.21|18128.05|18128.05|0
1630653350000|2021-09-03 07:15:50|18128.6|18128.6|18128.6|18128.6|18128.6|18128.6|18128.6|18128.6|0
1630653360000|2021-09-03 07:16:00|18125.37|18125.37|18125.37|18125.37|18125.37|18125.37|18125.37|18125.37|0
1630653380000|2021-09-03 07:16:20|18133.51|18133.51|18133.51|18133.51|18133.51|18133.51|18129.89|18129.89|0
1630653390000|2021-09-03 07:16:30|18134.41|18134.41|18142.2|18142.2|18142.2|18142.2|18132.61|18132.61|0
1630653400000|2021-09-03 07:16:40|18136.77|18136.77|18132.96|18132.96|18136.77|18136.77|18132.96|18132.96|0
1630653420000|2021-09-03 07:17:00|18130.25|18130.25|18132.96|18132.96|18132.96|18132.96|18130.25|18130.25|0
1630653430000|2021-09-03 07:17:10|18133.57|18133.57|18136.29|18136.29|18139|18139|18133.57|18133.57|0
1630653450000|2021-09-03 07:17:30|18135.48|18135.48|18135.48|18135.48|18135.48|18135.48|18135.48|18135.48|0
1630653480000|2021-09-03 07:18:00|18138.71|18138.71|18140.13|18140.13|18140.13|18140.13|18138.71|18138.71|0
1630653510000|2021-09-03 07:18:30|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|0
1630653530000|2021-09-03 07:18:50|18147.05|18147.05|18144.05|18144.05|18147.05|18147.05|18143.03|18143.03|0
1630653540000|2021-09-03 07:19:00|18145.15|18145.15|18144.25|18144.25|18145.15|18145.15|18141.53|18141.53|0
1630653550000|2021-09-03 07:19:10|18145.15|18145.15|18158.04|18158.04|18158.04|18158.04|18145.15|18145.15|0
1630653560000|2021-09-03 07:19:20|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|0
1630653570000|2021-09-03 07:19:30|18163.31|18163.31|18163.75|18163.75|18163.75|18163.75|18163.31|18163.31|0
1630653590000|2021-09-03 07:19:50|18160.13|18160.13|18148.79|18148.79|18160.13|18160.13|18148.79|18148.79|0
1630653600000|2021-09-03 07:20:00|18145.95|18145.95|18146.14|18146.14|18147.76|18147.76|18145.95|18145.95|0
1630653610000|2021-09-03 07:20:10|18146.75|18146.75|18152.22|18152.22|18152.22|18152.22|18146.55|18146.55|0
1630653620000|2021-09-03 07:20:20|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|0
1630653640000|2021-09-03 07:20:40|18153.35|18153.35|18153.35|18153.35|18153.35|18153.35|18153.35|18153.35|0
1630653650000|2021-09-03 07:20:50|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|0
1630653660000|2021-09-03 07:21:00|18149.68|18149.68|18153.3|18153.3|18154.2|18154.2|18149.68|18149.68|0
1630653670000|2021-09-03 07:21:10|18154.45|18154.45|18156.11|18156.11|18156.11|18156.11|18154.45|18154.45|0
1630653680000|2021-09-03 07:21:20|18157.12|18157.12|18163.93|18163.93|18163.93|18163.93|18157.12|18157.12|0
1630653720000|2021-09-03 07:22:00|18165.59|18165.59|18168.34|18168.34|18168.34|18168.34|18165.59|18165.59|0
1630653730000|2021-09-03 07:22:10|18167.44|18167.44|18167.44|18167.44|18167.44|18167.44|18167.44|18167.44|0
1630653780000|2021-09-03 07:23:00|18168.54|18168.54|18164.93|18164.93|18168.54|18168.54|18164.93|18164.93|0
1630653790000|2021-09-03 07:23:10|18167.76|18167.76|18163.24|18163.24|18167.76|18167.76|18163.24|18163.24|0
1630653810000|2021-09-03 07:23:30|18162.34|18162.34|18162.34|18162.34|18162.34|18162.34|18162.34|18162.34|0
1630653830000|2021-09-03 07:23:50|18163.32|18163.32|18163.81|18163.81|18163.81|18163.81|18163.32|18163.32|0
1630653840000|2021-09-03 07:24:00|18161.1|18161.1|18155.32|18155.32|18161.1|18161.1|18155.32|18155.32|0
1630653850000|2021-09-03 07:24:10|18154.33|18154.33|18154.33|18154.33|18154.33|18154.33|18154.33|18154.33|0
1630653880000|2021-09-03 07:24:40|18151.1|18151.1|18151.1|18151.1|18151.1|18151.1|18151.1|18151.1|0
1630653890000|2021-09-03 07:24:50|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|0
1630653900000|2021-09-03 07:25:00|18152.01|18152.01|18159.56|18159.56|18159.56|18159.56|18152.01|18152.01|0
1630653910000|2021-09-03 07:25:10|18159.34|18159.34|18159.34|18159.34|18159.89|18159.89|18159.34|18159.34|0
1630653930000|2021-09-03 07:25:30|18167.47|18167.47|18163.86|18163.86|18167.47|18167.47|18163.86|18163.86|0
1630653940000|2021-09-03 07:25:40|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|0
1630653960000|2021-09-03 07:26:00|18159.93|18159.93|18157.02|18157.02|18159.93|18159.93|18157.02|18157.02|0
1630654000000|2021-09-03 07:26:40|18156.11|18156.11|18161.77|18161.77|18161.77|18161.77|18156.11|18156.11|0
1630654020000|2021-09-03 07:27:00|18163.58|18163.58|18165.38|18165.38|18165.38|18165.38|18163.58|18163.58|0
1630654030000|2021-09-03 07:27:10|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|0
1630654040000|2021-09-03 07:27:20|18169.03|18169.03|18169.03|18169.03|18169.03|18169.03|18169.03|18169.03|0
1630654050000|2021-09-03 07:27:30|18170.65|18170.65|18177.09|18177.09|18177.09|18177.09|18170.65|18170.65|0
1630654060000|2021-09-03 07:27:40|18178.9|18178.9|18178.9|18178.9|18178.9|18178.9|18178.9|18178.9|0
1630654070000|2021-09-03 07:27:50|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|0
1630654080000|2021-09-03 07:28:00|18180.12|18180.12|18178.91|18178.91|18180.52|18180.52|18178.91|18178.91|0
1630654110000|2021-09-03 07:28:30|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|0
1630654130000|2021-09-03 07:28:50|18176.7|18176.7|18176.7|18176.7|18176.7|18176.7|18176.7|18176.7|0
1630654170000|2021-09-03 07:29:30|18178.12|18178.12|18180.04|18180.04|18180.04|18180.04|18178.12|18178.12|0
1630654190000|2021-09-03 07:29:50|18182|18182|18180.04|18180.04|18182|18182|18180.04|18180.04|0
1630654200000|2021-09-03 07:30:00|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|0
1630654210000|2021-09-03 07:30:10|18179.13|18179.13|18182.65|18182.65|18182.65|18182.65|18179.13|18179.13|0
1630654250000|2021-09-03 07:30:50|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|0
1630654260000|2021-09-03 07:31:00|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|0
1630654270000|2021-09-03 07:31:10|18179.84|18179.84|18176.51|18176.51|18179.84|18179.84|18176.51|18176.51|0
1630654300000|2021-09-03 07:31:40|18174.7|18174.7|18174.7|18174.7|18174.7|18174.7|18174.7|18174.7|0
1630654310000|2021-09-03 07:31:50|18175.6|18175.6|18174.7|18174.7|18175.6|18175.6|18174.7|18174.7|0
1630654320000|2021-09-03 07:32:00|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|18173.8|0
1630654350000|2021-09-03 07:32:30|18174.02|18174.02|18174.61|18174.61|18174.61|18174.61|18173.35|18173.35|0
1630654360000|2021-09-03 07:32:40|18175.72|18175.72|18178.14|18178.14|18178.14|18178.14|18175.72|18175.72|0
1630654380000|2021-09-03 07:33:00|18174.52|18174.52|18174.52|18174.52|18174.52|18174.52|18174.52|18174.52|0
1630654390000|2021-09-03 07:33:10|18175.33|18175.33|18176.24|18176.24|18176.24|18176.24|18175.33|18175.33|0
1630654400000|2021-09-03 07:33:20|18177.14|18177.14|18176.64|18176.64|18177.14|18177.14|18176.64|18176.64|0
1630654410000|2021-09-03 07:33:30|18177.25|18177.25|18177.86|18177.86|18177.86|18177.86|18177.25|18177.25|0
1630654470000|2021-09-03 07:34:30|18179.06|18179.06|18176.25|18176.25|18179.87|18179.87|18175.35|18175.35|0
1630654500000|2021-09-03 07:35:00|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|18174.24|0
1630654510000|2021-09-03 07:35:10|18176.99|18176.99|18176.99|18176.99|18176.99|18176.99|18176.99|18176.99|0
1630654540000|2021-09-03 07:35:40|18175.57|18175.57|18174.77|18174.77|18175.57|18175.57|18174.77|18174.77|0
1630654580000|2021-09-03 07:36:20|18174.26|18174.26|18173.04|18173.04|18174.26|18174.26|18173.04|18173.04|0
1630654650000|2021-09-03 07:37:30|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|0
1630654660000|2021-09-03 07:37:40|18171.8|18171.8|18172.79|18172.79|18172.79|18172.79|18171.8|18171.8|0
1630654670000|2021-09-03 07:37:50|18172.57|18172.57|18172.34|18172.34|18172.57|18172.57|18172.34|18172.34|0
1630654680000|2021-09-03 07:38:00|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|0
1630654700000|2021-09-03 07:38:20|18173.62|18173.62|18175.67|18175.67|18175.67|18175.67|18172.46|18172.46|0
1630654710000|2021-09-03 07:38:30|18179.93|18179.93|18191.7|18191.7|18191.7|18191.7|18179.93|18179.93|0
1630654720000|2021-09-03 07:38:40|18188.99|18188.99|18188.99|18188.99|18188.99|18188.99|18188.99|18188.99|0
1630654740000|2021-09-03 07:39:00|18189.89|18189.89|18184.87|18184.87|18189.89|18189.89|18184.32|18184.32|0
1630654770000|2021-09-03 07:39:30|18186.52|18186.52|18186.52|18186.52|18186.52|18186.52|18186.52|18186.52|0
1630654790000|2021-09-03 07:39:50|18189.36|18189.36|18193.21|18193.21|18193.21|18193.21|18189.36|18189.36|0
1630654800000|2021-09-03 07:40:00|18194.83|18194.83|18194.83|18194.83|18194.83|18194.83|18194.83|18194.83|0
1630654820000|2021-09-03 07:40:20|18195.03|18195.03|18195.03|18195.03|18195.03|18195.03|18195.03|18195.03|0
1630654830000|2021-09-03 07:40:30|18195.53|18195.53|18195.53|18195.53|18195.53|18195.53|18195.53|18195.53|0
1630654860000|2021-09-03 07:41:00|18199.15|18199.15|18202.41|18202.41|18202.41|18202.41|18199.15|18199.15|0
1630654880000|2021-09-03 07:41:20|18204.22|18204.22|18206.03|18206.03|18206.03|18206.03|18204.22|18204.22|0
1630654900000|2021-09-03 07:41:40|18206.69|18206.69|18206.69|18206.69|18206.69|18206.69|18206.69|18206.69|0
1630654910000|2021-09-03 07:41:50|18206.47|18206.47|18207.94|18207.94|18207.94|18207.94|18206.47|18206.47|0
1630654920000|2021-09-03 07:42:00|18209.42|18209.42|18208.43|18208.43|18209.42|18209.42|18208.43|18208.43|0
1630654930000|2021-09-03 07:42:10|18210.24|18210.24|18210.24|18210.24|18210.24|18210.24|18210.24|18210.24|0
1630654960000|2021-09-03 07:42:40|18210.02|18210.02|18210.02|18210.02|18210.02|18210.02|18210.02|18210.02|0
1630654980000|2021-09-03 07:43:00|18211.32|18211.32|18210.51|18210.51|18211.32|18211.32|18210.51|18210.51|0
1630654990000|2021-09-03 07:43:10|18212.72|18212.72|18212.72|18212.72|18212.72|18212.72|18212.72|18212.72|0
1630655010000|2021-09-03 07:43:30|18212.94|18212.94|18210.52|18210.52|18212.94|18212.94|18210.52|18210.52|0
1630655020000|2021-09-03 07:43:40|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|0
1630655030000|2021-09-03 07:43:50|18210.12|18210.12|18206.89|18206.89|18210.12|18210.12|18206.89|18206.89|0
1630655040000|2021-09-03 07:44:00|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|0
1630655050000|2021-09-03 07:44:10|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|18209.49|0
1630655060000|2021-09-03 07:44:20|18208.68|18208.68|18206.91|18206.91|18208.68|18208.68|18206.91|18206.91|0
1630655070000|2021-09-03 07:44:30|18208.45|18208.45|18205.74|18205.74|18208.45|18208.45|18204.83|18204.83|0
1630655080000|2021-09-03 07:44:40|18206.89|18206.89|18203.28|18203.28|18206.89|18206.89|18203.28|18203.28|0
1630655110000|2021-09-03 07:45:10|18204.08|18204.08|18210.41|18210.41|18210.41|18210.41|18204.08|18204.08|0
1630655120000|2021-09-03 07:45:20|18209.8|18209.8|18210.02|18210.02|18210.02|18210.02|18209.8|18209.8|0
1630655130000|2021-09-03 07:45:30|18211.13|18211.13|18207.23|18207.23|18211.13|18211.13|18207.23|18207.23|0
1630655140000|2021-09-03 07:45:40|18203.92|18203.92|18204.47|18204.47|18204.47|18204.47|18203.92|18203.92|0
1630655150000|2021-09-03 07:45:50|18201.72|18201.72|18201.72|18201.72|18201.72|18201.72|18201.72|18201.72|0
1630655160000|2021-09-03 07:46:00|18202.52|18202.52|18202.52|18202.52|18202.52|18202.52|18202.52|18202.52|0
1630655170000|2021-09-03 07:46:10|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|0
1630655190000|2021-09-03 07:46:30|18205.08|18205.08|18202.86|18202.86|18205.08|18205.08|18202.86|18202.86|0
1630655220000|2021-09-03 07:47:00|18203.47|18203.47|18203.47|18203.47|18203.47|18203.47|18203.47|18203.47|0
1630655230000|2021-09-03 07:47:10|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|0
1630655250000|2021-09-03 07:47:30|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|0
1630655260000|2021-09-03 07:47:40|18204.57|18204.57|18204.02|18204.02|18204.57|18204.57|18204.02|18204.02|0
1630655280000|2021-09-03 07:48:00|18201.31|18201.31|18200.2|18200.2|18201.31|18201.31|18200.2|18200.2|0
1630655290000|2021-09-03 07:48:10|18196.67|18196.67|18197.48|18197.48|18197.48|18197.48|18196.67|18196.67|0
1630655300000|2021-09-03 07:48:20|18196.06|18196.06|18196.06|18196.06|18196.06|18196.06|18196.06|18196.06|0
1630655350000|2021-09-03 07:49:10|18197.67|18197.67|18198.38|18198.38|18198.38|18198.38|18194.06|18194.06|0
1630655360000|2021-09-03 07:49:20|18199.79|18199.79|18199.39|18199.39|18200.3|18200.3|18199.39|18199.39|0
1630655370000|2021-09-03 07:49:30|18196.87|18196.87|18196.87|18196.87|18196.87|18196.87|18196.87|18196.87|0
1630655390000|2021-09-03 07:49:50|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|0
1630655400000|2021-09-03 07:50:00|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|18196.12|0
1630655420000|2021-09-03 07:50:20|18194.31|18194.31|18192.5|18192.5|18194.31|18194.31|18192.5|18192.5|0
1630655450000|2021-09-03 07:50:50|18189.55|18189.55|18189.55|18189.55|18189.55|18189.55|18189.55|18189.55|0
1630655460000|2021-09-03 07:51:00|18190.46|18190.46|18190.96|18190.96|18190.96|18190.96|18190.05|18190.05|0
1630655470000|2021-09-03 07:51:10|18192.06|18192.06|18192.06|18192.06|18192.06|18192.06|18192.06|18192.06|0
1630655480000|2021-09-03 07:51:20|18192.87|18192.87|18192.87|18192.87|18193.08|18193.08|18192.67|18192.67|0
1630655500000|2021-09-03 07:51:40|18193.08|18193.08|18191.27|18191.27|18193.08|18193.08|18191.27|18191.27|0
1630655510000|2021-09-03 07:51:50|18191.06|18191.06|18189.59|18189.59|18191.06|18191.06|18189.59|18189.59|0
1630655520000|2021-09-03 07:52:00|18190.2|18190.2|18191.1|18191.1|18191.1|18191.1|18190.2|18190.2|0
1630655530000|2021-09-03 07:52:10|18190.55|18190.55|18190.55|18190.55|18190.55|18190.55|18190.55|18190.55|0
1630655550000|2021-09-03 07:52:30|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|18189.04|0
1630655560000|2021-09-03 07:52:40|18189.94|18189.94|18189.94|18189.94|18189.94|18189.94|18189.94|18189.94|0
1630655580000|2021-09-03 07:53:00|18190.16|18190.16|18190.39|18190.39|18190.39|18190.39|18190.16|18190.16|0
1630655590000|2021-09-03 07:53:10|18190.89|18190.89|18190.89|18190.89|18190.89|18190.89|18190.89|18190.89|0
1630655600000|2021-09-03 07:53:20|18191.33|18191.33|18190.89|18190.89|18191.33|18191.33|18190.89|18190.89|0
1630655690000|2021-09-03 07:54:50|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|0
1630655700000|2021-09-03 07:55:00|18192.1|18192.1|18192.66|18192.66|18192.66|18192.66|18192.1|18192.1|0
1630655720000|2021-09-03 07:55:20|18194.46|18194.46|18194.46|18194.46|18194.46|18194.46|18194.46|18194.46|0
1630655730000|2021-09-03 07:55:30|18196.43|18196.43|18198.05|18198.05|18198.05|18198.05|18196.43|18196.43|0
1630655750000|2021-09-03 07:55:50|18198.45|18198.45|18199.81|18199.81|18199.81|18199.81|18198.45|18198.45|0
1630655760000|2021-09-03 07:56:00|18202.64|18202.64|18201.13|18201.13|18202.64|18202.64|18201.13|18201.13|0
1630655770000|2021-09-03 07:56:10|18202.04|18202.04|18201.13|18201.13|18202.04|18202.04|18201.13|18201.13|0
1630655800000|2021-09-03 07:56:40|18202.75|18202.75|18203.76|18203.76|18203.76|18203.76|18202.75|18202.75|0
1630655820000|2021-09-03 07:57:00|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|0
1630655880000|2021-09-03 07:58:00|18205.76|18205.76|18206.67|18206.67|18206.67|18206.67|18205.76|18205.76|0
1630655900000|2021-09-03 07:58:20|18207.57|18207.57|18207.61|18207.61|18209.23|18209.23|18207.57|18207.57|0
1630655910000|2021-09-03 07:58:30|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|0
1630655950000|2021-09-03 07:59:10|18208.82|18208.82|18211.53|18211.53|18211.53|18211.53|18208.82|18208.82|0
1630655970000|2021-09-03 07:59:30|18212.34|18212.34|18212.34|18212.34|18212.34|18212.34|18212.34|18212.34|0
1630655980000|2021-09-03 07:59:40|18211.53|18211.53|18211.53|18211.53|18211.53|18211.53|18211.53|18211.53|0
1630656000000|2021-09-03 08:00:00|18210.38|18210.38|18201.62|18201.62|18210.38|18210.38|18201.62|18201.62|0
1630656010000|2021-09-03 08:00:10|18201.21|18201.21|18200.81|18200.81|18201.21|18201.21|18200.81|18200.81|0
1630656030000|2021-09-03 08:00:30|18199.51|18199.51|18198.06|18198.06|18199.51|18199.51|18197.49|18197.49|0
1630656070000|2021-09-03 08:01:10|18195.35|18195.35|18195.55|18195.55|18195.55|18195.55|18195.35|18195.35|0
1630656080000|2021-09-03 08:01:20|18193.12|18193.12|18176.34|18176.34|18193.12|18193.12|18176.34|18176.34|0
1630656090000|2021-09-03 08:01:30|18175.83|18175.83|18179.68|18179.68|18179.68|18179.68|18175.02|18175.02|0
1630656100000|2021-09-03 08:01:40|18180.23|18180.23|18180.23|18180.23|18180.23|18180.23|18180.23|18180.23|0
1630656150000|2021-09-03 08:02:30|18181.74|18181.74|18181.24|18181.24|18181.74|18181.74|18181.24|18181.24|0
1630656180000|2021-09-03 08:03:00|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|18182.75|0
1630656230000|2021-09-03 08:03:50|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|0
1630656300000|2021-09-03 08:05:00|18184.16|18184.16|18185.48|18185.48|18185.48|18185.48|18184.16|18184.16|0
1630656310000|2021-09-03 08:05:10|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|18186.49|0
1630656340000|2021-09-03 08:05:40|18187.59|18187.59|18193.45|18193.45|18193.45|18193.45|18187.59|18187.59|0
1630656360000|2021-09-03 08:06:00|18194.56|18194.56|18194.56|18194.56|18194.56|18194.56|18194.56|18194.56|0
1630656370000|2021-09-03 08:06:10|18195|18195|18195|18195|18195|18195|18195|18195|0
1630656420000|2021-09-03 08:07:00|18194.19|18194.19|18194.19|18194.19|18194.19|18194.19|18194.19|18194.19|0
1630656450000|2021-09-03 08:07:30|18193.78|18193.78|18193.78|18193.78|18193.78|18193.78|18193.78|18193.78|0
1630656460000|2021-09-03 08:07:40|18194.59|18194.59|18194.59|18194.59|18194.59|18194.59|18194.59|18194.59|0
1630656480000|2021-09-03 08:08:00|18195.5|18195.5|18195.5|18195.5|18195.5|18195.5|18195.5|18195.5|0
1630656530000|2021-09-03 08:08:50|18194.99|18194.99|18194.99|18194.99|18194.99|18194.99|18194.99|18194.99|0
1630656550000|2021-09-03 08:09:10|18201.44|18201.44|18208.64|18208.64|18211.46|18211.46|18201.44|18201.44|0
1630656560000|2021-09-03 08:09:20|18208.14|18208.14|18204.15|18204.15|18209.34|18209.34|18204.15|18204.15|0
1630656570000|2021-09-03 08:09:30|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|0
1630656580000|2021-09-03 08:09:40|18206.06|18206.06|18206.71|18206.71|18206.71|18206.71|18204.26|18204.26|0
1630656600000|2021-09-03 08:10:00|18207.22|18207.22|18212.86|18212.86|18213.16|18213.16|18207.22|18207.22|0
1630656610000|2021-09-03 08:10:10|18215.7|18215.7|18215.7|18215.7|18215.7|18215.7|18215.7|18215.7|0
1630656630000|2021-09-03 08:10:30|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|0
1630656660000|2021-09-03 08:11:00|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|18219.72|0
1630656670000|2021-09-03 08:11:10|18218.81|18218.81|18218.81|18218.81|18218.81|18218.81|18218.81|18218.81|0
1630656680000|2021-09-03 08:11:20|18219.62|18219.62|18218.81|18218.81|18219.62|18219.62|18218.81|18218.81|0
1630656690000|2021-09-03 08:11:30|18217.01|18217.01|18216.1|18216.1|18217.01|18217.01|18216.1|18216.1|0
1630656720000|2021-09-03 08:12:00|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|0
1630656740000|2021-09-03 08:12:20|18214.39|18214.39|18212.58|18212.58|18214.39|18214.39|18212.58|18212.58|0
1630656770000|2021-09-03 08:12:50|18214.29|18214.29|18207.13|18207.13|18214.29|18214.29|18207.13|18207.13|0
1630656800000|2021-09-03 08:13:20|18206.32|18206.32|18206.32|18206.32|18206.32|18206.32|18206.32|18206.32|0
1630656870000|2021-09-03 08:14:30|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|0
1630656900000|2021-09-03 08:15:00|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|0
1630656910000|2021-09-03 08:15:10|18202|18202|18200.48|18200.48|18202|18202|18200.48|18200.48|0
1630656980000|2021-09-03 08:16:20|18201.59|18201.59|18200.78|18200.78|18201.59|18201.59|18200.78|18200.78|0
1630656990000|2021-09-03 08:16:30|18199.36|18199.36|18200.37|18200.37|18200.37|18200.37|18199.36|18199.36|0
1630657000000|2021-09-03 08:16:40|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|0
1630657010000|2021-09-03 08:16:50|18200.21|18200.21|18189.88|18189.88|18200.21|18200.21|18189.88|18189.88|0
1630657030000|2021-09-03 08:17:10|18188.08|18188.08|18188.08|18188.08|18188.08|18188.08|18188.08|18188.08|0
1630657050000|2021-09-03 08:17:30|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|0
1630657060000|2021-09-03 08:17:40|18182.34|18182.34|18182.34|18182.34|18182.34|18182.34|18182.34|18182.34|0
1630657070000|2021-09-03 08:17:50|18184.3|18184.3|18184.3|18184.3|18184.3|18184.3|18184.3|18184.3|0
1630657100000|2021-09-03 08:18:20|18184.01|18184.01|18187.43|18187.43|18187.43|18187.43|18184.01|18184.01|0
1630657130000|2021-09-03 08:18:50|18185.72|18185.72|18183.42|18183.42|18187.23|18187.23|18183.42|18183.42|0
1630657140000|2021-09-03 08:19:00|18179.98|18179.98|18173.26|18173.26|18179.98|18179.98|18173.26|18173.26|0
1630657150000|2021-09-03 08:19:10|18172.36|18172.36|18169.52|18169.52|18172.36|18172.36|18169.52|18169.52|0
1630657160000|2021-09-03 08:19:20|18170.53|18170.53|18164.75|18164.75|18170.53|18170.53|18163.13|18163.13|0
1630657170000|2021-09-03 08:19:30|18163.74|18163.74|18169.99|18169.99|18169.99|18169.99|18163.74|18163.74|0
1630657180000|2021-09-03 08:19:40|18171|18171|18170.49|18170.49|18171|18171|18170.49|18170.49|0
1630657190000|2021-09-03 08:19:50|18169.69|18169.69|18169.18|18169.18|18169.69|18169.69|18168.68|18168.68|0
1630657200000|2021-09-03 08:20:00|18170.19|18170.19|18171.2|18171.2|18171.2|18171.2|18170.19|18170.19|0
1630657230000|2021-09-03 08:20:30|18172.21|18172.21|18169.69|18169.69|18172.21|18172.21|18169.18|18169.18|0
1630657240000|2021-09-03 08:20:40|18172.06|18172.06|18173.42|18173.42|18173.42|18173.42|18172.06|18172.06|0
1630657260000|2021-09-03 08:21:00|18172.41|18172.41|18161.22|18161.22|18172.41|18172.41|18161.22|18161.22|0
1630657270000|2021-09-03 08:21:10|18159.2|18159.2|18152.05|18152.05|18159.2|18159.2|18152.05|18152.05|0
1630657280000|2021-09-03 08:21:20|18151.24|18151.24|18150.33|18150.33|18151.24|18151.24|18150.33|18150.33|0
1630657290000|2021-09-03 08:21:30|18152.19|18152.19|18151.69|18151.69|18152.19|18152.19|18149.08|18149.08|0
1630657300000|2021-09-03 08:21:40|18151.48|18151.48|18150.38|18150.38|18151.48|18151.48|18150.18|18150.18|0
1630657320000|2021-09-03 08:22:00|18153.69|18153.69|18154.2|18154.2|18154.6|18154.6|18153.69|18153.69|0
1630657350000|2021-09-03 08:22:30|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|0
1630657370000|2021-09-03 08:22:50|18150.97|18150.97|18140.58|18140.58|18150.97|18150.97|18140.58|18140.58|0
1630657380000|2021-09-03 08:23:00|18137.82|18137.82|18140.79|18140.79|18141.9|18141.9|18137.82|18137.82|0
1630657390000|2021-09-03 08:23:10|18140.38|18140.38|18140.18|18140.18|18140.38|18140.38|18140.18|18140.18|0
1630657400000|2021-09-03 08:23:20|18137.72|18137.72|18138.21|18138.21|18138.21|18138.21|18137.72|18137.72|0
1630657410000|2021-09-03 08:23:30|18139.2|18139.2|18139.45|18139.45|18139.45|18139.45|18139.2|18139.2|0
1630657420000|2021-09-03 08:23:40|18140.87|18140.87|18140.87|18140.87|18140.87|18140.87|18140.87|18140.87|0
1630657430000|2021-09-03 08:23:50|18142.68|18142.68|18145.15|18145.15|18145.15|18145.15|18142.68|18142.68|0
1630657440000|2021-09-03 08:24:00|18146.6|18146.6|18163.71|18163.71|18164.2|18164.2|18146.6|18146.6|0
1630657450000|2021-09-03 08:24:10|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|0
1630657460000|2021-09-03 08:24:20|18164.9|18164.9|18169.36|18169.36|18169.36|18169.36|18164.9|18164.9|0
1630657480000|2021-09-03 08:24:40|18170.37|18170.37|18171.38|18171.38|18171.38|18171.38|18170.37|18170.37|0
1630657490000|2021-09-03 08:24:50|18172.28|18172.28|18172.28|18172.28|18172.28|18172.28|18172.28|18172.28|0
1630657500000|2021-09-03 08:25:00|18170.47|18170.47|18171.48|18171.48|18171.48|18171.48|18170.47|18170.47|0
1630657570000|2021-09-03 08:26:10|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|0
1630657580000|2021-09-03 08:26:20|18178.32|18178.32|18178.32|18178.32|18178.32|18178.32|18178.32|18178.32|0
1630657600000|2021-09-03 08:26:40|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|0
1630657620000|2021-09-03 08:27:00|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|0
1630657650000|2021-09-03 08:27:30|18178.9|18178.9|18178.9|18178.9|18178.9|18178.9|18178.9|18178.9|0
1630657660000|2021-09-03 08:27:40|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|0
1630657700000|2021-09-03 08:28:20|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|18183.64|0
1630657730000|2021-09-03 08:28:50|18182.83|18182.83|18181.93|18181.93|18182.83|18182.83|18181.93|18181.93|0
1630657740000|2021-09-03 08:29:00|18180.12|18180.12|18174.91|18174.91|18180.12|18180.12|18174.36|18174.36|0
1630657760000|2021-09-03 08:29:20|18165.72|18165.72|18164.07|18164.07|18166.63|18166.63|18164.07|18164.07|0
1630657770000|2021-09-03 08:29:30|18163.09|18163.09|18156.03|18156.03|18164.07|18164.07|18156.03|18156.03|0
1630657780000|2021-09-03 08:29:40|18153.2|18153.2|18153.2|18153.2|18153.2|18153.2|18153.2|18153.2|0
1630657800000|2021-09-03 08:30:00|18155.3|18155.3|18166.63|18166.63|18166.63|18166.63|18155.25|18155.25|0
1630657810000|2021-09-03 08:30:10|18166.83|18166.83|18161.92|18161.92|18168.89|18168.89|18161.92|18161.92|0
1630657820000|2021-09-03 08:30:20|18163.34|18163.34|18163.34|18163.34|18163.34|18163.34|18163.34|18163.34|0
1630657830000|2021-09-03 08:30:30|18162.32|18162.32|18159.1|18159.1|18162.32|18162.32|18159.1|18159.1|0
1630657900000|2021-09-03 08:31:40|18160.52|18160.52|18160.52|18160.52|18160.52|18160.52|18160.52|18160.52|0
1630657980000|2021-09-03 08:33:00|18158.19|18158.19|18144.23|18144.23|18158.19|18158.19|18144.23|18144.23|0
1630657990000|2021-09-03 08:33:10|18144.73|18144.73|18144.73|18144.73|18144.73|18144.73|18144.73|18144.73|0
1630658010000|2021-09-03 08:33:30|18144.29|18144.29|18144.07|18144.07|18144.29|18144.29|18144.07|18144.07|0
1630658020000|2021-09-03 08:33:40|18142.41|18142.41|18142.41|18142.41|18142.41|18142.41|18142.41|18142.41|0
1630658050000|2021-09-03 08:34:10|18143.32|18143.32|18142.17|18142.17|18143.32|18143.32|18142.17|18142.17|0
1630658060000|2021-09-03 08:34:20|18141.96|18141.96|18142.77|18142.77|18142.77|18142.77|18141.96|18141.96|0
1630658070000|2021-09-03 08:34:30|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|18141.3|0
1630658080000|2021-09-03 08:34:40|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18142.6|18142.6|0
1630658110000|2021-09-03 08:35:10|18143.61|18143.61|18144.42|18144.42|18144.42|18144.42|18143.61|18143.61|0
1630658120000|2021-09-03 08:35:20|18144.64|18144.64|18144.42|18144.42|18144.64|18144.64|18144.42|18144.42|0
1630658140000|2021-09-03 08:35:40|18144.62|18144.62|18144.82|18144.82|18144.82|18144.82|18144.62|18144.62|0
1630658170000|2021-09-03 08:36:10|18145.73|18145.73|18155.5|18155.5|18155.5|18155.5|18144.82|18144.82|0
1630658180000|2021-09-03 08:36:20|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|0
1630658200000|2021-09-03 08:36:40|18157.73|18157.73|18159.14|18159.14|18159.14|18159.14|18157.73|18157.73|0
1630658220000|2021-09-03 08:37:00|18162.76|18162.76|18162.76|18162.76|18162.76|18162.76|18162.76|18162.76|0
1630658230000|2021-09-03 08:37:10|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|0
1630658290000|2021-09-03 08:38:10|18160.24|18160.24|18159.34|18159.34|18160.24|18160.24|18159.34|18159.34|0
1630658300000|2021-09-03 08:38:20|18160.14|18160.14|18160.14|18160.14|18160.14|18160.14|18160.14|18160.14|0
1630658320000|2021-09-03 08:38:40|18161.95|18161.95|18164.66|18164.66|18164.66|18164.66|18161.95|18161.95|0
1630658330000|2021-09-03 08:38:50|18163.76|18163.76|18163.76|18163.76|18163.76|18163.76|18163.76|18163.76|0
1630658350000|2021-09-03 08:39:10|18165.88|18165.88|18165.88|18165.88|18165.88|18165.88|18165.88|18165.88|0
1630658380000|2021-09-03 08:39:40|18164.46|18164.46|18165.57|18165.57|18165.57|18165.57|18164.46|18164.46|0
1630658430000|2021-09-03 08:40:30|18165.79|18165.79|18166.69|18166.69|18166.69|18166.69|18165.79|18165.79|0
1630658440000|2021-09-03 08:40:40|18167.1|18167.1|18169.68|18169.68|18171.24|18171.24|18167.1|18167.1|0
1630658470000|2021-09-03 08:41:10|18170.19|18170.19|18170.19|18170.19|18170.19|18170.19|18170.19|18170.19|0
1630658480000|2021-09-03 08:41:20|18171.66|18171.66|18171.66|18171.66|18171.66|18171.66|18171.66|18171.66|0
1630658490000|2021-09-03 08:41:30|18172.64|18172.64|18172.64|18172.64|18172.64|18172.64|18172.64|18172.64|0
1630658500000|2021-09-03 08:41:40|18170.83|18170.83|18175.07|18175.07|18175.07|18175.07|18170.83|18170.83|0
1630658510000|2021-09-03 08:41:50|18176.17|18176.17|18177.06|18177.06|18177.06|18177.06|18176.17|18176.17|0
1630658520000|2021-09-03 08:42:00|18177.55|18177.55|18176.56|18176.56|18177.55|18177.55|18176.56|18176.56|0
1630658530000|2021-09-03 08:42:10|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|18175.66|0
1630658540000|2021-09-03 08:42:20|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|0
1630658560000|2021-09-03 08:42:40|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|18177.01|0
1630658570000|2021-09-03 08:42:50|18177.56|18177.56|18176.81|18176.81|18177.56|18177.56|18176.81|18176.81|0
1630658580000|2021-09-03 08:43:00|18184.1|18184.1|18184.1|18184.1|18184.1|18184.1|18184.1|18184.1|0
1630658600000|2021-09-03 08:43:20|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|18182.68|0
1630658650000|2021-09-03 08:44:10|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|0
1630658690000|2021-09-03 08:44:50|18184.56|18184.56|18184.56|18184.56|18184.56|18184.56|18184.56|18184.56|0
1630658700000|2021-09-03 08:45:00|18185.47|18185.47|18187.69|18187.69|18187.69|18187.69|18185.47|18185.47|0
1630658710000|2021-09-03 08:45:10|18189.35|18189.35|18190.77|18190.77|18190.77|18190.77|18189.35|18189.35|0
1630658730000|2021-09-03 08:45:30|18192.73|18192.73|18192.73|18192.73|18192.73|18192.73|18192.73|18192.73|0
1630658760000|2021-09-03 08:46:00|18195.44|18195.44|18196.35|18196.35|18196.35|18196.35|18195.44|18195.44|0
1630658770000|2021-09-03 08:46:10|18195.09|18195.09|18195.09|18195.09|18195.09|18195.09|18195.09|18195.09|0
1630658790000|2021-09-03 08:46:30|18196.24|18196.24|18196.24|18196.24|18196.24|18196.24|18196.24|18196.24|0
1630658890000|2021-09-03 08:48:10|18194.33|18194.33|18191.7|18191.7|18194.33|18194.33|18191.7|18191.7|0
1630658930000|2021-09-03 08:48:50|18189.39|18189.39|18189.39|18189.39|18189.39|18189.39|18189.39|18189.39|0
1630658990000|2021-09-03 08:49:50|18190.81|18190.81|18190.81|18190.81|18190.81|18190.81|18190.81|18190.81|0
1630659000000|2021-09-03 08:50:00|18183.66|18183.66|18173.13|18173.13|18183.66|18183.66|18172.12|18172.12|0
1630659060000|2021-09-03 08:51:00|18168.51|18168.51|18163.83|18163.83|18168.51|18168.51|18163.83|18163.83|0
1630659120000|2021-09-03 08:52:00|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|0
1630659130000|2021-09-03 08:52:10|18160.41|18160.41|18156.83|18156.83|18160.41|18160.41|18156.83|18156.83|0
1630659140000|2021-09-03 08:52:20|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|0
1630659160000|2021-09-03 08:52:40|18156.15|18156.15|18156.15|18156.15|18157.06|18157.06|18156.15|18156.15|0
1630659170000|2021-09-03 08:52:50|18153.24|18153.24|18155.6|18155.6|18155.6|18155.6|18153.24|18153.24|0
1630659180000|2021-09-03 08:53:00|18153.08|18153.08|18152.36|18152.36|18153.08|18153.08|18151.47|18151.47|0
1630659190000|2021-09-03 08:53:10|18153.72|18153.72|18154.11|18154.11|18155.52|18155.52|18153.72|18153.72|0
1630659200000|2021-09-03 08:53:20|18155.01|18155.01|18159.34|18159.34|18159.34|18159.34|18155.01|18155.01|0
1630659220000|2021-09-03 08:53:40|18151.29|18151.29|18149.84|18149.84|18151.29|18151.29|18149.84|18149.84|0
1630659230000|2021-09-03 08:53:50|18149.34|18149.34|18149.34|18149.34|18149.34|18149.34|18149.34|18149.34|0
1630659290000|2021-09-03 08:54:50|18150.35|18150.35|18149.85|18149.85|18150.35|18150.35|18149.85|18149.85|0
1630659300000|2021-09-03 08:55:00|18151.46|18151.46|18157.05|18157.05|18157.05|18157.05|18151.46|18151.46|0
1630659310000|2021-09-03 08:55:10|18157.95|18157.95|18157.95|18157.95|18157.95|18157.95|18157.05|18157.05|0
1630659320000|2021-09-03 08:55:20|18156.34|18156.34|18153.63|18153.63|18156.34|18156.34|18153.63|18153.63|0
1630659360000|2021-09-03 08:56:00|18154.13|18154.13|18154.13|18154.13|18154.13|18154.13|18154.13|18154.13|0
1630659370000|2021-09-03 08:56:10|18155.01|18155.01|18156.98|18156.98|18156.98|18156.98|18155.01|18155.01|0
1630659380000|2021-09-03 08:56:20|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|18157.47|0
1630659390000|2021-09-03 08:56:30|18159.28|18159.28|18161.14|18161.14|18161.14|18161.14|18159.28|18159.28|0
1630659400000|2021-09-03 08:56:40|18160.63|18160.63|18156.4|18156.4|18160.63|18160.63|18156.4|18156.4|0
1630659440000|2021-09-03 08:57:20|18157.38|18157.38|18157.38|18157.38|18157.38|18157.38|18157.38|18157.38|0
1630659450000|2021-09-03 08:57:30|18160.81|18160.81|18163.93|18163.93|18163.93|18163.93|18160.81|18160.81|0
1630659460000|2021-09-03 08:57:40|18165.73|18165.73|18166.24|18166.24|18166.24|18166.24|18165.73|18165.73|0
1630659500000|2021-09-03 08:58:20|18167.14|18167.14|18167.05|18167.05|18167.95|18167.95|18167.05|18167.05|0
1630659580000|2021-09-03 08:59:40|18166.04|18166.04|18166.04|18166.04|18166.04|18166.04|18166.04|18166.04|0
1630659590000|2021-09-03 08:59:50|18164.23|18164.23|18162.52|18162.52|18164.23|18164.23|18162.52|18162.52|0
1630659600000|2021-09-03 09:00:00|18157.89|18157.89|18163.38|18163.38|18163.38|18163.38|18157.89|18157.89|0
1630659610000|2021-09-03 09:00:10|18160.05|18160.05|18158.26|18158.26|18160.05|18160.05|18158.26|18158.26|0
1630659620000|2021-09-03 09:00:20|18159.24|18159.24|18159.24|18159.24|18159.24|18159.24|18158.75|18158.75|0
1630659630000|2021-09-03 09:00:30|18158.23|18158.23|18158.72|18158.72|18158.72|18158.72|18158.23|18158.23|0
1630659670000|2021-09-03 09:01:10|18156.91|18156.91|18156.91|18156.91|18156.91|18156.91|18156.91|18156.91|0
1630659680000|2021-09-03 09:01:20|18156.11|18156.11|18151.2|18151.2|18156.11|18156.11|18151.2|18151.2|0
1630659720000|2021-09-03 09:02:00|18152.56|18152.56|18158.78|18158.78|18158.78|18158.78|18152.56|18152.56|0
1630659730000|2021-09-03 09:02:10|18159.28|18159.28|18159.28|18159.28|18159.28|18159.28|18159.28|18159.28|0
1630659740000|2021-09-03 09:02:20|18160.08|18160.08|18160.93|18160.93|18162.41|18162.41|18160.08|18160.08|0
1630659750000|2021-09-03 09:02:30|18161.91|18161.91|18161.91|18161.91|18161.91|18161.91|18161.91|18161.91|0
1630659760000|2021-09-03 09:02:40|18162.41|18162.41|18159.89|18159.89|18163.39|18163.39|18159.89|18159.89|0
1630659780000|2021-09-03 09:03:00|18168.27|18168.27|18170.28|18170.28|18170.28|18170.28|18168.27|18168.27|0
1630659800000|2021-09-03 09:03:20|18168.47|18168.47|18168.77|18168.77|18168.77|18168.77|18168.47|18168.47|0
1630659810000|2021-09-03 09:03:30|18167.78|18167.78|18169.59|18169.59|18169.59|18169.59|18167.78|18167.78|0
1630659840000|2021-09-03 09:04:00|18170.58|18170.58|18163.81|18163.81|18170.58|18170.58|18163.81|18163.81|0
1630659850000|2021-09-03 09:04:10|18164.3|18164.3|18164.79|18164.79|18164.79|18164.79|18164.3|18164.3|0
1630659880000|2021-09-03 09:04:40|18160.54|18160.54|18160.33|18160.33|18160.54|18160.54|18160.33|18160.33|0
1630659890000|2021-09-03 09:04:50|18161.24|18161.24|18158.92|18158.92|18161.24|18161.24|18158.41|18158.41|0
1630659910000|2021-09-03 09:05:10|18159.12|18159.12|18155.39|18155.39|18159.12|18159.12|18155.39|18155.39|0
1630659920000|2021-09-03 09:05:20|18160.43|18160.43|18161.04|18161.04|18161.95|18161.95|18160.43|18160.43|0
1630659930000|2021-09-03 09:05:30|18153.77|18153.77|18151.55|18151.55|18153.77|18153.77|18151.55|18151.55|0
1630659940000|2021-09-03 09:05:40|18151.04|18151.04|18150.55|18150.55|18151.04|18151.04|18150.55|18150.55|0
1630659950000|2021-09-03 09:05:50|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|0
1630659970000|2021-09-03 09:06:10|18150.66|18150.66|18145.41|18145.41|18150.66|18150.66|18145.41|18145.41|0
1630659980000|2021-09-03 09:06:20|18144.5|18144.5|18144.5|18144.5|18144.5|18144.5|18144.5|18144.5|0
1630660020000|2021-09-03 09:07:00|18138.43|18138.43|18137.02|18137.02|18138.43|18138.43|18137.02|18137.02|0
1630660040000|2021-09-03 09:07:20|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|0
1630660050000|2021-09-03 09:07:30|18132.86|18132.86|18132.86|18132.86|18132.86|18132.86|18132.86|18132.86|0
1630660080000|2021-09-03 09:08:00|18131.39|18131.39|18134.22|18134.22|18134.22|18134.22|18131.39|18131.39|0
1630660140000|2021-09-03 09:09:00|18135.13|18135.13|18135.13|18135.13|18135.13|18135.13|18135.13|18135.13|0
1630660160000|2021-09-03 09:09:20|18134.22|18134.22|18134.22|18134.22|18134.22|18134.22|18134.22|18134.22|0
1630660170000|2021-09-03 09:09:30|18135.13|18135.13|18132.82|18132.82|18136.28|18136.28|18132.82|18132.82|0
1630660210000|2021-09-03 09:10:10|18128.7|18128.7|18129|18129|18129|18129|18128.7|18128.7|0
1630660230000|2021-09-03 09:10:30|18128.51|18128.51|18128.51|18128.51|18128.51|18128.51|18128.51|18128.51|0
1630660240000|2021-09-03 09:10:40|18133.71|18133.71|18133.71|18133.71|18133.71|18133.71|18133.71|18133.71|0
1630660250000|2021-09-03 09:10:50|18132.29|18132.29|18132.29|18132.29|18132.29|18132.29|18132.29|18132.29|0
1630660260000|2021-09-03 09:11:00|18131.39|18131.39|18131.55|18131.55|18131.94|18131.94|18131.39|18131.39|0
1630660270000|2021-09-03 09:11:10|18132.56|18132.56|18132.56|18132.56|18132.56|18132.56|18132.56|18132.56|0
1630660280000|2021-09-03 09:11:20|18133.46|18133.46|18130.75|18130.75|18133.46|18133.46|18130.75|18130.75|0
1630660300000|2021-09-03 09:11:40|18127.91|18127.91|18131.65|18131.65|18131.65|18131.65|18127.91|18127.91|0
1630660330000|2021-09-03 09:12:10|18132.96|18132.96|18128.31|18128.31|18132.96|18132.96|18127.41|18127.41|0
1630660340000|2021-09-03 09:12:20|18127.41|18127.41|18123.48|18123.48|18127.41|18127.41|18123.48|18123.48|0
1630660350000|2021-09-03 09:12:30|18123.27|18123.27|18119.04|18119.04|18123.27|18123.27|18119.04|18119.04|0
1630660380000|2021-09-03 09:13:00|18117.58|18117.58|18111.34|18111.34|18117.58|18117.58|18111.34|18111.34|0
1630660390000|2021-09-03 09:13:10|18110.24|18110.24|18110.02|18110.02|18110.24|18110.24|18110.02|18110.02|0
1630660400000|2021-09-03 09:13:20|18108.86|18108.86|18107.05|18107.05|18108.86|18108.86|18107.05|18107.05|0
1630660410000|2021-09-03 09:13:30|18107.96|18107.96|18107.5|18107.5|18109.07|18109.07|18107.5|18107.5|0
1630660420000|2021-09-03 09:13:40|18107.91|18107.91|18108.81|18108.81|18108.81|18108.81|18107.91|18107.91|0
1630660440000|2021-09-03 09:14:00|18107.34|18107.34|18107.34|18107.34|18107.34|18107.34|18107.34|18107.34|0
1630660450000|2021-09-03 09:14:10|18107.84|18107.84|18107.84|18107.84|18107.84|18107.84|18107.84|18107.84|0
1630660470000|2021-09-03 09:14:30|18106.84|18106.84|18106.84|18106.84|18106.84|18106.84|18106.84|18106.84|0
1630660500000|2021-09-03 09:15:00|18105.36|18105.36|18106.37|18106.37|18106.37|18106.37|18105.36|18105.36|0
1630660510000|2021-09-03 09:15:10|18108.89|18108.89|18095.38|18095.38|18109.09|18109.09|18093.96|18093.96|0
1630660530000|2021-09-03 09:15:30|18093.36|18093.36|18092.35|18092.35|18093.36|18093.36|18092.35|18092.35|0
1630660560000|2021-09-03 09:16:00|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|0
1630660570000|2021-09-03 09:16:10|18085.04|18085.04|18084.99|18084.99|18085.04|18085.04|18084.99|18084.99|0
1630660580000|2021-09-03 09:16:20|18086.09|18086.09|18088.81|18088.81|18088.81|18088.81|18086.09|18086.09|0
1630660650000|2021-09-03 09:17:30|18087.65|18087.65|18089.46|18089.46|18089.46|18089.46|18087.65|18087.65|0
1630660680000|2021-09-03 09:18:00|18088.56|18088.56|18095.73|18095.73|18095.73|18095.73|18088.56|18088.56|0
1630660700000|2021-09-03 09:18:20|18094.83|18094.83|18094.83|18094.83|18094.83|18094.83|18094.83|18094.83|0
1630660720000|2021-09-03 09:18:40|18095.64|18095.64|18095.64|18095.64|18095.64|18095.64|18095.64|18095.64|0
1630660740000|2021-09-03 09:19:00|18089.24|18089.24|18082.63|18082.63|18089.24|18089.24|18082.63|18082.63|0
1630660750000|2021-09-03 09:19:10|18083.53|18083.53|18086.66|18086.66|18086.66|18086.66|18083.53|18083.53|0
1630660770000|2021-09-03 09:19:30|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|18085.51|0
1630660780000|2021-09-03 09:19:40|18084.03|18084.03|18084.03|18084.03|18084.03|18084.03|18084.03|18084.03|0
1630660800000|2021-09-03 09:20:00|18082.07|18082.07|18079.06|18079.06|18082.07|18082.07|18079.06|18079.06|0
1630660810000|2021-09-03 09:20:10|18080.42|18080.42|18078.31|18078.31|18081.43|18081.43|18078.31|18078.31|0
1630660840000|2021-09-03 09:20:40|18079.21|18079.21|18076.29|18076.29|18079.21|18079.21|18075.33|18075.33|0
1630660850000|2021-09-03 09:20:50|18075.38|18075.38|18075.38|18075.38|18075.38|18075.38|18075.38|18075.38|0
1630660860000|2021-09-03 09:21:00|18074.28|18074.28|18075.06|18075.06|18075.06|18075.06|18074.07|18074.07|0
1630660900000|2021-09-03 09:21:40|18074.56|18074.56|18074.56|18074.56|18074.56|18074.56|18074.56|18074.56|0
1630660910000|2021-09-03 09:21:50|18070.53|18070.53|18065.72|18065.72|18070.53|18070.53|18065.72|18065.72|0
1630660930000|2021-09-03 09:22:10|18070.05|18070.05|18074.61|18074.61|18074.61|18074.61|18070.05|18070.05|0
1630660940000|2021-09-03 09:22:20|18075.76|18075.76|18079.38|18079.38|18079.38|18079.38|18075.76|18075.76|0
1630660950000|2021-09-03 09:22:30|18080.19|18080.19|18081.71|18081.71|18081.71|18081.71|18080.19|18080.19|0
1630660960000|2021-09-03 09:22:40|18082.71|18082.71|18090.13|18090.13|18090.13|18090.13|18082.71|18082.71|0
1630660970000|2021-09-03 09:22:50|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|0
1630660980000|2021-09-03 09:23:00|18090.13|18090.13|18084.19|18084.19|18090.13|18090.13|18084.19|18084.19|0
1630660990000|2021-09-03 09:23:10|18083.7|18083.7|18086.27|18086.27|18086.27|18086.27|18083.7|18083.7|0
1630661010000|2021-09-03 09:23:30|18087.17|18087.17|18086.19|18086.19|18087.17|18087.17|18085.7|18085.7|0
1630661030000|2021-09-03 09:23:50|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|18087.17|0
1630661060000|2021-09-03 09:24:20|18088.18|18088.18|18088.18|18088.18|18089.08|18089.08|18088.18|18088.18|0
1630661120000|2021-09-03 09:25:20|18089.99|18089.99|18094.42|18094.42|18094.42|18094.42|18089.99|18089.99|0
1630661150000|2021-09-03 09:25:50|18095.02|18095.02|18095.02|18095.02|18095.02|18095.02|18095.02|18095.02|0
1630661160000|2021-09-03 09:26:00|18092.5|18092.5|18096.76|18096.76|18096.76|18096.76|18091.95|18091.95|0
1630661230000|2021-09-03 09:27:10|18097.66|18097.66|18094.95|18094.95|18097.66|18097.66|18094.95|18094.95|0
1630661260000|2021-09-03 09:27:40|18098.17|18098.17|18096.37|18096.37|18098.17|18098.17|18096.37|18096.37|0
1630661280000|2021-09-03 09:28:00|18095.21|18095.21|18095.21|18095.21|18095.21|18095.21|18095.21|18095.21|0
1630661300000|2021-09-03 09:28:20|18094.2|18094.2|18094.65|18094.65|18094.65|18094.65|18092.69|18092.69|0
1630661310000|2021-09-03 09:28:30|18094.16|18094.16|18094.66|18094.66|18094.66|18094.66|18094.16|18094.16|0
1630661340000|2021-09-03 09:29:00|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|0
1630661360000|2021-09-03 09:29:20|18096.07|18096.07|18097.08|18097.08|18097.08|18097.08|18096.07|18096.07|0
1630661450000|2021-09-03 09:30:50|18098.5|18098.5|18098.5|18098.5|18098.5|18098.5|18098.5|18098.5|0
1630661460000|2021-09-03 09:31:00|18099.4|18099.4|18098.5|18098.5|18099.4|18099.4|18097.59|18097.59|0
1630661510000|2021-09-03 09:31:50|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|0
1630661530000|2021-09-03 09:32:10|18104.5|18104.5|18103.58|18103.58|18105.9|18105.9|18103.58|18103.58|0
1630661550000|2021-09-03 09:32:30|18099.6|18099.6|18100.7|18100.7|18100.7|18100.7|18099.6|18099.6|0
1630661570000|2021-09-03 09:32:50|18098.44|18098.44|18098.44|18098.44|18098.44|18098.44|18098.44|18098.44|0
1630661580000|2021-09-03 09:33:00|18097.95|18097.95|18097.95|18097.95|18097.95|18097.95|18097.95|18097.95|0
1630661620000|2021-09-03 09:33:40|18097.85|18097.85|18098.24|18098.24|18098.24|18098.24|18096.43|18096.43|0
1630661630000|2021-09-03 09:33:50|18096.98|18096.98|18096.98|18096.98|18096.98|18096.98|18096.98|18096.98|0
1630661670000|2021-09-03 09:34:30|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|0
1630661800000|2021-09-03 09:36:40|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|0
1630661810000|2021-09-03 09:36:50|18101|18101|18101|18101|18101|18101|18101|18101|0
1630661830000|2021-09-03 09:37:10|18102.41|18102.41|18100.77|18100.77|18102.41|18102.41|18100.77|18100.77|0
1630661860000|2021-09-03 09:37:40|18097.79|18097.79|18099.61|18099.61|18099.61|18099.61|18093.57|18093.57|0
1630661880000|2021-09-03 09:38:00|18098.8|18098.8|18098.8|18098.8|18098.8|18098.8|18098.8|18098.8|0
1630661900000|2021-09-03 09:38:20|18094.98|18094.98|18094.98|18094.98|18094.98|18094.98|18094.98|18094.98|0
1630661920000|2021-09-03 09:38:40|18094.53|18094.53|18094.53|18094.53|18094.53|18094.53|18094.53|18094.53|0
1630661930000|2021-09-03 09:38:50|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|0
1630661960000|2021-09-03 09:39:20|18097.74|18097.74|18097.74|18097.74|18097.74|18097.74|18097.74|18097.74|0
1630661990000|2021-09-03 09:39:50|18098.18|18098.18|18098.18|18098.18|18098.18|18098.18|18098.18|18098.18|0
1630662000000|2021-09-03 09:40:00|18101.01|18101.01|18101.57|18101.57|18101.57|18101.57|18101.01|18101.01|0
1630662040000|2021-09-03 09:40:40|18102.06|18102.06|18102.06|18102.06|18102.06|18102.06|18102.06|18102.06|0
1630662050000|2021-09-03 09:40:50|18102.87|18102.87|18103.87|18103.87|18103.87|18103.87|18101.96|18101.96|0
1630662070000|2021-09-03 09:41:10|18104.98|18104.98|18104.98|18104.98|18104.98|18104.98|18104.43|18104.43|0
1630662090000|2021-09-03 09:41:30|18105.49|18105.49|18106|18106|18106|18106|18105.49|18105.49|0
1630662200000|2021-09-03 09:43:20|18104.22|18104.22|18105.13|18105.13|18105.13|18105.13|18104.22|18104.22|0
1630662210000|2021-09-03 09:43:30|18108.65|18108.65|18108.09|18108.09|18108.65|18108.65|18106.15|18106.15|0
1630662220000|2021-09-03 09:43:40|18106.99|18106.99|18106.99|18106.99|18106.99|18106.99|18106.99|18106.99|0
1630662230000|2021-09-03 09:43:50|18107.8|18107.8|18106.99|18106.99|18107.8|18107.8|18106.99|18106.99|0
1630662260000|2021-09-03 09:44:20|18106.08|18106.08|18105.13|18105.13|18106.08|18106.08|18103.97|18103.97|0
1630662270000|2021-09-03 09:44:30|18108.01|18108.01|18108.41|18108.41|18108.41|18108.41|18108.01|18108.01|0
1630662280000|2021-09-03 09:44:40|18108.91|18108.91|18108.01|18108.01|18108.91|18108.91|18108.01|18108.01|0
1630662300000|2021-09-03 09:45:00|18108.51|18108.51|18108.92|18108.92|18108.92|18108.92|18108.51|18108.51|0
1630662320000|2021-09-03 09:45:20|18109.82|18109.82|18108.92|18108.92|18109.82|18109.82|18108.92|18108.92|0
1630662340000|2021-09-03 09:45:40|18109.82|18109.82|18108.92|18108.92|18109.82|18109.82|18108.92|18108.92|0
1630662360000|2021-09-03 09:46:00|18108.11|18108.11|18106.68|18106.68|18108.11|18108.11|18106.18|18106.18|0
1630662380000|2021-09-03 09:46:20|18106.19|18106.19|18105.21|18105.21|18106.19|18106.19|18105.21|18105.21|0
1630662390000|2021-09-03 09:46:30|18103.4|18103.4|18098.5|18098.5|18103.4|18103.4|18098.5|18098.5|0
1630662400000|2021-09-03 09:46:40|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|0
1630662420000|2021-09-03 09:47:00|18101.14|18101.14|18101.14|18101.14|18101.14|18101.14|18101.14|18101.14|0
1630662450000|2021-09-03 09:47:30|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|0
1630662470000|2021-09-03 09:47:50|18099.67|18099.67|18099.67|18099.67|18099.67|18099.67|18099.67|18099.67|0
1630662480000|2021-09-03 09:48:00|18098.86|18098.86|18097.95|18097.95|18098.86|18098.86|18097.95|18097.95|0
1630662500000|2021-09-03 09:48:20|18101.12|18101.12|18097.7|18097.7|18101.12|18101.12|18097.7|18097.7|0
1630662510000|2021-09-03 09:48:30|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|0
1630662570000|2021-09-03 09:49:30|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|18096.48|0
1630662590000|2021-09-03 09:49:50|18092.74|18092.74|18090.53|18090.53|18092.74|18092.74|18090.53|18090.53|0
1630662600000|2021-09-03 09:50:00|18091.95|18091.95|18087.13|18087.13|18092.5|18092.5|18087.13|18087.13|0
1630662610000|2021-09-03 09:50:10|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|0
1630662630000|2021-09-03 09:50:30|18088.14|18088.14|18089.15|18089.15|18089.15|18089.15|18088.14|18088.14|0
1630662650000|2021-09-03 09:50:50|18090.57|18090.57|18090.57|18090.57|18090.57|18090.57|18090.57|18090.57|0
1630662660000|2021-09-03 09:51:00|18091.58|18091.58|18092.48|18092.48|18092.48|18092.48|18091.58|18091.58|0
1630662680000|2021-09-03 09:51:20|18090.87|18090.87|18089.85|18089.85|18090.87|18090.87|18089.85|18089.85|0
1630662700000|2021-09-03 09:51:40|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|0
1630662730000|2021-09-03 09:52:10|18089.3|18089.3|18088.29|18088.29|18090.92|18090.92|18088.29|18088.29|0
1630662740000|2021-09-03 09:52:20|18089.2|18089.2|18089.2|18089.2|18089.2|18089.2|18089.2|18089.2|0
1630662760000|2021-09-03 09:52:40|18087.19|18087.19|18086.63|18086.63|18087.19|18087.19|18086.63|18086.63|0
1630662810000|2021-09-03 09:53:30|18088.35|18088.35|18087.45|18087.45|18088.35|18088.35|18087.45|18087.45|0
1630662820000|2021-09-03 09:53:40|18088|18088|18091.37|18091.37|18091.37|18091.37|18088|18088|0
1630662840000|2021-09-03 09:54:00|18093.28|18093.28|18089.2|18089.2|18093.28|18093.28|18089.2|18089.2|0
1630662850000|2021-09-03 09:54:10|18090.01|18090.01|18090.01|18090.01|18090.01|18090.01|18090.01|18090.01|0
1630662870000|2021-09-03 09:54:30|18090.51|18090.51|18090.51|18090.51|18090.51|18090.51|18090.51|18090.51|0
1630662940000|2021-09-03 09:55:40|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|18090.92|0
1630662950000|2021-09-03 09:55:50|18091.72|18091.72|18080.45|18080.45|18091.72|18091.72|18080.45|18080.45|0
1630662960000|2021-09-03 09:56:00|18080.94|18080.94|18081.43|18081.43|18081.43|18081.43|18080.94|18080.94|0
1630662970000|2021-09-03 09:56:10|18081.53|18081.53|18083.33|18083.33|18083.33|18083.33|18081.53|18081.53|0
1630662980000|2021-09-03 09:56:20|18082.33|18082.33|18081.52|18081.52|18082.33|18082.33|18081.52|18081.52|0
1630662990000|2021-09-03 09:56:30|18082.5|18082.5|18082.01|18082.01|18082.5|18082.5|18082.01|18082.01|0
1630663020000|2021-09-03 09:57:00|18083.11|18083.11|18083.11|18083.11|18083.11|18083.11|18083.11|18083.11|0
1630663060000|2021-09-03 09:57:40|18084.33|18084.33|18087.66|18087.66|18090.99|18090.99|18084.33|18084.33|0
1630663080000|2021-09-03 09:58:00|18086.85|18086.85|18086.85|18086.85|18086.85|18086.85|18086.85|18086.85|0
1630663090000|2021-09-03 09:58:10|18087.96|18087.96|18087.96|18087.96|18087.96|18087.96|18087.96|18087.96|0
1630663120000|2021-09-03 09:58:40|18087.05|18087.05|18085.95|18085.95|18087.05|18087.05|18085.95|18085.95|0
1630663130000|2021-09-03 09:58:50|18085.46|18085.46|18085.46|18085.46|18085.46|18085.46|18085.46|18085.46|0
1630663140000|2021-09-03 09:59:00|18086.01|18086.01|18087.72|18087.72|18087.72|18087.72|18086.01|18086.01|0
1630663190000|2021-09-03 09:59:50|18089.55|18089.55|18091.16|18091.16|18091.16|18091.16|18089.55|18089.55|0
1630663200000|2021-09-03 10:00:00|18089.55|18089.55|18089.55|18089.55|18089.55|18089.55|18089.55|18089.55|0
1630663210000|2021-09-03 10:00:10|18091.02|18091.02|18099.09|18099.09|18099.09|18099.09|18091.02|18091.02|0
1630663250000|2021-09-03 10:00:50|18100.57|18100.57|18103.77|18103.77|18103.77|18103.77|18100.57|18100.57|0
1630663320000|2021-09-03 10:02:00|18102.15|18102.15|18099.95|18099.95|18102.15|18102.15|18099.95|18099.95|0
1630663350000|2021-09-03 10:02:30|18102.47|18102.47|18104.18|18104.18|18104.18|18104.18|18102.47|18102.47|0
1630663360000|2021-09-03 10:02:40|18104.73|18104.73|18102.76|18102.76|18104.73|18104.73|18102.76|18102.76|0
1630663370000|2021-09-03 10:02:50|18102.21|18102.21|18098.27|18098.27|18102.21|18102.21|18098.27|18098.27|0
1630663380000|2021-09-03 10:03:00|18099.18|18099.18|18099.18|18099.18|18099.18|18099.18|18099.18|18099.18|0
1630663390000|2021-09-03 10:03:10|18100.8|18100.8|18101.9|18101.9|18101.9|18101.9|18100.8|18100.8|0
1630663420000|2021-09-03 10:03:40|18102.8|18102.8|18102.8|18102.8|18102.8|18102.8|18102.8|18102.8|0
1630663430000|2021-09-03 10:03:50|18107.46|18107.46|18108.78|18108.78|18108.78|18108.78|18107.46|18107.46|0
1630663440000|2021-09-03 10:04:00|18109.88|18109.88|18115.73|18115.73|18115.73|18115.73|18109.88|18109.88|0
1630663450000|2021-09-03 10:04:10|18114.37|18114.37|18114.37|18114.37|18114.37|18114.37|18114.37|18114.37|0
1630663460000|2021-09-03 10:04:20|18113.46|18113.46|18119|18119|18119|18119|18113.46|18113.46|0
1630663480000|2021-09-03 10:04:40|18116.88|18116.88|18116.97|18116.97|18116.97|18116.97|18116.88|18116.88|0
1630663500000|2021-09-03 10:05:00|18117.78|18117.78|18115.61|18115.61|18117.78|18117.78|18115.61|18115.61|0
1630663520000|2021-09-03 10:05:20|18119.13|18119.13|18120.03|18120.03|18120.94|18120.94|18119.13|18119.13|0
1630663540000|2021-09-03 10:05:40|18119.13|18119.13|18119.13|18119.13|18119.13|18119.13|18119.13|18119.13|0
1630663580000|2021-09-03 10:06:20|18118.23|18118.23|18120.75|18120.75|18120.75|18120.75|18118.23|18118.23|0
1630663670000|2021-09-03 10:07:50|18123.17|18123.17|18135.27|18135.27|18135.27|18135.27|18123.17|18123.17|0
1630663680000|2021-09-03 10:08:00|18137.24|18137.24|18137.24|18137.24|18137.24|18137.24|18137.24|18137.24|0
1630663690000|2021-09-03 10:08:10|18138.34|18138.34|18138.39|18138.39|18139.49|18139.49|18138.34|18138.34|0
1630663710000|2021-09-03 10:08:30|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|0
1630663720000|2021-09-03 10:08:40|18141.45|18141.45|18143.77|18143.77|18143.77|18143.77|18141.45|18141.45|0
1630663740000|2021-09-03 10:09:00|18145.79|18145.79|18146.79|18146.79|18148.51|18148.51|18145.79|18145.79|0
1630663780000|2021-09-03 10:09:40|18147.78|18147.78|18147.78|18147.78|18147.78|18147.78|18147.78|18147.78|0
1630663830000|2021-09-03 10:10:30|18146.32|18146.32|18142.93|18142.93|18146.32|18146.32|18142.93|18142.93|0
1630663840000|2021-09-03 10:10:40|18141.83|18141.83|18143.91|18143.91|18143.91|18143.91|18141.33|18141.33|0
1630663850000|2021-09-03 10:10:50|18143|18143|18143|18143|18143|18143|18143|18143|0
1630663860000|2021-09-03 10:11:00|18143.56|18143.56|18143.56|18143.56|18143.56|18143.56|18143.56|18143.56|0
1630663870000|2021-09-03 10:11:10|18143|18143|18143|18143|18143|18143|18143|18143|0
1630663910000|2021-09-03 10:11:50|18142.45|18142.45|18138.41|18138.41|18142.45|18142.45|18138.41|18138.41|0
1630663920000|2021-09-03 10:12:00|18138.61|18138.61|18126.11|18126.11|18138.61|18138.61|18126.11|18126.11|0
1630663940000|2021-09-03 10:12:20|18127.92|18127.92|18128.72|18128.72|18130.53|18130.53|18127.92|18127.92|0
1630663950000|2021-09-03 10:12:30|18129.17|18129.17|18129.17|18129.17|18129.17|18129.17|18129.17|18129.17|0
1630663970000|2021-09-03 10:12:50|18132|18132|18132|18132|18132|18132|18132|18132|0
1630663980000|2021-09-03 10:13:00|18131.02|18131.02|18129.92|18129.92|18131.02|18131.02|18129.92|18129.92|0
1630664010000|2021-09-03 10:13:30|18127.08|18127.08|18124.1|18124.1|18127.08|18127.08|18124.1|18124.1|0
1630664020000|2021-09-03 10:13:40|18123.61|18123.61|18122.19|18122.19|18123.61|18123.61|18122.19|18122.19|0
1630664040000|2021-09-03 10:14:00|18121.09|18121.09|18121.09|18121.09|18121.09|18121.09|18121.09|18121.09|0
1630664070000|2021-09-03 10:14:30|18122|18122|18122|18122|18122|18122|18122|18122|0
1630664090000|2021-09-03 10:14:50|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|0
1630664140000|2021-09-03 10:15:40|18122.92|18122.92|18122.92|18122.92|18122.92|18122.92|18122.92|18122.92|0
1630664160000|2021-09-03 10:16:00|18124.28|18124.28|18130.44|18130.44|18130.95|18130.95|18123.47|18123.47|0
1630664170000|2021-09-03 10:16:10|18131.96|18131.96|18131.96|18131.96|18131.96|18131.96|18130.44|18130.44|0
1630664180000|2021-09-03 10:16:20|18131.45|18131.45|18129.44|18129.44|18131.45|18131.45|18129.44|18129.44|0
1630664190000|2021-09-03 10:16:30|18130.54|18130.54|18130.54|18130.54|18130.54|18130.54|18130.54|18130.54|0
1630664210000|2021-09-03 10:16:50|18134.67|18134.67|18136.29|18136.29|18136.29|18136.29|18134.67|18134.67|0
1630664220000|2021-09-03 10:17:00|18135.38|18135.38|18135.38|18135.38|18135.38|18135.38|18135.38|18135.38|0
1630664230000|2021-09-03 10:17:10|18134.57|18134.57|18135.73|18135.73|18135.73|18135.73|18134.57|18134.57|0
1630664290000|2021-09-03 10:18:10|18136.23|18136.23|18137.24|18137.24|18137.24|18137.24|18136.23|18136.23|0
1630664330000|2021-09-03 10:18:50|18138.66|18138.66|18138.66|18138.66|18138.66|18138.66|18138.66|18138.66|0
1630664340000|2021-09-03 10:19:00|18137.85|18137.85|18136.24|18136.24|18137.85|18137.85|18136.24|18136.24|0
1630664350000|2021-09-03 10:19:10|18137.05|18137.05|18138.16|18138.16|18138.16|18138.16|18137.05|18137.05|0
1630664360000|2021-09-03 10:19:20|18140.08|18140.08|18142.85|18142.85|18142.85|18142.85|18140.08|18140.08|0
1630664390000|2021-09-03 10:19:50|18146.28|18146.28|18151.27|18151.27|18151.27|18151.27|18146.28|18146.28|0
1630664400000|2021-09-03 10:20:00|18152.17|18152.17|18153.33|18153.33|18153.33|18153.33|18151.37|18151.37|0
1630664420000|2021-09-03 10:20:20|18152.43|18152.43|18151.32|18151.32|18152.43|18152.43|18151.32|18151.32|0
1630664440000|2021-09-03 10:20:40|18151.83|18151.83|18151.83|18151.83|18151.83|18151.83|18151.83|18151.83|0
1630664480000|2021-09-03 10:21:20|18150.92|18150.92|18151.48|18151.48|18151.48|18151.48|18150.92|18150.92|0
1630664490000|2021-09-03 10:21:30|18151.27|18151.27|18150.06|18150.06|18151.27|18151.27|18150.06|18150.06|0
1630664590000|2021-09-03 10:23:10|18149.07|18149.07|18149.07|18149.07|18149.07|18149.07|18149.07|18149.07|0
1630664610000|2021-09-03 10:23:30|18148.07|18148.07|18148.07|18148.07|18148.07|18148.07|18148.07|18148.07|0
1630664680000|2021-09-03 10:24:40|18149.22|18149.22|18149.22|18149.22|18149.22|18149.22|18149.22|18149.22|0
1630664710000|2021-09-03 10:25:10|18148.73|18148.73|18149.71|18149.71|18149.71|18149.71|18148.73|18148.73|0
1630664720000|2021-09-03 10:25:20|18151.42|18151.42|18145.38|18145.38|18151.42|18151.42|18145.38|18145.38|0
1630664750000|2021-09-03 10:25:50|18144.47|18144.47|18137.33|18137.33|18144.47|18144.47|18137.33|18137.33|0
1630664760000|2021-09-03 10:26:00|18135.92|18135.92|18135.62|18135.62|18135.92|18135.92|18135.62|18135.62|0
1630664770000|2021-09-03 10:26:10|18135.88|18135.88|18135.88|18135.88|18135.88|18135.88|18135.88|18135.88|0
1630664780000|2021-09-03 10:26:20|18135.07|18135.07|18131.14|18131.14|18135.07|18135.07|18131.14|18131.14|0
1630664790000|2021-09-03 10:26:30|18130.7|18130.7|18130.48|18130.48|18130.7|18130.7|18130.48|18130.48|0
1630664810000|2021-09-03 10:26:50|18130.07|18130.07|18130.07|18130.07|18130.07|18130.07|18129.17|18129.17|0
1630664840000|2021-09-03 10:27:20|18128.92|18128.92|18128.92|18128.92|18128.92|18128.92|18128.92|18128.92|0
1630664860000|2021-09-03 10:27:40|18128.7|18128.7|18128.7|18128.7|18128.7|18128.7|18128.7|18128.7|0
1630664900000|2021-09-03 10:28:20|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|0
1630664930000|2021-09-03 10:28:50|18126.73|18126.73|18127.54|18127.54|18127.54|18127.54|18126.73|18126.73|0
1630665050000|2021-09-03 10:30:50|18129.16|18129.16|18129.16|18129.16|18129.16|18129.16|18129.16|18129.16|0
1630665060000|2021-09-03 10:31:00|18129.71|18129.71|18134.39|18134.39|18134.39|18134.39|18129.71|18129.71|0
1630665110000|2021-09-03 10:31:50|18134.61|18134.61|18134.61|18134.61|18134.61|18134.61|18134.61|18134.61|0
1630665120000|2021-09-03 10:32:00|18134.17|18134.17|18134.17|18134.17|18134.17|18134.17|18134.17|18134.17|0
1630665140000|2021-09-03 10:32:20|18134.67|18134.67|18134.67|18134.67|18134.67|18134.67|18134.67|18134.67|0
1630665160000|2021-09-03 10:32:40|18135.22|18135.22|18135.22|18135.22|18135.22|18135.22|18135.22|18135.22|0
1630665170000|2021-09-03 10:32:50|18134.67|18134.67|18133.07|18133.07|18134.67|18134.67|18133.07|18133.07|0
1630665190000|2021-09-03 10:33:10|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|0
1630665230000|2021-09-03 10:33:50|18133.53|18133.53|18133.53|18133.53|18133.53|18133.53|18133.53|18133.53|0
1630665280000|2021-09-03 10:34:40|18133.31|18133.31|18133.31|18133.31|18133.31|18133.31|18133.31|18133.31|0
1630665290000|2021-09-03 10:34:50|18134.73|18134.73|18136.07|18136.07|18136.07|18136.07|18134.73|18134.73|0
1630665300000|2021-09-03 10:35:00|18136.29|18136.29|18137.81|18137.81|18137.81|18137.81|18136.29|18136.29|0
1630665310000|2021-09-03 10:35:10|18136.8|18136.8|18136.8|18136.8|18136.8|18136.8|18136.8|18136.8|0
1630665330000|2021-09-03 10:35:30|18137.24|18137.24|18137.24|18137.24|18137.24|18137.24|18137.24|18137.24|0
1630665350000|2021-09-03 10:35:50|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|0
1630665380000|2021-09-03 10:36:20|18138.01|18138.01|18138.01|18138.01|18138.01|18138.01|18138.01|18138.01|0
1630665390000|2021-09-03 10:36:30|18139.43|18139.43|18142.7|18142.7|18142.7|18142.7|18139.43|18139.43|0
1630665420000|2021-09-03 10:37:00|18143.61|18143.61|18143.61|18143.61|18143.61|18143.61|18143.61|18143.61|0
1630665440000|2021-09-03 10:37:20|18144.76|18144.76|18144.76|18144.76|18144.76|18144.76|18144.76|18144.76|0
1630665450000|2021-09-03 10:37:30|18146.78|18146.78|18148.2|18148.2|18148.2|18148.2|18146.78|18146.78|0
1630665460000|2021-09-03 10:37:40|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|18150.17|0
1630665470000|2021-09-03 10:37:50|18145.97|18145.97|18144.55|18144.55|18145.97|18145.97|18144.55|18144.55|0
1630665480000|2021-09-03 10:38:00|18147.39|18147.39|18147.39|18147.39|18147.39|18147.39|18147.39|18147.39|0
1630665550000|2021-09-03 10:39:10|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|0
1630665570000|2021-09-03 10:39:30|18146.58|18146.58|18146.58|18146.58|18146.58|18146.58|18146.58|18146.58|0
1630665590000|2021-09-03 10:39:50|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|0
1630665600000|2021-09-03 10:40:00|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|18145.13|0
1630665690000|2021-09-03 10:41:30|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|18146.03|0
1630665710000|2021-09-03 10:41:50|18148.87|18148.87|18147.13|18147.13|18149.97|18149.97|18147.13|18147.13|0
1630665750000|2021-09-03 10:42:30|18148.75|18148.75|18148.75|18148.75|18148.75|18148.75|18148.75|18148.75|0
1630665780000|2021-09-03 10:43:00|18149.3|18149.3|18148.8|18148.8|18149.3|18149.3|18148.8|18148.8|0
1630665790000|2021-09-03 10:43:10|18149.3|18149.3|18152.14|18152.14|18152.14|18152.14|18149.3|18149.3|0
1630665820000|2021-09-03 10:43:40|18151.59|18151.59|18152.14|18152.14|18152.14|18152.14|18151.59|18151.59|0
1630665910000|2021-09-03 10:45:10|18149.97|18149.97|18147.4|18147.4|18149.97|18149.97|18146.5|18146.5|0
1630665940000|2021-09-03 10:45:40|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|0
1630665990000|2021-09-03 10:46:30|18150.32|18150.32|18150.81|18150.81|18150.81|18150.81|18150.32|18150.32|0
1630666050000|2021-09-03 10:47:30|18146.56|18146.56|18146.56|18146.56|18146.56|18146.56|18146.56|18146.56|0
1630666060000|2021-09-03 10:47:40|18147.37|18147.37|18149.08|18149.08|18149.08|18149.08|18147.37|18147.37|0
1630666090000|2021-09-03 10:48:10|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|18148.2|18148.2|0
1630666100000|2021-09-03 10:48:20|18148.97|18148.97|18149.47|18149.47|18149.47|18149.47|18148.97|18148.97|0
1630666120000|2021-09-03 10:48:40|18149.7|18149.7|18156.56|18156.56|18156.56|18156.56|18149.7|18149.7|0
1630666150000|2021-09-03 10:49:10|18157.57|18157.57|18158.06|18158.06|18158.06|18158.06|18157.57|18157.57|0
1630666190000|2021-09-03 10:49:50|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|0
1630666210000|2021-09-03 10:50:10|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|0
1630666230000|2021-09-03 10:50:30|18158.92|18158.92|18158.92|18158.92|18158.92|18158.92|18158.92|18158.92|0
1630666260000|2021-09-03 10:51:00|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|0
1630666320000|2021-09-03 10:52:00|18161.35|18161.35|18166.64|18166.64|18166.64|18166.64|18161.35|18161.35|0
1630666330000|2021-09-03 10:52:10|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|18166.13|0
1630666360000|2021-09-03 10:52:40|18166.36|18166.36|18166.36|18166.36|18166.36|18166.36|18166.36|18166.36|0
1630666370000|2021-09-03 10:52:50|18168.66|18168.66|18168.66|18168.66|18168.66|18168.66|18168.66|18168.66|0
1630666380000|2021-09-03 10:53:00|18170.08|18170.08|18162.07|18162.07|18170.08|18170.08|18162.07|18162.07|0
1630666400000|2021-09-03 10:53:20|18162.97|18162.97|18162.16|18162.16|18162.97|18162.97|18162.16|18162.16|0
1630666410000|2021-09-03 10:53:30|18160.65|18160.65|18160.65|18160.65|18160.65|18160.65|18160.65|18160.65|0
1630666430000|2021-09-03 10:53:50|18161.16|18161.16|18161.16|18161.16|18161.16|18161.16|18161.16|18161.16|0
1630666510000|2021-09-03 10:55:10|18162.16|18162.16|18162.67|18162.67|18162.67|18162.67|18162.16|18162.16|0
1630666520000|2021-09-03 10:55:20|18162.16|18162.16|18160.69|18160.69|18162.16|18162.16|18160.69|18160.69|0
1630666540000|2021-09-03 10:55:40|18161.5|18161.5|18160.69|18160.69|18161.5|18161.5|18160.69|18160.69|0
1630666550000|2021-09-03 10:55:50|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|18159.88|0
1630666590000|2021-09-03 10:56:30|18159.99|18159.99|18158.37|18158.37|18159.99|18159.99|18157.97|18157.97|0
1630666600000|2021-09-03 10:56:40|18159.18|18159.18|18155.54|18155.54|18159.18|18159.18|18154.08|18154.08|0
1630666730000|2021-09-03 10:58:50|18154.73|18154.73|18154.73|18154.73|18154.73|18154.73|18154.73|18154.73|0
1630666740000|2021-09-03 10:59:00|18154.18|18154.18|18154.18|18154.18|18154.18|18154.18|18154.18|18154.18|0
1630666770000|2021-09-03 10:59:30|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|0
1630666790000|2021-09-03 10:59:50|18158.56|18158.56|18157.75|18157.75|18158.56|18158.56|18157.75|18157.75|0
1630666800000|2021-09-03 11:00:00|18157.14|18157.14|18149.36|18149.36|18157.14|18157.14|18149.36|18149.36|0
1630666810000|2021-09-03 11:00:10|18147.85|18147.85|18147.85|18147.85|18147.85|18147.85|18147.85|18147.85|0
1630666830000|2021-09-03 11:00:30|18151.9|18151.9|18158.28|18158.28|18158.28|18158.28|18151.9|18151.9|0
1630666840000|2021-09-03 11:00:40|18158.79|18158.79|18158.99|18158.99|18158.99|18158.99|18158.79|18158.79|0
1630666870000|2021-09-03 11:01:10|18157.37|18157.37|18147.62|18147.62|18157.88|18157.88|18147.62|18147.62|0
1630666880000|2021-09-03 11:01:20|18148.12|18148.12|18146.61|18146.61|18148.12|18148.12|18146.61|18146.61|0
1630666900000|2021-09-03 11:01:40|18144.8|18144.8|18144.8|18144.8|18144.8|18144.8|18144.8|18144.8|0
1630666920000|2021-09-03 11:02:00|18145.81|18145.81|18143.5|18143.5|18145.81|18145.81|18143.5|18143.5|0
1630666930000|2021-09-03 11:02:10|18142.6|18142.6|18142.6|18142.6|18142.6|18142.6|18142.6|18142.6|0
1630666940000|2021-09-03 11:02:20|18142.1|18142.1|18141.45|18141.45|18142.6|18142.6|18141.45|18141.45|0
1630666950000|2021-09-03 11:02:30|18141.95|18141.95|18141.65|18141.65|18142.46|18142.46|18141.44|18141.44|0
1630666980000|2021-09-03 11:03:00|18146.53|18146.53|18151.77|18151.77|18151.77|18151.77|18146.53|18146.53|0
1630666990000|2021-09-03 11:03:10|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|18152.78|0
1630667020000|2021-09-03 11:03:40|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|0
1630667040000|2021-09-03 11:04:00|18154.27|18154.27|18154.49|18154.49|18154.49|18154.49|18154.27|18154.27|0
1630667050000|2021-09-03 11:04:10|18154|18154|18154|18154|18154|18154|18154|18154|0
1630667110000|2021-09-03 11:05:10|18155.15|18155.15|18155.15|18155.15|18156.16|18156.16|18155.15|18155.15|0
1630667120000|2021-09-03 11:05:20|18154.64|18154.64|18154.64|18154.64|18154.64|18154.64|18154.64|18154.64|0
1630667150000|2021-09-03 11:05:50|18153.74|18153.74|18154.64|18154.64|18154.64|18154.64|18153.74|18153.74|0
1630667170000|2021-09-03 11:06:10|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|18154.14|0
1630667180000|2021-09-03 11:06:20|18156.46|18156.46|18157.78|18157.78|18158.69|18158.69|18156.46|18156.46|0
1630667190000|2021-09-03 11:06:30|18157.58|18157.58|18157.58|18157.58|18157.58|18157.58|18157.58|18157.58|0
1630667210000|2021-09-03 11:06:50|18158.13|18158.13|18158.13|18158.13|18158.13|18158.13|18158.13|18158.13|0
1630667230000|2021-09-03 11:07:10|18159.64|18159.64|18159.64|18159.64|18159.64|18159.64|18159.64|18159.64|0
1630667310000|2021-09-03 11:08:30|18158.74|18158.74|18156.97|18156.97|18158.74|18158.74|18156.97|18156.97|0
1630667320000|2021-09-03 11:08:40|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|0
1630667340000|2021-09-03 11:09:00|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|0
1630667390000|2021-09-03 11:09:50|18150.36|18150.36|18147.96|18147.96|18150.36|18150.36|18147.96|18147.96|0
1630667400000|2021-09-03 11:10:00|18147.76|18147.76|18147.74|18147.74|18147.76|18147.76|18147.53|18147.53|0
1630667440000|2021-09-03 11:10:40|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|18146.93|0
1630667490000|2021-09-03 11:11:30|18146.38|18146.38|18146.38|18146.38|18146.38|18146.38|18146.38|18146.38|0
1630667600000|2021-09-03 11:13:20|18145.37|18145.37|18145.87|18145.87|18145.87|18145.87|18145.37|18145.37|0
1630667700000|2021-09-03 11:15:00|18144.56|18144.56|18138.34|18138.34|18144.56|18144.56|18138.34|18138.34|0
1630667710000|2021-09-03 11:15:10|18135.63|18135.63|18138.86|18138.86|18138.86|18138.86|18135.63|18135.63|0
1630667730000|2021-09-03 11:15:30|18138.35|18138.35|18138.86|18138.86|18138.86|18138.86|18138.35|18138.35|0
1630667750000|2021-09-03 11:15:50|18137.95|18137.95|18137.95|18137.95|18137.95|18137.95|18137.95|18137.95|0
1630667760000|2021-09-03 11:16:00|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|0
1630667770000|2021-09-03 11:16:10|18135.63|18135.63|18135.63|18135.63|18135.63|18135.63|18135.63|18135.63|0
1630667790000|2021-09-03 11:16:30|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|0
1630667800000|2021-09-03 11:16:40|18134.73|18134.73|18134.73|18134.73|18134.73|18134.73|18134.73|18134.73|0
1630667810000|2021-09-03 11:16:50|18131.5|18131.5|18131.01|18131.01|18131.5|18131.5|18131.01|18131.01|0
1630667820000|2021-09-03 11:17:00|18128.99|18128.99|18126.88|18126.88|18130|18130|18124.76|18124.76|0
1630667830000|2021-09-03 11:17:10|18126.38|18126.38|18126.38|18126.38|18126.38|18126.38|18126.38|18126.38|0
1630667840000|2021-09-03 11:17:20|18126.16|18126.16|18126.16|18126.16|18126.16|18126.16|18126.16|18126.16|0
1630667850000|2021-09-03 11:17:30|18127.17|18127.17|18127.17|18127.17|18127.17|18127.17|18127.17|18127.17|0
1630667880000|2021-09-03 11:18:00|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|0
1630667890000|2021-09-03 11:18:10|18124.81|18124.81|18122.48|18122.48|18124.81|18124.81|18122.48|18122.48|0
1630667910000|2021-09-03 11:18:30|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|0
1630667920000|2021-09-03 11:18:40|18119.06|18119.06|18117.64|18117.64|18119.06|18119.06|18117.64|18117.64|0
1630667940000|2021-09-03 11:19:00|18116.13|18116.13|18117.85|18117.85|18117.85|18117.85|18115.62|18115.62|0
1630667950000|2021-09-03 11:19:10|18112.28|18112.28|18110.21|18110.21|18112.28|18112.28|18110.21|18110.21|0
1630667960000|2021-09-03 11:19:20|18109.7|18109.7|18109.7|18109.7|18109.7|18109.7|18109.7|18109.7|0
1630667970000|2021-09-03 11:19:30|18107.74|18107.74|18107.74|18107.74|18107.74|18107.74|18107.74|18107.74|0
1630667980000|2021-09-03 11:19:40|18106.32|18106.32|18106.32|18106.32|18106.32|18106.32|18106.32|18106.32|0
1630667990000|2021-09-03 11:19:50|18106.83|18106.83|18106.83|18106.83|18106.83|18106.83|18106.83|18106.83|0
1630668020000|2021-09-03 11:20:20|18107.83|18107.83|18112.07|18112.07|18112.07|18112.07|18107.83|18107.83|0
1630668030000|2021-09-03 11:20:30|18112.62|18112.62|18112.62|18112.62|18112.62|18112.62|18112.62|18112.62|0
1630668040000|2021-09-03 11:20:40|18113.52|18113.52|18113.52|18113.52|18113.52|18113.52|18113.52|18113.52|0
1630668050000|2021-09-03 11:20:50|18110.91|18110.91|18110.91|18110.91|18110.91|18110.91|18110.91|18110.91|0
1630668150000|2021-09-03 11:22:30|18111.91|18111.91|18111.41|18111.41|18111.91|18111.91|18111.41|18111.41|0
1630668220000|2021-09-03 11:23:40|18111.31|18111.31|18111.31|18111.31|18111.31|18111.31|18111.31|18111.31|0
1630668230000|2021-09-03 11:23:50|18112.63|18112.63|18115.91|18115.91|18115.91|18115.91|18112.63|18112.63|0
1630668250000|2021-09-03 11:24:10|18114.5|18114.5|18114.5|18114.5|18114.5|18114.5|18114.5|18114.5|0
1630668270000|2021-09-03 11:24:30|18115.41|18115.41|18115.41|18115.41|18115.41|18115.41|18115.41|18115.41|0
1630668280000|2021-09-03 11:24:40|18116.12|18116.12|18115.68|18115.68|18116.12|18116.12|18115.68|18115.68|0
1630668290000|2021-09-03 11:24:50|18115.46|18115.46|18115.46|18115.46|18115.46|18115.46|18115.46|18115.46|0
1630668300000|2021-09-03 11:25:00|18114.91|18114.91|18114.91|18114.91|18114.91|18114.91|18114.91|18114.91|0
1630668310000|2021-09-03 11:25:10|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|0
1630668320000|2021-09-03 11:25:20|18115.69|18115.69|18114.24|18114.24|18115.69|18115.69|18114.24|18114.24|0
1630668340000|2021-09-03 11:25:40|18113.69|18113.69|18113.69|18113.69|18113.69|18113.69|18113.69|18113.69|0
1630668350000|2021-09-03 11:25:50|18115.14|18115.14|18115.14|18115.14|18115.14|18115.14|18115.14|18115.14|0
1630668360000|2021-09-03 11:26:00|18117.76|18117.76|18121.5|18121.5|18121.5|18121.5|18117.76|18117.76|0
1630668380000|2021-09-03 11:26:20|18122.51|18122.51|18120.99|18120.99|18122.51|18122.51|18120.99|18120.99|0
1630668390000|2021-09-03 11:26:30|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|0
1630668420000|2021-09-03 11:27:00|18125.28|18125.28|18126.73|18126.73|18126.73|18126.73|18125.28|18125.28|0
1630668450000|2021-09-03 11:27:30|18129.19|18129.19|18129.68|18129.68|18129.68|18129.68|18129.19|18129.19|0
1630668460000|2021-09-03 11:27:40|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|0
1630668480000|2021-09-03 11:28:00|18129.68|18129.68|18127.87|18127.87|18130.58|18130.58|18127.87|18127.87|0
1630668540000|2021-09-03 11:29:00|18129.68|18129.68|18130.83|18130.83|18130.83|18130.83|18129.68|18129.68|0
1630668550000|2021-09-03 11:29:10|18131.84|18131.84|18135.52|18135.52|18135.52|18135.52|18131.84|18131.84|0
1630668580000|2021-09-03 11:29:40|18133.81|18133.81|18132.8|18132.8|18133.81|18133.81|18132.8|18132.8|0
1630668590000|2021-09-03 11:29:50|18131.65|18131.65|18131.65|18131.65|18131.65|18131.65|18131.65|18131.65|0
1630668610000|2021-09-03 11:30:10|18131.14|18131.14|18131.14|18131.14|18131.14|18131.14|18131.14|18131.14|0
1630668620000|2021-09-03 11:30:20|18127.56|18127.56|18126.14|18126.14|18127.56|18127.56|18124.33|18124.33|0
1630668640000|2021-09-03 11:30:40|18127.04|18127.04|18131.8|18131.8|18131.8|18131.8|18127.04|18127.04|0
1630668650000|2021-09-03 11:30:50|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|0
1630668720000|2021-09-03 11:32:00|18131.7|18131.7|18132.21|18132.21|18132.21|18132.21|18131.7|18131.7|0
1630668740000|2021-09-03 11:32:20|18128.23|18128.23|18127.36|18127.36|18128.23|18128.23|18127.36|18127.36|0
1630668750000|2021-09-03 11:32:30|18124.64|18124.64|18123.43|18123.43|18124.64|18124.64|18123.43|18123.43|0
1630668760000|2021-09-03 11:32:40|18122.45|18122.45|18121.68|18121.68|18122.45|18122.45|18121.19|18121.19|0
1630668780000|2021-09-03 11:33:00|18119.88|18119.88|18119.88|18119.88|18119.88|18119.88|18119.88|18119.88|0
1630668800000|2021-09-03 11:33:20|18120.43|18120.43|18120.43|18120.43|18120.43|18120.43|18120.43|18120.43|0
1630668830000|2021-09-03 11:33:50|18121.33|18121.33|18121.33|18121.33|18121.33|18121.33|18121.33|18121.33|0
1630668890000|2021-09-03 11:34:50|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|0
1630668900000|2021-09-03 11:35:00|18117.59|18117.59|18113.37|18113.37|18117.59|18117.59|18113.37|18113.37|0
1630668910000|2021-09-03 11:35:10|18112.56|18112.56|18113.06|18113.06|18113.06|18113.06|18112.56|18112.56|0
1630668940000|2021-09-03 11:35:40|18116.49|18116.49|18118.3|18118.3|18118.3|18118.3|18116.49|18116.49|0
1630668960000|2021-09-03 11:36:00|18118.09|18118.09|18118.09|18118.09|18118.09|18118.09|18118.09|18118.09|0
1630668970000|2021-09-03 11:36:10|18119|18119|18122.54|18122.54|18122.54|18122.54|18119|18119|0
1630668990000|2021-09-03 11:36:30|18123.54|18123.54|18124.05|18124.05|18124.05|18124.05|18123.54|18123.54|0
1630669010000|2021-09-03 11:36:50|18123.24|18123.24|18118.65|18118.65|18123.24|18123.24|18118.65|18118.65|0
1630669020000|2021-09-03 11:37:00|18119.46|18119.46|18119.46|18119.46|18119.46|18119.46|18119.46|18119.46|0
1630669040000|2021-09-03 11:37:20|18119.25|18119.25|18118.45|18118.45|18119.25|18119.25|18118.45|18118.45|0
1630669060000|2021-09-03 11:37:40|18117.54|18117.54|18115.43|18115.43|18117.54|18117.54|18115.43|18115.43|0
1630669090000|2021-09-03 11:38:10|18114.99|18114.99|18112.98|18112.98|18114.99|18114.99|18112.98|18112.98|0
1630669140000|2021-09-03 11:39:00|18111.17|18111.17|18111.17|18111.17|18111.17|18111.17|18111.17|18111.17|0
1630669150000|2021-09-03 11:39:10|18112.08|18112.08|18112.08|18112.08|18112.08|18112.08|18112.08|18112.08|0
1630669170000|2021-09-03 11:39:30|18112.63|18112.63|18111.21|18111.21|18112.63|18112.63|18111.21|18111.21|0
1630669210000|2021-09-03 11:40:10|18112.98|18112.98|18115.15|18115.15|18115.15|18115.15|18112.98|18112.98|0
1630669260000|2021-09-03 11:41:00|18115.35|18115.35|18115.35|18115.35|18115.35|18115.35|18115.35|18115.35|0
1630669320000|2021-09-03 11:42:00|18116.26|18116.26|18120.97|18120.97|18120.97|18120.97|18115.14|18115.14|0
1630669330000|2021-09-03 11:42:10|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|18121.38|0
1630669340000|2021-09-03 11:42:20|18122.36|18122.36|18122.36|18122.36|18122.36|18122.36|18122.36|18122.36|0
1630669360000|2021-09-03 11:42:40|18122.91|18122.91|18122.91|18122.91|18122.91|18122.91|18122.91|18122.91|0
1630669380000|2021-09-03 11:43:00|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|18122.42|0
1630669430000|2021-09-03 11:43:50|18124.04|18124.04|18126.05|18126.05|18126.05|18126.05|18124.04|18124.04|0
1630669480000|2021-09-03 11:44:40|18125.14|18125.14|18123.47|18123.47|18125.14|18125.14|18123.47|18123.47|0
1630669500000|2021-09-03 11:45:00|18121.66|18121.66|18122.56|18122.56|18122.56|18122.56|18121.66|18121.66|0
1630669580000|2021-09-03 11:46:20|18123.01|18123.01|18122.78|18122.78|18123.01|18123.01|18122.78|18122.78|0
1630669620000|2021-09-03 11:47:00|18121.88|18121.88|18121.88|18121.88|18121.88|18121.88|18121.88|18121.88|0
1630669660000|2021-09-03 11:47:40|18122.32|18122.32|18124.13|18124.13|18124.13|18124.13|18122.32|18122.32|0
1630669750000|2021-09-03 11:49:10|18124.68|18124.68|18124.68|18124.68|18124.68|18124.68|18124.68|18124.68|0
1630669790000|2021-09-03 11:49:50|18123.78|18123.78|18122.12|18122.12|18123.78|18123.78|18122.12|18122.12|0
1630669810000|2021-09-03 11:50:10|18123.02|18123.02|18122.42|18122.42|18123.02|18123.02|18122.42|18122.42|0
1630669840000|2021-09-03 11:50:40|18125.46|18125.46|18126.27|18126.27|18126.27|18126.27|18125.46|18125.46|0
1630669890000|2021-09-03 11:51:30|18125.26|18125.26|18125.26|18125.26|18125.26|18125.26|18125.26|18125.26|0
1630669910000|2021-09-03 11:51:50|18123.55|18123.55|18123.34|18123.34|18123.55|18123.55|18123.34|18123.34|0
1630669930000|2021-09-03 11:52:10|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|0
1630669950000|2021-09-03 11:52:30|18123.14|18123.14|18123.34|18123.34|18123.34|18123.34|18122.23|18122.23|0
1630669960000|2021-09-03 11:52:40|18123.78|18123.78|18122.68|18122.68|18123.78|18123.78|18122.68|18122.68|0
1630669980000|2021-09-03 11:53:00|18122.19|18122.19|18122.19|18122.19|18122.19|18122.19|18122.19|18122.19|0
1630669990000|2021-09-03 11:53:10|18120.77|18120.77|18120.77|18120.77|18120.77|18120.77|18120.77|18120.77|0
1630670000000|2021-09-03 11:53:20|18118.96|18118.96|18118.96|18118.96|18118.96|18118.96|18118.96|18118.96|0
1630670060000|2021-09-03 11:54:20|18119.97|18119.97|18119.97|18119.97|18119.97|18119.97|18119.97|18119.97|0
1630670150000|2021-09-03 11:55:50|18120.88|18120.88|18120.88|18120.88|18120.88|18120.88|18120.88|18120.88|0
1630670160000|2021-09-03 11:56:00|18121.37|18121.37|18121.37|18121.37|18121.86|18121.86|18121.37|18121.37|0
1630670180000|2021-09-03 11:56:20|18122.18|18122.18|18122.58|18122.58|18122.58|18122.58|18122.18|18122.18|0
1630670190000|2021-09-03 11:56:30|18123.13|18123.13|18124.35|18124.35|18125.46|18125.46|18123.13|18123.13|0
1630670200000|2021-09-03 11:56:40|18125.45|18125.45|18123.74|18123.74|18125.45|18125.45|18123.74|18123.74|0
1630670210000|2021-09-03 11:56:50|18122.32|18122.32|18126.3|18126.3|18126.3|18126.3|18122.32|18122.32|0
1630670220000|2021-09-03 11:57:00|18127.2|18127.2|18127.2|18127.2|18127.2|18127.2|18127.2|18127.2|0
1630670230000|2021-09-03 11:57:10|18127.69|18127.69|18127.2|18127.2|18127.69|18127.69|18127.2|18127.2|0
1630670260000|2021-09-03 11:57:40|18128.71|18128.71|18128.71|18128.71|18128.71|18128.71|18128.71|18128.71|0
1630670270000|2021-09-03 11:57:50|18129.12|18129.12|18131.96|18131.96|18131.96|18131.96|18129.12|18129.12|0
1630670280000|2021-09-03 11:58:00|18130.95|18130.95|18130.95|18130.95|18130.95|18130.95|18130.95|18130.95|0
1630670350000|2021-09-03 11:59:10|18132.1|18132.1|18132.1|18132.1|18132.1|18132.1|18132.1|18132.1|0
1630670390000|2021-09-03 11:59:50|18131.2|18131.2|18127.66|18127.66|18131.2|18131.2|18127.66|18127.66|0
1630670400000|2021-09-03 12:00:00|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|0
1630670420000|2021-09-03 12:00:20|18130.04|18130.04|18130.04|18130.04|18130.04|18130.04|18130.04|18130.04|0
1630670470000|2021-09-03 12:01:10|18129.55|18129.55|18129.55|18129.55|18129.55|18129.55|18129.55|18129.55|0
1630670490000|2021-09-03 12:01:30|18128.65|18128.65|18126.38|18126.38|18128.65|18128.65|18126.07|18126.07|0
1630670500000|2021-09-03 12:01:40|18125.87|18125.87|18120.71|18120.71|18125.87|18125.87|18120.71|18120.71|0
1630670510000|2021-09-03 12:01:50|18120.16|18120.16|18119.2|18119.2|18120.62|18120.62|18119.2|18119.2|0
1630670520000|2021-09-03 12:02:00|18118.1|18118.1|18118.1|18118.1|18118.1|18118.1|18117.88|18117.88|0
1630670570000|2021-09-03 12:02:50|18117.9|18117.9|18117.58|18117.58|18117.9|18117.9|18117.58|18117.58|0
1630670600000|2021-09-03 12:03:20|18121.47|18121.47|18119.14|18119.14|18121.47|18121.47|18116.52|18116.52|0
1630670610000|2021-09-03 12:03:30|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|18120.05|0
1630670620000|2021-09-03 12:03:40|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|0
1630670650000|2021-09-03 12:04:10|18123.79|18123.79|18125.7|18125.7|18126.56|18126.56|18123.79|18123.79|0
1630670660000|2021-09-03 12:04:20|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|0
1630670690000|2021-09-03 12:04:50|18125.35|18125.35|18125.35|18125.35|18125.35|18125.35|18125.35|18125.35|0
1630670700000|2021-09-03 12:05:00|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|0
1630670770000|2021-09-03 12:06:10|18126.19|18126.19|18125.28|18125.28|18126.19|18126.19|18125.28|18125.28|0
1630670780000|2021-09-03 12:06:20|18125.69|18125.69|18127.3|18127.3|18127.3|18127.3|18125.49|18125.49|0
1630670790000|2021-09-03 12:06:30|18126.2|18126.2|18126.2|18126.2|18126.2|18126.2|18126.2|18126.2|0
1630670800000|2021-09-03 12:06:40|18125.05|18125.05|18125.05|18125.05|18125.05|18125.05|18125.05|18125.05|0
1630670820000|2021-09-03 12:07:00|18124.14|18124.14|18122.49|18122.49|18124.14|18124.14|18122.49|18122.49|0
1630670830000|2021-09-03 12:07:10|18121.99|18121.99|18121.99|18121.99|18121.99|18121.99|18121.99|18121.99|0
1630670870000|2021-09-03 12:07:50|18122.55|18122.55|18122.55|18122.55|18122.55|18122.55|18122.55|18122.55|0
1630670890000|2021-09-03 12:08:10|18122.05|18122.05|18122.05|18122.05|18122.05|18122.05|18122.05|18122.05|0
1630670900000|2021-09-03 12:08:20|18121.85|18121.85|18121.85|18121.85|18121.85|18121.85|18121.85|18121.85|0
1630670910000|2021-09-03 12:08:30|18121.04|18121.04|18121.04|18121.04|18121.04|18121.04|18121.04|18121.04|0
1630670920000|2021-09-03 12:08:40|18119.63|18119.63|18119.07|18119.07|18119.63|18119.63|18119.07|18119.07|0
1630670930000|2021-09-03 12:08:50|18118.27|18118.27|18121.5|18121.5|18121.5|18121.5|18117.36|18117.36|0
1630670940000|2021-09-03 12:09:00|18120.69|18120.69|18119.13|18119.13|18120.69|18120.69|18119.13|18119.13|0
1630670980000|2021-09-03 12:09:40|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|18118.22|0
1630670990000|2021-09-03 12:09:50|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|18117.72|0
1630671000000|2021-09-03 12:10:00|18113.17|18113.17|18114.42|18114.42|18114.42|18114.42|18113.17|18113.17|0
1630671010000|2021-09-03 12:10:10|18113.61|18113.61|18111.8|18111.8|18113.61|18113.61|18111.8|18111.8|0
1630671040000|2021-09-03 12:10:40|18110.39|18110.39|18110.29|18110.29|18112.1|18112.1|18110.29|18110.29|0
1630671060000|2021-09-03 12:11:00|18108.08|18108.08|18108.08|18108.08|18108.08|18108.08|18108.08|18108.08|0
1630671070000|2021-09-03 12:11:10|18108.28|18108.28|18112.91|18112.91|18112.91|18112.91|18108.28|18108.28|0
1630671090000|2021-09-03 12:11:30|18112.42|18112.42|18112.42|18112.42|18112.42|18112.42|18112.42|18112.42|0
1630671100000|2021-09-03 12:11:40|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|0
1630671110000|2021-09-03 12:11:50|18110.8|18110.8|18110.8|18110.8|18110.8|18110.8|18110.8|18110.8|0
1630671160000|2021-09-03 12:12:40|18111.96|18111.96|18120.39|18120.39|18120.39|18120.39|18111.61|18111.61|0
1630671170000|2021-09-03 12:12:50|18119.9|18119.9|18119.9|18119.9|18119.9|18119.9|18119.9|18119.9|0
1630671180000|2021-09-03 12:13:00|18118.75|18118.75|18117.13|18117.13|18118.75|18118.75|18117.13|18117.13|0
1630671200000|2021-09-03 12:13:20|18113.49|18113.49|18110.25|18110.25|18113.49|18113.49|18109.24|18109.24|0
1630671210000|2021-09-03 12:13:30|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|0
1630671250000|2021-09-03 12:14:10|18109.54|18109.54|18116.01|18116.01|18116.01|18116.01|18109.54|18109.54|0
1630671330000|2021-09-03 12:15:30|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|18117.43|0
1630671350000|2021-09-03 12:15:50|18118.24|18118.24|18116.01|18116.01|18118.24|18118.24|18116.01|18116.01|0
1630671370000|2021-09-03 12:16:10|18115.79|18115.79|18115.79|18115.79|18115.79|18115.79|18115.79|18115.79|0
1630671420000|2021-09-03 12:17:00|18117.41|18117.41|18120.23|18120.23|18120.23|18120.23|18117.41|18117.41|0
1630671430000|2021-09-03 12:17:10|18119.32|18119.32|18121.78|18121.78|18121.78|18121.78|18119.32|18119.32|0
1630671450000|2021-09-03 12:17:30|18122.33|18122.33|18126.76|18126.76|18126.76|18126.76|18122.33|18122.33|0
1630671510000|2021-09-03 12:18:30|18127.67|18127.67|18129.08|18129.08|18129.08|18129.08|18127.67|18127.67|0
1630671520000|2021-09-03 12:18:40|18129.99|18129.99|18130.89|18130.89|18130.89|18130.89|18129.99|18129.99|0
1630671530000|2021-09-03 12:18:50|18131.44|18131.44|18132.76|18132.76|18132.76|18132.76|18131.44|18131.44|0
1630671540000|2021-09-03 12:19:00|18133.31|18133.31|18138.24|18138.24|18138.46|18138.46|18133.31|18133.31|0
1630671550000|2021-09-03 12:19:10|18139.86|18139.86|18139.86|18139.86|18139.86|18139.86|18139.86|18139.86|0
1630671560000|2021-09-03 12:19:20|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|0
1630671580000|2021-09-03 12:19:40|18140.2|18140.2|18143.49|18143.49|18143.99|18143.99|18140.2|18140.2|0
1630671600000|2021-09-03 12:20:00|18145.81|18145.81|18146.52|18146.52|18146.52|18146.52|18145.81|18145.81|0
1630671610000|2021-09-03 12:20:10|18148.82|18148.82|18146.52|18146.52|18148.82|18148.82|18146.52|18146.52|0
1630671620000|2021-09-03 12:20:20|18145.61|18145.61|18144.2|18144.2|18145.61|18145.61|18144.2|18144.2|0
1630671640000|2021-09-03 12:20:40|18141.93|18141.93|18142.48|18142.48|18142.48|18142.48|18141.93|18141.93|0
1630671650000|2021-09-03 12:20:50|18142.99|18142.99|18142.99|18142.99|18142.99|18142.99|18142.99|18142.99|0
1630671680000|2021-09-03 12:21:20|18144.41|18144.41|18144.41|18144.41|18144.41|18144.41|18144.41|18144.41|0
1630671690000|2021-09-03 12:21:30|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|0
1630671700000|2021-09-03 12:21:40|18146.93|18146.93|18146.93|18146.93|18147.13|18147.13|18146.93|18146.93|0
1630671710000|2021-09-03 12:21:50|18148.08|18148.08|18148.97|18148.97|18149.23|18149.23|18147.81|18147.81|0
1630671720000|2021-09-03 12:22:00|18147.81|18147.81|18148.28|18148.28|18148.28|18148.28|18146.81|18146.81|0
1630671730000|2021-09-03 12:22:10|18148.77|18148.77|18146.66|18146.66|18148.77|18148.77|18146.66|18146.66|0
1630671800000|2021-09-03 12:23:20|18147.17|18147.17|18149.08|18149.08|18149.33|18149.33|18147.17|18147.17|0
1630671810000|2021-09-03 12:23:30|18151.3|18151.3|18151.86|18151.86|18152.41|18152.41|18151.3|18151.3|0
1630671830000|2021-09-03 12:23:50|18146.11|18146.11|18144.49|18144.49|18146.11|18146.11|18144.49|18144.49|0
1630671840000|2021-09-03 12:24:00|18143.94|18143.94|18142.32|18142.32|18143.94|18143.94|18142.32|18142.32|0
1630671880000|2021-09-03 12:24:40|18144.13|18144.13|18144.13|18144.13|18144.13|18144.13|18144.13|18144.13|0
1630671890000|2021-09-03 12:24:50|18145.55|18145.55|18146.96|18146.96|18146.96|18146.96|18145.55|18145.55|0
1630671960000|2021-09-03 12:26:00|18146.46|18146.46|18146.46|18146.46|18146.46|18146.46|18146.46|18146.46|0
1630671970000|2021-09-03 12:26:10|18147.01|18147.01|18147.01|18147.01|18147.01|18147.01|18147.01|18147.01|0
1630671980000|2021-09-03 12:26:20|18147.42|18147.42|18147.42|18147.42|18147.42|18147.42|18147.42|18147.42|0
1630671990000|2021-09-03 12:26:30|18146.61|18146.61|18146.61|18146.61|18146.61|18146.61|18146.61|18146.61|0
1630672030000|2021-09-03 12:27:10|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|18147.59|0
1630672050000|2021-09-03 12:27:30|18147.8|18147.8|18147.8|18147.8|18147.8|18147.8|18147.8|18147.8|0
1630672060000|2021-09-03 12:27:40|18149.41|18149.41|18150.36|18150.36|18150.36|18150.36|18149.41|18149.41|0
1630672070000|2021-09-03 12:27:50|18155.34|18155.34|18153.89|18153.89|18155.34|18155.34|18153.89|18153.89|0
1630672100000|2021-09-03 12:28:20|18152.98|18152.98|18150.25|18150.25|18152.98|18152.98|18150.25|18150.25|0
1630672110000|2021-09-03 12:28:30|18149.1|18149.1|18151.41|18151.41|18151.41|18151.41|18149.1|18149.1|0
1630672120000|2021-09-03 12:28:40|18154.83|18154.83|18154.83|18154.83|18154.83|18154.83|18154.83|18154.83|0
1630672130000|2021-09-03 12:28:50|18153.41|18153.41|18153.41|18153.41|18153.41|18153.41|18153.41|18153.41|0
1630672140000|2021-09-03 12:29:00|18148.68|18148.68|18152.1|18152.1|18152.1|18152.1|18148.68|18148.68|0
1630672150000|2021-09-03 12:29:10|18152.51|18152.51|18151.6|18151.6|18152.51|18152.51|18151.6|18151.6|0
1630672190000|2021-09-03 12:29:50|18153.22|18153.22|18153.78|18153.78|18154.33|18154.33|18151.67|18151.67|0
1630672200000|2021-09-03 12:30:00|18153.37|18153.37|18155.48|18155.48|18155.48|18155.48|18151.36|18151.36|0
1630672210000|2021-09-03 12:30:10|18156.9|18156.9|18151.96|18151.96|18157.8|18157.8|18148.61|18148.61|0
1630672220000|2021-09-03 12:30:20|18151.47|18151.47|18150.98|18150.98|18151.47|18151.47|18150.98|18150.98|0
1630672230000|2021-09-03 12:30:30|18145.93|18145.93|18138.44|18138.44|18147.45|18147.45|18137.54|18137.54|0
1630672240000|2021-09-03 12:30:40|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|18138.99|0
1630672250000|2021-09-03 12:30:50|18138.18|18138.18|18135.74|18135.74|18138.18|18138.18|18135.25|18135.25|0
1630672260000|2021-09-03 12:31:00|18137.45|18137.45|18140.11|18140.11|18140.11|18140.11|18137.45|18137.45|0
1630672270000|2021-09-03 12:31:10|18139.22|18139.22|18139.73|18139.73|18139.73|18139.73|18139.22|18139.22|0
1630672280000|2021-09-03 12:31:20|18138.82|18138.82|18138.82|18138.82|18138.82|18138.82|18138.82|18138.82|0
1630672290000|2021-09-03 12:31:30|18137.51|18137.51|18134.67|18134.67|18137.51|18137.51|18133.16|18133.16|0
1630672300000|2021-09-03 12:31:40|18131.05|18131.05|18128.01|18128.01|18131.24|18131.24|18127.4|18127.4|0
1630672320000|2021-09-03 12:32:00|18120.84|18120.84|18119.93|18119.93|18120.84|18120.84|18119.93|18119.93|0
1630672330000|2021-09-03 12:32:10|18121.35|18121.35|18121.35|18121.35|18121.35|18121.35|18121.35|18121.35|0
1630672340000|2021-09-03 12:32:20|18120.86|18120.86|18121.76|18121.76|18121.76|18121.76|18120.86|18120.86|0
1630672360000|2021-09-03 12:32:40|18125.14|18125.14|18133.41|18133.41|18133.41|18133.41|18125.14|18125.14|0
1630672390000|2021-09-03 12:33:10|18133.96|18133.96|18137.05|18137.05|18137.05|18137.05|18133.96|18133.96|0
1630672400000|2021-09-03 12:33:20|18138.85|18138.85|18138.85|18138.85|18138.85|18138.85|18138.85|18138.85|0
1630672410000|2021-09-03 12:33:30|18142.09|18142.09|18142.09|18142.09|18142.09|18142.09|18142.09|18142.09|0
1630672420000|2021-09-03 12:33:40|18140.47|18140.47|18139.66|18139.66|18140.47|18140.47|18139.66|18139.66|0
1630672430000|2021-09-03 12:33:50|18140.47|18140.47|18140.47|18140.47|18140.47|18140.47|18140.47|18140.47|0
1630672440000|2021-09-03 12:34:00|18140.88|18140.88|18141.37|18141.37|18141.37|18141.37|18140.88|18140.88|0
1630672450000|2021-09-03 12:34:10|18142.88|18142.88|18141.98|18141.98|18142.88|18142.88|18141.98|18141.98|0
1630672460000|2021-09-03 12:34:20|18139.14|18139.14|18140.15|18140.15|18140.15|18140.15|18139.14|18139.14|0
1630672470000|2021-09-03 12:34:30|18138.73|18138.73|18131.54|18131.54|18138.73|18138.73|18131.54|18131.54|0
1630672480000|2021-09-03 12:34:40|18130.12|18130.12|18127.92|18127.92|18130.12|18130.12|18127.92|18127.92|0
1630672500000|2021-09-03 12:35:00|18128.72|18128.72|18132.76|18132.76|18132.76|18132.76|18128.72|18128.72|0
1630672520000|2021-09-03 12:35:20|18130.74|18130.74|18130.74|18130.74|18130.74|18130.74|18130.74|18130.74|0
1630672550000|2021-09-03 12:35:50|18131.23|18131.23|18141.72|18141.72|18141.72|18141.72|18130.74|18130.74|0
1630672560000|2021-09-03 12:36:00|18142.7|18142.7|18142.7|18142.7|18143.86|18143.86|18142.7|18142.7|0
1630672590000|2021-09-03 12:36:30|18143.61|18143.61|18148.46|18148.46|18148.46|18148.46|18143.61|18143.61|0
1630672600000|2021-09-03 12:36:40|18151.29|18151.29|18151.29|18151.29|18151.29|18151.29|18151.29|18151.29|0
1630672610000|2021-09-03 12:36:50|18152.44|18152.44|18153.6|18153.6|18153.6|18153.6|18152.44|18152.44|0
1630672620000|2021-09-03 12:37:00|18152.79|18152.79|18140.94|18140.94|18152.79|18152.79|18140.94|18140.94|0
1630672630000|2021-09-03 12:37:10|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|18135.55|0
1630672640000|2021-09-03 12:37:20|18134.65|18134.65|18134.65|18134.65|18134.65|18134.65|18134.65|18134.65|0
1630672650000|2021-09-03 12:37:30|18133.66|18133.66|18124.47|18124.47|18133.66|18133.66|18124.47|18124.47|0
1630672660000|2021-09-03 12:37:40|18122.81|18122.81|18112.33|18112.33|18122.81|18122.81|18112.33|18112.33|0
1630672670000|2021-09-03 12:37:50|18112.12|18112.12|18112.12|18112.12|18112.12|18112.12|18112.12|18112.12|0
1630672680000|2021-09-03 12:38:00|18112.93|18112.93|18114.24|18114.24|18114.24|18114.24|18112.93|18112.93|0
1630672690000|2021-09-03 12:38:10|18116.05|18116.05|18114.24|18114.24|18116.05|18116.05|18114.24|18114.24|0
1630672700000|2021-09-03 12:38:20|18113.23|18113.23|18114.99|18114.99|18115.15|18115.15|18113.23|18113.23|0
1630672710000|2021-09-03 12:38:30|18113.89|18113.89|18113.89|18113.89|18113.89|18113.89|18113.89|18113.89|0
1630672720000|2021-09-03 12:38:40|18114.79|18114.79|18114.79|18114.79|18114.79|18114.79|18114.79|18114.79|0
1630672740000|2021-09-03 12:39:00|18117.63|18117.63|18122.55|18122.55|18122.77|18122.77|18117.63|18117.63|0
1630672750000|2021-09-03 12:39:10|18121.13|18121.13|18119.21|18119.21|18121.13|18121.13|18119.01|18119.01|0
1630672780000|2021-09-03 12:39:40|18118.2|18118.2|18116.78|18116.78|18118.2|18118.2|18116.78|18116.78|0
1630672790000|2021-09-03 12:39:50|18114.17|18114.17|18114.17|18114.17|18114.17|18114.17|18114.17|18114.17|0
1630672810000|2021-09-03 12:40:10|18114.42|18114.42|18109.2|18109.2|18114.42|18114.42|18109.2|18109.2|0
1630672820000|2021-09-03 12:40:20|18108.3|18108.3|18106.15|18106.15|18108.3|18108.3|18106.15|18106.15|0
1630672830000|2021-09-03 12:40:30|18107.3|18107.3|18111.12|18111.12|18111.12|18111.12|18107.3|18107.3|0
1630672840000|2021-09-03 12:40:40|18111.63|18111.63|18116.66|18116.66|18116.66|18116.66|18111.63|18111.63|0
1630672850000|2021-09-03 12:40:50|18118.47|18118.47|18119.62|18119.62|18119.62|18119.62|18118.47|18118.47|0
1630672860000|2021-09-03 12:41:00|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|0
1630672870000|2021-09-03 12:41:10|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|0
1630672910000|2021-09-03 12:41:50|18126.4|18126.4|18126.4|18126.4|18126.4|18126.4|18126.4|18126.4|0
1630672920000|2021-09-03 12:42:00|18122.46|18122.46|18122.46|18122.46|18122.46|18122.46|18122.46|18122.46|0
1630672930000|2021-09-03 12:42:10|18123.27|18123.27|18122.55|18122.55|18123.27|18123.27|18122.55|18122.55|0
1630672940000|2021-09-03 12:42:20|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|0
1630672960000|2021-09-03 12:42:40|18114.09|18114.09|18112.27|18112.27|18114.09|18114.09|18112.18|18112.18|0
1630672970000|2021-09-03 12:42:50|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|0
1630672990000|2021-09-03 12:43:10|18111.79|18111.79|18116.03|18116.03|18116.03|18116.03|18111.79|18111.79|0
1630673000000|2021-09-03 12:43:20|18116.53|18116.53|18115.72|18115.72|18116.53|18116.53|18115.72|18115.72|0
1630673010000|2021-09-03 12:43:30|18122.08|18122.08|18123.12|18123.12|18123.12|18123.12|18122.08|18122.08|0
1630673030000|2021-09-03 12:43:50|18125.44|18125.44|18126.14|18126.14|18126.14|18126.14|18125.24|18125.24|0
1630673040000|2021-09-03 12:44:00|18128.11|18128.11|18128.31|18128.31|18128.31|18128.31|18128.11|18128.11|0
1630673050000|2021-09-03 12:44:10|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|0
1630673070000|2021-09-03 12:44:30|18125.47|18125.47|18119.73|18119.73|18125.47|18125.47|18119.73|18119.73|0
1630673080000|2021-09-03 12:44:40|18120.53|18120.53|18123.56|18123.56|18123.56|18123.56|18120.33|18120.33|0
1630673100000|2021-09-03 12:45:00|18126.88|18126.88|18125.52|18125.52|18126.88|18126.88|18125.52|18125.52|0
1630673110000|2021-09-03 12:45:10|18125.72|18125.72|18125.72|18125.72|18125.72|18125.72|18125.72|18125.72|0
1630673120000|2021-09-03 12:45:20|18122.44|18122.44|18122.74|18122.74|18122.74|18122.74|18121.93|18121.93|0
1630673130000|2021-09-03 12:45:30|18123.41|18123.41|18123.41|18123.41|18123.41|18123.41|18123.41|18123.41|0
1630673140000|2021-09-03 12:45:40|18123.18|18123.18|18123.69|18123.69|18123.69|18123.69|18123.18|18123.18|0
1630673150000|2021-09-03 12:45:50|18124.24|18124.24|18122.53|18122.53|18124.24|18124.24|18122.53|18122.53|0
1630673160000|2021-09-03 12:46:00|18120.72|18120.72|18122.14|18122.14|18122.14|18122.14|18120.72|18120.72|0
1630673180000|2021-09-03 12:46:20|18121.16|18121.16|18120.85|18120.85|18121.16|18121.16|18120.65|18120.65|0
1630673190000|2021-09-03 12:46:30|18122.27|18122.27|18122.49|18122.49|18122.49|18122.49|18122.27|18122.27|0
1630673200000|2021-09-03 12:46:40|18124.01|18124.01|18124.01|18124.01|18124.01|18124.01|18124.01|18124.01|0
1630673220000|2021-09-03 12:47:00|18125.81|18125.81|18126.31|18126.31|18126.31|18126.31|18125.81|18125.81|0
1630673230000|2021-09-03 12:47:10|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|0
1630673250000|2021-09-03 12:47:30|18125.79|18125.79|18127.4|18127.4|18127.4|18127.4|18125.79|18125.79|0
1630673260000|2021-09-03 12:47:40|18126.25|18126.25|18126.25|18126.25|18126.25|18126.25|18126.25|18126.25|0
1630673290000|2021-09-03 12:48:10|18127.16|18127.16|18127.16|18127.16|18127.16|18127.16|18127.16|18127.16|0
1630673300000|2021-09-03 12:48:20|18127.71|18127.71|18128.57|18128.57|18128.57|18128.57|18127.69|18127.69|0
1630673310000|2021-09-03 12:48:30|18129.08|18129.08|18131.6|18131.6|18131.6|18131.6|18129.08|18129.08|0
1630673340000|2021-09-03 12:49:00|18130.19|18130.19|18125.05|18125.05|18130.19|18130.19|18125.05|18125.05|0
1630673350000|2021-09-03 12:49:10|18121.6|18121.6|18120.79|18120.79|18121.6|18121.6|18120.79|18120.79|0
1630673380000|2021-09-03 12:49:40|18118.99|18118.99|18118.99|18118.99|18118.99|18118.99|18118.99|18118.99|0
1630673390000|2021-09-03 12:49:50|18117.57|18117.57|18117.1|18117.1|18118.3|18118.3|18116.49|18116.49|0
1630673400000|2021-09-03 12:50:00|18115.88|18115.88|18115.88|18115.88|18115.88|18115.88|18115.88|18115.88|0
1630673430000|2021-09-03 12:50:30|18114.47|18114.47|18113.45|18113.45|18114.47|18114.47|18113.45|18113.45|0
1630673440000|2021-09-03 12:50:40|18114.26|18114.26|18115.37|18115.37|18115.37|18115.37|18114.26|18114.26|0
1630673450000|2021-09-03 12:50:50|18115.81|18115.81|18116.03|18116.03|18116.03|18116.03|18115.81|18115.81|0
1630673470000|2021-09-03 12:51:10|18115.15|18115.15|18115.15|18115.15|18115.15|18115.15|18115.15|18115.15|0
1630673480000|2021-09-03 12:51:20|18115.64|18115.64|18117.32|18117.32|18118.22|18118.22|18115.64|18115.64|0
1630673490000|2021-09-03 12:51:30|18118.22|18118.22|18122.47|18122.47|18122.47|18122.47|18118.22|18118.22|0
1630673500000|2021-09-03 12:51:40|18123.38|18123.38|18125.19|18125.19|18125.19|18125.19|18123.38|18123.38|0
1630673510000|2021-09-03 12:51:50|18123.77|18123.77|18123.77|18123.77|18123.77|18123.77|18123.77|18123.77|0
1630673520000|2021-09-03 12:52:00|18122.76|18122.76|18125.08|18125.08|18125.08|18125.08|18122.76|18122.76|0
1630673530000|2021-09-03 12:52:10|18125.57|18125.57|18126.55|18126.55|18126.55|18126.55|18125.57|18125.57|0
1630673540000|2021-09-03 12:52:20|18129.19|18129.19|18134.53|18134.53|18134.53|18134.53|18129.19|18129.19|0
1630673550000|2021-09-03 12:52:30|18135.98|18135.98|18139.07|18139.07|18139.07|18139.07|18135.98|18135.98|0
1630673590000|2021-09-03 12:53:10|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|0
1630673600000|2021-09-03 12:53:20|18141.29|18141.29|18141.29|18141.29|18141.29|18141.29|18141.29|18141.29|0
1630673610000|2021-09-03 12:53:30|18142.27|18142.27|18142.27|18142.27|18142.27|18142.27|18142.27|18142.27|0
1630673620000|2021-09-03 12:53:40|18140.8|18140.8|18137.78|18137.78|18140.8|18140.8|18137.78|18137.78|0
1630673650000|2021-09-03 12:54:10|18138.77|18138.77|18137.76|18137.76|18138.77|18138.77|18137.76|18137.76|0
1630673670000|2021-09-03 12:54:30|18139.18|18139.18|18140.6|18140.6|18140.6|18140.6|18139.18|18139.18|0
1630673730000|2021-09-03 12:55:30|18140.8|18140.8|18140.58|18140.58|18140.8|18140.8|18140.58|18140.58|0
1630673740000|2021-09-03 12:55:40|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|18140.38|0
1630673770000|2021-09-03 12:56:10|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|18140.88|0
1630673780000|2021-09-03 12:56:20|18144.82|18144.82|18145.32|18145.32|18145.63|18145.63|18144.82|18144.82|0
1630673800000|2021-09-03 12:56:40|18144.17|18144.17|18138.72|18138.72|18144.17|18144.17|18138.72|18138.72|0
1630673810000|2021-09-03 12:56:50|18137.34|18137.34|18133.86|18133.86|18137.34|18137.34|18133.86|18133.86|0
1630673830000|2021-09-03 12:57:10|18134.67|18134.67|18134.67|18134.67|18134.67|18134.67|18134.67|18134.67|0
1630673840000|2021-09-03 12:57:20|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|0
1630673870000|2021-09-03 12:57:50|18135.01|18135.01|18138.24|18138.24|18138.24|18138.24|18135.01|18135.01|0
1630673880000|2021-09-03 12:58:00|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|18139.05|0
1630673890000|2021-09-03 12:58:10|18137.63|18137.63|18144.28|18144.28|18144.28|18144.28|18136.82|18136.82|0
1630673900000|2021-09-03 12:58:20|18143.47|18143.47|18139.49|18139.49|18143.47|18143.47|18139.49|18139.49|0
1630673930000|2021-09-03 12:58:50|18140.47|18140.47|18139.67|18139.67|18140.47|18140.47|18138.25|18138.25|0
1630673940000|2021-09-03 12:59:00|18138.25|18138.25|18136.44|18136.44|18138.25|18138.25|18136.44|18136.44|0
1630673950000|2021-09-03 12:59:10|18135.43|18135.43|18133.92|18133.92|18135.43|18135.43|18133.92|18133.92|0
1630673960000|2021-09-03 12:59:20|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|0
1630673970000|2021-09-03 12:59:30|18136.24|18136.24|18135.43|18135.43|18136.24|18136.24|18135.43|18135.43|0
1630673980000|2021-09-03 12:59:40|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|0
1630674000000|2021-09-03 13:00:00|18135.15|18135.15|18138.01|18138.01|18138.01|18138.01|18135.15|18135.15|0
1630674010000|2021-09-03 13:00:10|18138.51|18138.51|18140.19|18140.19|18140.41|18140.41|18138.51|18138.51|0
1630674020000|2021-09-03 13:00:20|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|0
1630674030000|2021-09-03 13:00:30|18142.53|18142.53|18142.53|18142.53|18142.53|18142.53|18142.53|18142.53|0
1630674050000|2021-09-03 13:00:50|18139.17|18139.17|18137.75|18137.75|18139.17|18139.17|18137.75|18137.75|0
1630674060000|2021-09-03 13:01:00|18136.85|18136.85|18135.04|18135.04|18136.85|18136.85|18133.62|18133.62|0
1630674070000|2021-09-03 13:01:10|18135.94|18135.94|18136.2|18136.2|18136.2|18136.2|18135.94|18135.94|0
1630674080000|2021-09-03 13:01:20|18136.75|18136.75|18137.56|18137.56|18137.56|18137.56|18136.75|18136.75|0
1630674090000|2021-09-03 13:01:30|18139.07|18139.07|18139.07|18139.07|18139.07|18139.07|18139.07|18139.07|0
1630674100000|2021-09-03 13:01:40|18139.62|18139.62|18139.62|18139.62|18139.62|18139.62|18139.62|18139.62|0
1630674110000|2021-09-03 13:01:50|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|18139.83|0
1630674150000|2021-09-03 13:02:30|18139.62|18139.62|18137.71|18137.71|18139.62|18139.62|18137.71|18137.71|0
1630674160000|2021-09-03 13:02:40|18137.91|18137.91|18137.91|18137.91|18137.91|18137.91|18137.91|18137.91|0
1630674170000|2021-09-03 13:02:50|18137.36|18137.36|18137.36|18137.36|18137.36|18137.36|18137.36|18137.36|0
1630674180000|2021-09-03 13:03:00|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|18138.17|0
1630674190000|2021-09-03 13:03:10|18137.96|18137.96|18134.33|18134.33|18137.96|18137.96|18134.33|18134.33|0
1630674210000|2021-09-03 13:03:30|18135.75|18135.75|18136.25|18136.25|18136.25|18136.25|18135.75|18135.75|0
1630674220000|2021-09-03 13:03:40|18136.05|18136.05|18136.05|18136.05|18136.05|18136.05|18136.05|18136.05|0
1630674300000|2021-09-03 13:05:00|18136.86|18136.86|18136.86|18136.86|18136.86|18136.86|18136.86|18136.86|0
1630674330000|2021-09-03 13:05:30|18137.84|18137.84|18137.84|18137.84|18137.84|18137.84|18137.84|18137.84|0
1630674350000|2021-09-03 13:05:50|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|0
1630674360000|2021-09-03 13:06:00|18137.08|18137.08|18137.08|18137.08|18137.08|18137.08|18137.08|18137.08|0
1630674370000|2021-09-03 13:06:10|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|0
1630674420000|2021-09-03 13:07:00|18138.89|18138.89|18141.12|18141.12|18141.12|18141.12|18138.89|18138.89|0
1630674430000|2021-09-03 13:07:10|18142.68|18142.68|18143.59|18143.59|18143.59|18143.59|18142.68|18142.68|0
1630674450000|2021-09-03 13:07:30|18142.78|18142.78|18142.33|18142.33|18142.84|18142.84|18142.33|18142.33|0
1630674460000|2021-09-03 13:07:40|18141.83|18141.83|18141.83|18141.83|18141.83|18141.83|18141.83|18141.83|0
1630674480000|2021-09-03 13:08:00|18140.92|18140.92|18140.92|18140.92|18140.92|18140.92|18140.92|18140.92|0
1630674500000|2021-09-03 13:08:20|18141.47|18141.47|18141.68|18141.68|18141.68|18141.68|18141.47|18141.47|0
1630674520000|2021-09-03 13:08:40|18140.77|18140.77|18139.66|18139.66|18140.77|18140.77|18139.36|18139.36|0
1630674530000|2021-09-03 13:08:50|18138.75|18138.75|18138.75|18138.75|18138.75|18138.75|18138.75|18138.75|0
1630674540000|2021-09-03 13:09:00|18138.25|18138.25|18138.25|18138.25|18138.25|18138.25|18138.25|18138.25|0
1630674550000|2021-09-03 13:09:10|18138.74|18138.74|18139.23|18139.23|18139.23|18139.23|18138.74|18138.74|0
1630674560000|2021-09-03 13:09:20|18138.68|18138.68|18140.14|18140.14|18140.14|18140.14|18138.68|18138.68|0
1630674580000|2021-09-03 13:09:40|18140.34|18140.34|18140.34|18140.34|18140.34|18140.34|18140.34|18140.34|0
1630674660000|2021-09-03 13:11:00|18138.22|18138.22|18139.53|18139.53|18139.53|18139.53|18138.22|18138.22|0
1630674670000|2021-09-03 13:11:10|18139.33|18139.33|18139.33|18139.33|18139.33|18139.33|18139.33|18139.33|0
1630674680000|2021-09-03 13:11:20|18140.34|18140.34|18141.76|18141.76|18141.76|18141.76|18140.34|18140.34|0
1630674690000|2021-09-03 13:11:30|18141.31|18141.31|18140.76|18140.76|18141.31|18141.31|18140.76|18140.76|0
1630674700000|2021-09-03 13:11:40|18140.54|18140.54|18139.45|18139.45|18140.54|18140.54|18139.45|18139.45|0
1630674720000|2021-09-03 13:12:00|18140.36|18140.36|18142.88|18142.88|18142.88|18142.88|18140.36|18140.36|0
1630674730000|2021-09-03 13:12:10|18141.47|18141.47|18140.15|18140.15|18141.47|18141.47|18140.15|18140.15|0
1630674740000|2021-09-03 13:12:20|18139.34|18139.34|18137.02|18137.02|18139.34|18139.34|18137.02|18137.02|0
1630674750000|2021-09-03 13:12:30|18136.52|18136.52|18137.89|18137.89|18137.89|18137.89|18132.94|18132.94|0
1630674770000|2021-09-03 13:12:50|18138.39|18138.39|18136.88|18136.88|18138.39|18138.39|18136.88|18136.88|0
1630674780000|2021-09-03 13:13:00|18136.38|18136.38|18125.55|18125.55|18136.6|18136.6|18125.55|18125.55|0
1630674790000|2021-09-03 13:13:10|18123.03|18123.03|18125.11|18125.11|18126.56|18126.56|18122.03|18122.03|0
1630674810000|2021-09-03 13:13:30|18124.9|18124.9|18124.9|18124.9|18124.9|18124.9|18124.9|18124.9|0
1630674820000|2021-09-03 13:13:40|18124|18124|18121.14|18121.14|18124|18124|18121.14|18121.14|0
1630674830000|2021-09-03 13:13:50|18122.55|18122.55|18122|18122|18122.55|18122.55|18122|18122|0
1630674840000|2021-09-03 13:14:00|18120.58|18120.58|18120.58|18120.58|18120.58|18120.58|18120.58|18120.58|0
1630674860000|2021-09-03 13:14:20|18119.68|18119.68|18119.68|18119.68|18119.68|18119.68|18119.68|18119.68|0
1630674870000|2021-09-03 13:14:30|18119.07|18119.07|18116.84|18116.84|18119.07|18119.07|18116.84|18116.84|0
1630674880000|2021-09-03 13:14:40|18116.04|18116.04|18116.04|18116.04|18116.04|18116.04|18116.04|18116.04|0
1630674900000|2021-09-03 13:15:00|18113.77|18113.77|18119.47|18119.47|18119.47|18119.47|18113.77|18113.77|0
1630674910000|2021-09-03 13:15:10|18120.37|18120.37|18123.21|18123.21|18123.21|18123.21|18120.37|18120.37|0
1630674920000|2021-09-03 13:15:20|18122.4|18122.4|18122.4|18122.4|18122.4|18122.4|18122.4|18122.4|0
1630674950000|2021-09-03 13:15:50|18118.95|18118.95|18118.95|18118.95|18118.95|18118.95|18118.95|18118.95|0
1630674960000|2021-09-03 13:16:00|18119.46|18119.46|18117.02|18117.02|18119.46|18119.46|18117.02|18117.02|0
1630674970000|2021-09-03 13:16:10|18112.9|18112.9|18108.44|18108.44|18112.9|18112.9|18108.44|18108.44|0
1630674980000|2021-09-03 13:16:20|18108.65|18108.65|18108.65|18108.65|18108.65|18108.65|18108.65|18108.65|0
1630674990000|2021-09-03 13:16:30|18107.54|18107.54|18106.73|18106.73|18107.54|18107.54|18106.73|18106.73|0
1630675000000|2021-09-03 13:16:40|18105.42|18105.42|18105.22|18105.22|18105.42|18105.42|18105.22|18105.22|0
1630675040000|2021-09-03 13:17:20|18106.53|18106.53|18101.29|18101.29|18107.54|18107.54|18101.29|18101.29|0
1630675050000|2021-09-03 13:17:30|18100.8|18100.8|18100.8|18100.8|18100.8|18100.8|18100.8|18100.8|0
1630675070000|2021-09-03 13:17:50|18097.58|18097.58|18097.67|18097.67|18097.67|18097.67|18097.58|18097.58|0
1630675080000|2021-09-03 13:18:00|18098.48|18098.48|18094.76|18094.76|18098.48|18098.48|18093.73|18093.73|0
1630675100000|2021-09-03 13:18:20|18095.26|18095.26|18099.86|18099.86|18099.86|18099.86|18095.26|18095.26|0
1630675110000|2021-09-03 13:18:30|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|0
1630675120000|2021-09-03 13:18:40|18097.46|18097.46|18089.2|18089.2|18097.46|18097.46|18089.2|18089.2|0
1630675130000|2021-09-03 13:18:50|18089.71|18089.71|18089.71|18089.71|18089.71|18089.71|18089.71|18089.71|0
1630675140000|2021-09-03 13:19:00|18088.7|18088.7|18080.76|18080.76|18088.7|18088.7|18080.76|18080.76|0
1630675150000|2021-09-03 13:19:10|18078.44|18078.44|18072.86|18072.86|18078.44|18078.44|18072.86|18072.86|0
1630675160000|2021-09-03 13:19:20|18071.96|18071.96|18071.96|18071.96|18071.96|18071.96|18071.05|18071.05|0
1630675170000|2021-09-03 13:19:30|18071.05|18071.05|18070.85|18070.85|18071.05|18071.05|18070.85|18070.85|0
1630675180000|2021-09-03 13:19:40|18069.39|18069.39|18068.9|18068.9|18069.39|18069.39|18068.9|18068.9|0
1630675190000|2021-09-03 13:19:50|18068.4|18068.4|18069.51|18069.51|18069.51|18069.51|18068.4|18068.4|0
1630675200000|2021-09-03 13:20:00|18067.79|18067.79|18066.53|18066.53|18068.7|18068.7|18066.44|18066.44|0
1630675210000|2021-09-03 13:20:10|18067.34|18067.34|18068.4|18068.4|18068.4|18068.4|18066.84|18066.84|0
1630675220000|2021-09-03 13:20:20|18068.6|18068.6|18066.58|18066.58|18068.6|18068.6|18066.58|18066.58|0
1630675240000|2021-09-03 13:20:40|18061.55|18061.55|18053.87|18053.87|18061.55|18061.55|18053.87|18053.87|0
1630675250000|2021-09-03 13:20:50|18053.38|18053.38|18049.75|18049.75|18053.38|18053.38|18049.75|18049.75|0
1630675280000|2021-09-03 13:21:20|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|0
1630675290000|2021-09-03 13:21:30|18042.21|18042.21|18041.68|18041.68|18042.21|18042.21|18040.17|18040.17|0
1630675300000|2021-09-03 13:21:40|18042.19|18042.19|18038.88|18038.88|18042.19|18042.19|18038.44|18038.44|0
1630675310000|2021-09-03 13:21:50|18037.98|18037.98|18033.74|18033.74|18037.98|18037.98|18033.74|18033.74|0
1630675320000|2021-09-03 13:22:00|18030.91|18030.91|18020.34|18020.34|18030.91|18030.91|18020.34|18020.34|0
1630675340000|2021-09-03 13:22:20|18019.18|18019.18|18016.76|18016.76|18019.18|18019.18|18016.76|18016.76|0
1630675350000|2021-09-03 13:22:30|18017.66|18017.66|18017.66|18017.66|18017.66|18017.66|18017.66|18017.66|0
1630675360000|2021-09-03 13:22:40|18018.57|18018.57|18017.66|18017.66|18018.57|18018.57|18017.66|18017.66|0
1630675370000|2021-09-03 13:22:50|18019.84|18019.84|18019.32|18019.32|18020.74|18020.74|18019.32|18019.32|0
1630675380000|2021-09-03 13:23:00|18017.31|18017.31|18020.19|18020.19|18020.68|18020.68|18017.31|18017.31|0
1630675390000|2021-09-03 13:23:10|18021.7|18021.7|18030.07|18030.07|18030.07|18030.07|18021.7|18021.7|0
1630675400000|2021-09-03 13:23:20|18031.78|18031.78|18034.39|18034.39|18034.9|18034.9|18031.78|18031.78|0
1630675410000|2021-09-03 13:23:30|18034.18|18034.18|18026.73|18026.73|18034.18|18034.18|18026.73|18026.73|0
1630675420000|2021-09-03 13:23:40|18026.23|18026.23|18030.41|18030.41|18030.92|18030.92|18025.68|18025.68|0
1630675430000|2021-09-03 13:23:50|18034.03|18034.03|18046.92|18046.92|18046.92|18046.92|18034.03|18034.03|0
1630675440000|2021-09-03 13:24:00|18046.01|18046.01|18040.05|18040.05|18046.01|18046.01|18040.05|18040.05|0
1630675450000|2021-09-03 13:24:10|18035.22|18035.22|18035.94|18035.94|18036.84|18036.84|18035.22|18035.22|0
1630675460000|2021-09-03 13:24:20|18034.52|18034.52|18034.49|18034.49|18034.52|18034.52|18033.59|18033.59|0
1630675470000|2021-09-03 13:24:30|18029.95|18029.95|18030.16|18030.16|18030.37|18030.37|18029.46|18029.46|0
1630675480000|2021-09-03 13:24:40|18029.36|18029.36|18029.15|18029.15|18029.36|18029.36|18029.15|18029.15|0
1630675500000|2021-09-03 13:25:00|18030.87|18030.87|18026.82|18026.82|18031.37|18031.37|18026.82|18026.82|0
1630675510000|2021-09-03 13:25:10|18026.6|18026.6|18019.93|18019.93|18026.6|18026.6|18019.93|18019.93|0
1630675530000|2021-09-03 13:25:30|18022.56|18022.56|18022.66|18022.66|18026.6|18026.6|18022.45|18022.45|0
1630675550000|2021-09-03 13:25:50|18021.75|18021.75|18019.74|18019.74|18021.75|18021.75|18019.74|18019.74|0
1630675560000|2021-09-03 13:26:00|18018.75|18018.75|18016.72|18016.72|18018.75|18018.75|18016.72|18016.72|0
1630675580000|2021-09-03 13:26:20|18016.51|18016.51|18020.46|18020.46|18020.46|18020.46|18016.51|18016.51|0
1630675600000|2021-09-03 13:26:40|18020.96|18020.96|18022.52|18022.52|18022.52|18022.52|18020.96|18020.96|0
1630675610000|2021-09-03 13:26:50|18022.72|18022.72|18024.12|18024.12|18024.53|18024.53|18022.72|18022.72|0
1630675620000|2021-09-03 13:27:00|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|0
1630675630000|2021-09-03 13:27:10|18023.41|18023.41|18023.41|18023.41|18023.41|18023.41|18023.41|18023.41|0
1630675640000|2021-09-03 13:27:20|18022.6|18022.6|18022.6|18022.6|18022.6|18022.6|18022.6|18022.6|0
1630675650000|2021-09-03 13:27:30|18021.09|18021.09|18017.45|18017.45|18021.09|18021.09|18017.45|18017.45|0
1630675680000|2021-09-03 13:28:00|18018.86|18018.86|18019.27|18019.27|18019.27|18019.27|18018.86|18018.86|0
1630675690000|2021-09-03 13:28:10|18017.96|18017.96|18004.73|18004.73|18017.96|18017.96|18004.73|18004.73|0
1630675700000|2021-09-03 13:28:20|18003.93|18003.93|18003.02|18003.02|18003.93|18003.93|18000.8|18000.8|0
1630675710000|2021-09-03 13:28:30|18002.8|18002.8|18007.12|18007.12|18011.15|18011.15|18002.3|18002.3|0
1630675720000|2021-09-03 13:28:40|18005.7|18005.7|18005.7|18005.7|18005.7|18005.7|18005.7|18005.7|0
1630675730000|2021-09-03 13:28:50|18004.08|18004.08|18009.19|18009.19|18009.19|18009.19|18004.08|18004.08|0
1630675740000|2021-09-03 13:29:00|18011|18011|18017.96|18017.96|18017.96|18017.96|18010.19|18010.19|0
1630675750000|2021-09-03 13:29:10|18019.12|18019.12|18022.46|18022.46|18022.46|18022.46|18019.12|18019.12|0
1630675760000|2021-09-03 13:29:20|18021.95|18021.95|18017.82|18017.82|18021.95|18021.95|18017.82|18017.82|0
1630675770000|2021-09-03 13:29:30|18013.59|18013.59|18008.71|18008.71|18013.59|18013.59|18008.71|18008.71|0
1630675790000|2021-09-03 13:29:50|18007.1|18007.1|18008.75|18008.75|18008.75|18008.75|18005.68|18005.68|0
1630675800000|2021-09-03 13:30:00|18009.26|18009.26|18030.81|18030.81|18030.81|18030.81|18009.26|18009.26|0
1630675810000|2021-09-03 13:30:10|18030.4|18030.4|18032.12|18032.12|18037.26|18037.26|18030.4|18030.4|0
1630675820000|2021-09-03 13:30:20|18033.63|18033.63|18031.72|18031.72|18033.63|18033.63|18031.72|18031.72|0
1630675830000|2021-09-03 13:30:30|18032.18|18032.18|18043.1|18043.1|18044.41|18044.41|18032.18|18032.18|0
1630675840000|2021-09-03 13:30:40|18042.61|18042.61|18041.93|18041.93|18043.11|18043.11|18041.93|18041.93|0
1630675850000|2021-09-03 13:30:50|18041.71|18041.71|18028.91|18028.91|18041.71|18041.71|18028.23|18028.23|0
1630675870000|2021-09-03 13:31:10|18022.86|18022.86|18022.65|18022.65|18022.86|18022.86|18022.65|18022.65|0
1630675880000|2021-09-03 13:31:20|18021.18|18021.18|18018.37|18018.37|18021.18|18021.18|18018.37|18018.37|0
1630675890000|2021-09-03 13:31:30|18019.18|18019.18|18018.27|18018.27|18019.18|18019.18|18018.27|18018.27|0
1630675900000|2021-09-03 13:31:40|18018.47|18018.47|18025.43|18025.43|18025.43|18025.43|18018.47|18018.47|0
1630675910000|2021-09-03 13:31:50|18024.62|18024.62|18027.9|18027.9|18028.8|18028.8|18024.62|18024.62|0
1630675920000|2021-09-03 13:32:00|18028.91|18028.91|18030.72|18030.72|18030.72|18030.72|18028.91|18028.91|0
1630675930000|2021-09-03 13:32:10|18030.92|18030.92|18033.72|18033.72|18033.72|18033.72|18030.92|18030.92|0
1630675940000|2021-09-03 13:32:20|18032.01|18032.01|18031.2|18031.2|18032.01|18032.01|18031.2|18031.2|0
1630675950000|2021-09-03 13:32:30|18026.96|18026.96|18025.97|18025.97|18026.96|18026.96|18025.97|18025.97|0
1630675960000|2021-09-03 13:32:40|18025.17|18025.17|18024.82|18024.82|18025.37|18025.37|18024.82|18024.82|0
1630675970000|2021-09-03 13:32:50|18025.63|18025.63|18037.07|18037.07|18037.07|18037.07|18025.63|18025.63|0
1630675980000|2021-09-03 13:33:00|18036.26|18036.26|18033.43|18033.43|18036.26|18036.26|18033.43|18033.43|0
1630675990000|2021-09-03 13:33:10|18035.23|18035.23|18036.85|18036.85|18038.25|18038.25|18035.23|18035.23|0
1630676010000|2021-09-03 13:33:30|18035.95|18035.95|18034.96|18034.96|18035.95|18035.95|18034.96|18034.96|0
1630676020000|2021-09-03 13:33:40|18036.27|18036.27|18041.48|18041.48|18041.48|18041.48|18036.27|18036.27|0
1630676030000|2021-09-03 13:33:50|18042.39|18042.39|18045.25|18045.25|18045.71|18045.71|18042.39|18042.39|0
1630676040000|2021-09-03 13:34:00|18051|18051|18051|18051|18051|18051|18051|18051|0
1630676050000|2021-09-03 13:34:10|18052.41|18052.41|18052.91|18052.91|18052.91|18052.91|18052.41|18052.41|0
1630676060000|2021-09-03 13:34:20|18053.4|18053.4|18052.59|18052.59|18053.4|18053.4|18052.59|18052.59|0
1630676070000|2021-09-03 13:34:30|18048.04|18048.04|18049.05|18049.05|18049.05|18049.05|18048.04|18048.04|0
1630676080000|2021-09-03 13:34:40|18046.53|18046.53|18041.95|18041.95|18046.53|18046.53|18041.95|18041.95|0
1630676090000|2021-09-03 13:34:50|18041.04|18041.04|18036.35|18036.35|18041.04|18041.04|18036.35|18036.35|0
1630676100000|2021-09-03 13:35:00|18035.25|18035.25|18035.25|18035.25|18035.25|18035.25|18035.25|18035.25|0
1630676120000|2021-09-03 13:35:20|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|0
1630676130000|2021-09-03 13:35:30|18034.93|18034.93|18040.74|18040.74|18040.74|18040.74|18034.93|18034.93|0
1630676140000|2021-09-03 13:35:40|18043.51|18043.51|18044.07|18044.07|18044.07|18044.07|18043.51|18043.51|0
1630676150000|2021-09-03 13:35:50|18043.16|18043.16|18043.16|18043.16|18043.16|18043.16|18043.16|18043.16|0
1630676160000|2021-09-03 13:36:00|18045.17|18045.17|18045.68|18045.68|18045.68|18045.68|18045.17|18045.17|0
1630676170000|2021-09-03 13:36:10|18045.88|18045.88|18047.15|18047.15|18047.15|18047.15|18045.53|18045.53|0
1630676180000|2021-09-03 13:36:20|18044.28|18044.28|18042.66|18042.66|18044.38|18044.38|18042.66|18042.66|0
1630676190000|2021-09-03 13:36:30|18039.69|18039.69|18029.97|18029.97|18039.69|18039.69|18029.97|18029.97|0
1630676200000|2021-09-03 13:36:40|18032.81|18032.81|18033.11|18033.11|18033.61|18033.61|18032.81|18032.81|0
1630676210000|2021-09-03 13:36:50|18031.4|18031.4|18035.93|18035.93|18036.34|18036.34|18031.4|18031.4|0
1630676220000|2021-09-03 13:37:00|18035.44|18035.44|18035.44|18035.44|18035.44|18035.44|18035.44|18035.44|0
1630676230000|2021-09-03 13:37:10|18034.53|18034.53|18033.98|18033.98|18034.53|18034.53|18033.98|18033.98|0
1630676240000|2021-09-03 13:37:20|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|18033.49|0
1630676250000|2021-09-03 13:37:30|18037.72|18037.72|18039.28|18039.28|18039.28|18039.28|18037.72|18037.72|0
1630676260000|2021-09-03 13:37:40|18038.78|18038.78|18039.68|18039.68|18039.68|18039.68|18038.78|18038.78|0
1630676270000|2021-09-03 13:37:50|18041.4|18041.4|18041.4|18041.4|18041.4|18041.4|18041.4|18041.4|0
1630676280000|2021-09-03 13:38:00|18040.59|18040.59|18041.4|18041.4|18041.4|18041.4|18040.59|18040.59|0
1630676290000|2021-09-03 13:38:10|18040.59|18040.59|18039.93|18039.93|18040.59|18040.59|18038.88|18038.88|0
1630676300000|2021-09-03 13:38:20|18040.74|18040.74|18042.87|18042.87|18042.87|18042.87|18040.74|18040.74|0
1630676310000|2021-09-03 13:38:30|18045.1|18045.1|18055.23|18055.23|18055.23|18055.23|18045.1|18045.1|0
1630676320000|2021-09-03 13:38:40|18055.03|18055.03|18057.18|18057.18|18057.18|18057.18|18055.03|18055.03|0
1630676330000|2021-09-03 13:38:50|18058.16|18058.16|18047.73|18047.73|18058.16|18058.16|18047.73|18047.73|0
1630676340000|2021-09-03 13:39:00|18048.74|18048.74|18041.69|18041.69|18048.74|18048.74|18041.69|18041.69|0
1630676350000|2021-09-03 13:39:10|18041.49|18041.49|18041.49|18041.49|18041.49|18041.49|18041.49|18041.49|0
1630676360000|2021-09-03 13:39:20|18041.14|18041.14|18041.14|18041.14|18041.14|18041.14|18040.24|18040.24|0
1630676370000|2021-09-03 13:39:30|18041.65|18041.65|18044.37|18044.37|18044.37|18044.37|18041.65|18041.65|0
1630676380000|2021-09-03 13:39:40|18045.35|18045.35|18045.35|18045.35|18045.35|18045.35|18045.35|18045.35|0
1630676390000|2021-09-03 13:39:50|18045.55|18045.55|18048.94|18048.94|18048.94|18048.94|18045.55|18045.55|0
1630676400000|2021-09-03 13:40:00|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|18048.04|0
1630676420000|2021-09-03 13:40:20|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|0
1630676440000|2021-09-03 13:40:40|18048.29|18048.29|18055.69|18055.69|18055.91|18055.91|18048.29|18048.29|0
1630676450000|2021-09-03 13:40:50|18056.13|18056.13|18056.13|18056.13|18056.13|18056.13|18056.13|18056.13|0
1630676460000|2021-09-03 13:41:00|18054.71|18054.71|18054.91|18054.91|18054.91|18054.91|18054.71|18054.71|0
1630676470000|2021-09-03 13:41:10|18055.9|18055.9|18055.9|18055.9|18055.9|18055.9|18055.9|18055.9|0
1630676490000|2021-09-03 13:41:30|18055.86|18055.86|18045.99|18045.99|18055.86|18055.86|18045.99|18045.99|0
1630676500000|2021-09-03 13:41:40|18042.92|18042.92|18042.69|18042.69|18042.92|18042.92|18042.69|18042.69|0
1630676510000|2021-09-03 13:41:50|18041.28|18041.28|18041.28|18041.28|18041.28|18041.28|18041.28|18041.28|0
1630676520000|2021-09-03 13:42:00|18040.61|18040.61|18040.06|18040.06|18040.61|18040.61|18040.06|18040.06|0
1630676530000|2021-09-03 13:42:10|18040.61|18040.61|18041.23|18041.23|18041.94|18041.94|18040.61|18040.61|0
1630676540000|2021-09-03 13:42:20|18041.74|18041.74|18041.74|18041.74|18041.74|18041.74|18041.74|18041.74|0
1630676550000|2021-09-03 13:42:30|18037.2|18037.2|18036.2|18036.2|18037.2|18037.2|18036.2|18036.2|0
1630676560000|2021-09-03 13:42:40|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|0
1630676580000|2021-09-03 13:43:00|18039.11|18039.11|18042.44|18042.44|18042.99|18042.99|18039.11|18039.11|0
1630676590000|2021-09-03 13:43:10|18040.82|18040.82|18045.64|18045.64|18046.19|18046.19|18040.82|18040.82|0
1630676600000|2021-09-03 13:43:20|18048.47|18048.47|18053.17|18053.17|18053.17|18053.17|18048.47|18048.47|0
1630676610000|2021-09-03 13:43:30|18052.97|18052.97|18052.97|18052.97|18052.97|18052.97|18052.97|18052.97|0
1630676620000|2021-09-03 13:43:40|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|0
1630676630000|2021-09-03 13:43:50|18053.58|18053.58|18062.4|18062.4|18062.4|18062.4|18053.58|18053.58|0
1630676650000|2021-09-03 13:44:10|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|0
1630676660000|2021-09-03 13:44:20|18062.9|18062.9|18062.9|18062.9|18062.9|18062.9|18062.9|18062.9|0
1630676690000|2021-09-03 13:44:50|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|18062.41|0
1630676700000|2021-09-03 13:45:00|18060.29|18060.29|18056.25|18056.25|18060.29|18060.29|18056.25|18056.25|0
1630676710000|2021-09-03 13:45:10|18054.84|18054.84|18046.01|18046.01|18054.84|18054.84|18046.01|18046.01|0
1630676720000|2021-09-03 13:45:20|18044.2|18044.2|18044.81|18044.81|18044.81|18044.81|18044|18044|0
1630676730000|2021-09-03 13:45:30|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|0
1630676740000|2021-09-03 13:45:40|18050.76|18050.76|18054.16|18054.16|18054.16|18054.16|18050.76|18050.76|0
1630676760000|2021-09-03 13:46:00|18054.66|18054.66|18057.08|18057.08|18057.08|18057.08|18054.66|18054.66|0
1630676770000|2021-09-03 13:46:10|18057.63|18057.63|18057.82|18057.82|18060.75|18060.75|18057.6|18057.6|0
1630676780000|2021-09-03 13:46:20|18057.38|18057.38|18057.38|18057.38|18057.38|18057.38|18057.38|18057.38|0
1630676800000|2021-09-03 13:46:40|18052.02|18052.02|18049.42|18049.42|18052.02|18052.02|18049.42|18049.42|0
1630676810000|2021-09-03 13:46:50|18049.21|18049.21|18049.42|18049.42|18049.42|18049.42|18049.21|18049.21|0
1630676820000|2021-09-03 13:47:00|18048.87|18048.87|18049.37|18049.37|18049.37|18049.37|18048.87|18048.87|0
1630676830000|2021-09-03 13:47:10|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|18049.86|0
1630676860000|2021-09-03 13:47:40|18050.3|18050.3|18055.84|18055.84|18055.84|18055.84|18050.3|18050.3|0
1630676870000|2021-09-03 13:47:50|18054.42|18054.42|18052.76|18052.76|18054.42|18054.42|18052.76|18052.76|0
1630676880000|2021-09-03 13:48:00|18052.25|18052.25|18049.28|18049.28|18052.25|18052.25|18048.37|18048.37|0
1630676900000|2021-09-03 13:48:20|18049.07|18049.07|18049.07|18049.07|18049.07|18049.07|18049.07|18049.07|0
1630676910000|2021-09-03 13:48:30|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|0
1630676920000|2021-09-03 13:48:40|18049.07|18049.07|18049.07|18049.07|18049.07|18049.07|18049.07|18049.07|0
1630676930000|2021-09-03 13:48:50|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|0
1630676940000|2021-09-03 13:49:00|18044.83|18044.83|18045.33|18045.33|18045.33|18045.33|18044.83|18044.83|0
1630676960000|2021-09-03 13:49:20|18045.56|18045.56|18045.33|18045.33|18045.56|18045.56|18045.33|18045.33|0
1630676970000|2021-09-03 13:49:30|18045.83|18045.83|18046.63|18046.63|18046.63|18046.63|18045.83|18045.83|0
1630676980000|2021-09-03 13:49:40|18046.14|18046.14|18045.33|18045.33|18046.14|18046.14|18045.33|18045.33|0
1630676990000|2021-09-03 13:49:50|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|18044.53|0
1630677000000|2021-09-03 13:50:00|18042.81|18042.81|18043.04|18043.04|18043.04|18043.04|18042.81|18042.81|0
1630677010000|2021-09-03 13:50:10|18042.13|18042.13|18040.16|18040.16|18042.13|18042.13|18040.16|18040.16|0
1630677020000|2021-09-03 13:50:20|18039.94|18039.94|18039.94|18039.94|18039.94|18039.94|18039.94|18039.94|0
1630677030000|2021-09-03 13:50:30|18038.96|18038.96|18038.47|18038.47|18038.96|18038.96|18038.47|18038.47|0
1630677050000|2021-09-03 13:50:50|18037.92|18037.92|18033.79|18033.79|18037.92|18037.92|18033.79|18033.79|0
1630677060000|2021-09-03 13:51:00|18032.89|18032.89|18030.36|18030.36|18032.89|18032.89|18030.36|18030.36|0
1630677070000|2021-09-03 13:51:10|18028.85|18028.85|18030.07|18030.07|18030.07|18030.07|18027.43|18027.43|0
1630677080000|2021-09-03 13:51:20|18030.97|18030.97|18034.07|18034.07|18034.07|18034.07|18030.97|18030.97|0
1630677090000|2021-09-03 13:51:30|18035.48|18035.48|18035.99|18035.99|18035.99|18035.99|18035.48|18035.48|0
1630677100000|2021-09-03 13:51:40|18034.47|18034.47|18035.48|18035.48|18035.48|18035.48|18034.47|18034.47|0
1630677110000|2021-09-03 13:51:50|18030.79|18030.79|18029.28|18029.28|18030.79|18030.79|18029.28|18029.28|0
1630677120000|2021-09-03 13:52:00|18028.37|18028.37|18023.07|18023.07|18028.37|18028.37|18023.07|18023.07|0
1630677130000|2021-09-03 13:52:10|18022.26|18022.26|18023.07|18023.07|18023.07|18023.07|18022.26|18022.26|0
1630677150000|2021-09-03 13:52:30|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|0
1630677170000|2021-09-03 13:52:50|18025.94|18025.94|18025.94|18025.94|18025.94|18025.94|18025.94|18025.94|0
1630677180000|2021-09-03 13:53:00|18026.95|18026.95|18027.36|18027.36|18027.36|18027.36|18026.95|18026.95|0
1630677190000|2021-09-03 13:53:10|18029.58|18029.58|18028.16|18028.16|18029.58|18029.58|18028.16|18028.16|0
1630677220000|2021-09-03 13:53:40|18029.97|18029.97|18031.61|18031.61|18031.61|18031.61|18029.97|18029.97|0
1630677260000|2021-09-03 13:54:20|18032.02|18032.02|18031.81|18031.81|18032.02|18032.02|18031.81|18031.81|0
1630677270000|2021-09-03 13:54:30|18032.37|18032.37|18032.4|18032.4|18032.4|18032.4|18030.95|18030.95|0
1630677280000|2021-09-03 13:54:40|18032.89|18032.89|18032.55|18032.55|18032.89|18032.89|18032.34|18032.34|0
1630677290000|2021-09-03 13:54:50|18032.05|18032.05|18031.15|18031.15|18032.05|18032.05|18031.15|18031.15|0
1630677300000|2021-09-03 13:55:00|18031.35|18031.35|18029.94|18029.94|18031.35|18031.35|18029.94|18029.94|0
1630677310000|2021-09-03 13:55:10|18028.83|18028.83|18029.38|18029.38|18029.38|18029.38|18028.83|18028.83|0
1630677320000|2021-09-03 13:55:20|18028.48|18028.48|18025.04|18025.04|18028.48|18028.48|18025.04|18025.04|0
1630677330000|2021-09-03 13:55:30|18024.14|18024.14|18025.04|18025.04|18025.04|18025.04|18024.14|18024.14|0
1630677360000|2021-09-03 13:56:00|18026.2|18026.2|18033.01|18033.01|18033.01|18033.01|18026.2|18026.2|0
1630677370000|2021-09-03 13:56:10|18032.3|18032.3|18035.25|18035.25|18035.25|18035.25|18032.3|18032.3|0
1630677380000|2021-09-03 13:56:20|18036.15|18036.15|18036.15|18036.15|18036.15|18036.15|18036.15|18036.15|0
1630677400000|2021-09-03 13:56:40|18036.36|18036.36|18031.51|18031.51|18036.36|18036.36|18031.51|18031.51|0
1630677410000|2021-09-03 13:56:50|18032.93|18032.93|18032.93|18032.93|18032.93|18032.93|18032.93|18032.93|0
1630677420000|2021-09-03 13:57:00|18033.43|18033.43|18033.62|18033.62|18033.62|18033.62|18033.42|18033.42|0
1630677460000|2021-09-03 13:57:40|18034.63|18034.63|18035.13|18035.13|18035.13|18035.13|18034.63|18034.63|0
1630677470000|2021-09-03 13:57:50|18035.04|18035.04|18034.03|18034.03|18035.04|18035.04|18034.03|18034.03|0
1630677480000|2021-09-03 13:58:00|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|18033.54|0
1630677510000|2021-09-03 13:58:30|18034.44|18034.44|18035.35|18035.35|18035.35|18035.35|18034.44|18034.44|0
1630677530000|2021-09-03 13:58:50|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|0
1630677540000|2021-09-03 13:59:00|18036.87|18036.87|18036.87|18036.87|18036.87|18036.87|18036.87|18036.87|0
1630677560000|2021-09-03 13:59:20|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|18039.71|0
1630677570000|2021-09-03 13:59:30|18039.5|18039.5|18041.11|18041.11|18041.11|18041.11|18037.7|18037.7|0
1630677590000|2021-09-03 13:59:50|18042.01|18042.01|18041.11|18041.11|18042.01|18042.01|18041.11|18041.11|0
1630677600000|2021-09-03 14:00:00|18038.58|18038.58|18039.07|18039.07|18039.07|18039.07|18038.58|18038.58|0
1630677610000|2021-09-03 14:00:10|18039.98|18039.98|18038.36|18038.36|18039.98|18039.98|18038.36|18038.36|0
1630677630000|2021-09-03 14:00:30|18039.17|18039.17|18039.98|18039.98|18039.98|18039.98|18039.17|18039.17|0
1630677640000|2021-09-03 14:00:40|18035.59|18035.59|18034.18|18034.18|18035.59|18035.59|18034.18|18034.18|0
1630677650000|2021-09-03 14:00:50|18035.08|18035.08|18035.98|18035.98|18035.98|18035.98|18035.08|18035.08|0
1630677660000|2021-09-03 14:01:00|18034.77|18034.77|18032.17|18032.17|18034.77|18034.77|18032.17|18032.17|0
1630677680000|2021-09-03 14:01:20|18033.59|18033.59|18033.59|18033.59|18033.59|18033.59|18033.59|18033.59|0
1630677690000|2021-09-03 14:01:30|18033.1|18033.1|18033.1|18033.1|18033.1|18033.1|18033.1|18033.1|0
1630677720000|2021-09-03 14:02:00|18032.19|18032.19|18030.69|18030.69|18032.19|18032.19|18030.14|18030.14|0
1630677730000|2021-09-03 14:02:10|18030.6|18030.6|18036.73|18036.73|18036.73|18036.73|18029.79|18029.79|0
1630677740000|2021-09-03 14:02:20|18038.34|18038.34|18039.05|18039.05|18042.18|18042.18|18038.34|18038.34|0
1630677750000|2021-09-03 14:02:30|18037.64|18037.64|18040.06|18040.06|18040.06|18040.06|18037.64|18037.64|0
1630677760000|2021-09-03 14:02:40|18042.36|18042.36|18042.8|18042.8|18042.8|18042.8|18042.36|18042.36|0
1630677770000|2021-09-03 14:02:50|18043.31|18043.31|18044.42|18044.42|18044.92|18044.92|18043.31|18043.31|0
1630677780000|2021-09-03 14:03:00|18043.92|18043.92|18043.24|18043.24|18044.47|18044.47|18043.24|18043.24|0
1630677790000|2021-09-03 14:03:10|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|0
1630677800000|2021-09-03 14:03:20|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|18043.85|0
1630677810000|2021-09-03 14:03:30|18044.96|18044.96|18047.17|18047.17|18047.17|18047.17|18044.96|18044.96|0
1630677820000|2021-09-03 14:03:40|18048.78|18048.78|18049.94|18049.94|18049.94|18049.94|18048.78|18048.78|0
1630677830000|2021-09-03 14:03:50|18050.43|18050.43|18060.47|18060.47|18060.47|18060.47|18050.43|18050.43|0
1630677840000|2021-09-03 14:04:00|18059.96|18059.96|18059.96|18059.96|18059.96|18059.96|18059.96|18059.96|0
1630677850000|2021-09-03 14:04:10|18060.52|18060.52|18059.91|18059.91|18060.72|18060.72|18059.91|18059.91|0
1630677860000|2021-09-03 14:04:20|18060.72|18060.72|18062.13|18062.13|18062.13|18062.13|18060.72|18060.72|0
1630677890000|2021-09-03 14:04:50|18063.11|18063.11|18064.73|18064.73|18064.73|18064.73|18063.11|18063.11|0
1630677900000|2021-09-03 14:05:00|18064.93|18064.93|18065.83|18065.83|18065.83|18065.83|18064.93|18064.93|0
1630677920000|2021-09-03 14:05:20|18070.51|18070.51|18069.61|18069.61|18070.51|18070.51|18069.61|18069.61|0
1630677940000|2021-09-03 14:05:40|18070.1|18070.1|18070.1|18070.1|18071.2|18071.2|18070.1|18070.1|0
1630677950000|2021-09-03 14:05:50|18070.59|18070.59|18070.59|18070.59|18070.59|18070.59|18070.59|18070.59|0
1630677960000|2021-09-03 14:06:00|18069.78|18069.78|18069.78|18069.78|18069.78|18069.78|18069.78|18069.78|0
1630677970000|2021-09-03 14:06:10|18068.88|18068.88|18068.88|18068.88|18068.88|18068.88|18068.37|18068.37|0
1630677980000|2021-09-03 14:06:20|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|18069.38|0
1630677990000|2021-09-03 14:06:30|18071.2|18071.2|18071.2|18071.2|18071.2|18071.2|18071.2|18071.2|0
1630678000000|2021-09-03 14:06:40|18071.75|18071.75|18076.84|18076.84|18077.2|18077.2|18071.75|18071.75|0
1630678020000|2021-09-03 14:07:00|18077.39|18077.39|18074.66|18074.66|18077.39|18077.39|18074.66|18074.66|0
1630678030000|2021-09-03 14:07:10|18076.37|18076.37|18076.59|18076.59|18076.59|18076.59|18076.37|18076.37|0
1630678040000|2021-09-03 14:07:20|18078.01|18078.01|18082.67|18082.67|18082.67|18082.67|18078.01|18078.01|0
1630678060000|2021-09-03 14:07:40|18081.86|18081.86|18079.01|18079.01|18081.86|18081.86|18079.01|18079.01|0
1630678070000|2021-09-03 14:07:50|18077.56|18077.56|18077.05|18077.05|18077.56|18077.56|18077.05|18077.05|0
1630678080000|2021-09-03 14:08:00|18078.06|18078.06|18082.81|18082.81|18082.81|18082.81|18078.06|18078.06|0
1630678090000|2021-09-03 14:08:10|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|18081.19|0
1630678100000|2021-09-03 14:08:20|18079.48|18079.48|18069.86|18069.86|18079.48|18079.48|18069.86|18069.86|0
1630678110000|2021-09-03 14:08:30|18067.51|18067.51|18064.49|18064.49|18067.81|18067.81|18064.49|18064.49|0
1630678120000|2021-09-03 14:08:40|18064.69|18064.69|18069.58|18069.58|18069.58|18069.58|18064.69|18064.69|0
1630678140000|2021-09-03 14:09:00|18071|18071|18071|18071|18071|18071|18071|18071|0
1630678150000|2021-09-03 14:09:10|18071.49|18071.49|18070.68|18070.68|18071.49|18071.49|18070.68|18070.68|0
1630678170000|2021-09-03 14:09:30|18068.76|18068.76|18063.87|18063.87|18068.76|18068.76|18063.87|18063.87|0
1630678200000|2021-09-03 14:10:00|18064.78|18064.78|18065|18065|18065|18065|18064.78|18064.78|0
1630678210000|2021-09-03 14:10:10|18063.08|18063.08|18063.08|18063.08|18063.08|18063.08|18063.08|18063.08|0
1630678220000|2021-09-03 14:10:20|18062.58|18062.58|18061.15|18061.15|18062.58|18062.58|18060.15|18060.15|0
1630678240000|2021-09-03 14:10:40|18059.99|18059.99|18060.71|18060.71|18061.15|18061.15|18059.99|18059.99|0
1630678260000|2021-09-03 14:11:00|18062.12|18062.12|18062.63|18062.63|18062.63|18062.63|18062.12|18062.12|0
1630678280000|2021-09-03 14:11:20|18064.34|18064.34|18065.24|18065.24|18065.24|18065.24|18064.34|18064.34|0
1630678290000|2021-09-03 14:11:30|18063.63|18063.63|18060.75|18060.75|18063.63|18063.63|18060.75|18060.75|0
1630678300000|2021-09-03 14:11:40|18061.56|18061.56|18059.16|18059.16|18061.56|18061.56|18059.16|18059.16|0
1630678320000|2021-09-03 14:12:00|18058.15|18058.15|18055.43|18055.43|18058.15|18058.15|18055.43|18055.43|0
1630678330000|2021-09-03 14:12:10|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|0
1630678340000|2021-09-03 14:12:20|18055.95|18055.95|18056.45|18056.45|18056.45|18056.45|18055.95|18055.95|0
1630678350000|2021-09-03 14:12:30|18058.16|18058.16|18074.63|18074.63|18074.63|18074.63|18058.16|18058.16|0
1630678360000|2021-09-03 14:12:40|18071.91|18071.91|18069.94|18069.94|18071.91|18071.91|18069.94|18069.94|0
1630678370000|2021-09-03 14:12:50|18065.61|18065.61|18061.57|18061.57|18065.61|18065.61|18061.57|18061.57|0
1630678380000|2021-09-03 14:13:00|18064.8|18064.8|18063.65|18063.65|18064.8|18064.8|18062.4|18062.4|0
1630678390000|2021-09-03 14:13:10|18064.14|18064.14|18065.76|18065.76|18065.76|18065.76|18064.14|18064.14|0
1630678410000|2021-09-03 14:13:30|18075.95|18075.95|18075.6|18075.6|18076.5|18076.5|18075.6|18075.6|0
1630678420000|2021-09-03 14:13:40|18075.05|18075.05|18073.63|18073.63|18075.05|18075.05|18073.63|18073.63|0
1630678430000|2021-09-03 14:13:50|18072.73|18072.73|18069.69|18069.69|18072.73|18072.73|18069.69|18069.69|0
1630678450000|2021-09-03 14:14:10|18070.8|18070.8|18070.8|18070.8|18070.8|18070.8|18070.8|18070.8|0
1630678460000|2021-09-03 14:14:20|18070.6|18070.6|18072.01|18072.01|18072.01|18072.01|18070.6|18070.6|0
1630678470000|2021-09-03 14:14:30|18072.22|18072.22|18071.52|18071.52|18072.42|18072.42|18071.52|18071.52|0
1630678480000|2021-09-03 14:14:40|18072.5|18072.5|18075.42|18075.42|18075.42|18075.42|18072.5|18072.5|0
1630678490000|2021-09-03 14:14:50|18075.64|18075.64|18078.67|18078.67|18078.9|18078.9|18075.64|18075.64|0
1630678500000|2021-09-03 14:15:00|18078.17|18078.17|18071.71|18071.71|18078.17|18078.17|18071.71|18071.71|0
1630678510000|2021-09-03 14:15:10|18070.7|18070.7|18067.79|18067.79|18070.7|18070.7|18067.79|18067.79|0
1630678520000|2021-09-03 14:15:20|18068.79|18068.79|18068.79|18068.79|18068.79|18068.79|18068.79|18068.79|0
1630678560000|2021-09-03 14:16:00|18069.7|18069.7|18071.1|18071.1|18071.1|18071.1|18069.29|18069.29|0
1630678570000|2021-09-03 14:16:10|18071.59|18071.59|18071.08|18071.08|18071.59|18071.59|18071.08|18071.08|0
1630678580000|2021-09-03 14:16:20|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|0
1630678590000|2021-09-03 14:16:30|18069.77|18069.77|18067.45|18067.45|18069.77|18069.77|18067.45|18067.45|0
1630678600000|2021-09-03 14:16:40|18068.87|18068.87|18071.08|18071.08|18071.08|18071.08|18068.87|18068.87|0
1630678610000|2021-09-03 14:16:50|18071.89|18071.89|18072.39|18072.39|18072.39|18072.39|18071.89|18071.89|0
1630678630000|2021-09-03 14:17:10|18072.89|18072.89|18075.86|18075.86|18075.86|18075.86|18072.89|18072.89|0
1630678640000|2021-09-03 14:17:20|18076.08|18076.08|18076.08|18076.08|18076.08|18076.08|18076.08|18076.08|0
1630678680000|2021-09-03 14:18:00|18075.86|18075.86|18079.6|18079.6|18079.6|18079.6|18075.86|18075.86|0
1630678690000|2021-09-03 14:18:10|18079.09|18079.09|18079.09|18079.09|18079.09|18079.09|18079.09|18079.09|0
1630678700000|2021-09-03 14:18:20|18079.64|18079.64|18079.64|18079.64|18079.64|18079.64|18079.64|18079.64|0
1630678710000|2021-09-03 14:18:30|18079.15|18079.15|18079.15|18079.15|18079.15|18079.15|18079.15|18079.15|0
1630678740000|2021-09-03 14:19:00|18078.66|18078.66|18079.67|18079.67|18079.67|18079.67|18078.66|18078.66|0
1630678760000|2021-09-03 14:19:20|18079.17|18079.17|18074.23|18074.23|18079.17|18079.17|18074.23|18074.23|0
1630678770000|2021-09-03 14:19:30|18070.89|18070.89|18070.09|18070.09|18070.89|18070.89|18070.09|18070.09|0
1630678780000|2021-09-03 14:19:40|18067.97|18067.97|18067.97|18067.97|18067.97|18067.97|18067.97|18067.97|0
1630678800000|2021-09-03 14:20:00|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|0
1630678810000|2021-09-03 14:20:10|18068.22|18068.22|18067.67|18067.67|18068.22|18068.22|18067.67|18067.67|0
1630678830000|2021-09-03 14:20:30|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|0
1630678870000|2021-09-03 14:21:10|18067.71|18067.71|18070.55|18070.55|18070.55|18070.55|18067.71|18067.71|0
1630678880000|2021-09-03 14:21:20|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|0
1630678890000|2021-09-03 14:21:30|18071.56|18071.56|18071.56|18071.56|18071.56|18071.56|18071.56|18071.56|0
1630678910000|2021-09-03 14:21:50|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|0
1630678950000|2021-09-03 14:22:30|18072.86|18072.86|18072.37|18072.37|18072.86|18072.86|18072.37|18072.37|0
1630678970000|2021-09-03 14:22:50|18071.46|18071.46|18070.47|18070.47|18071.46|18071.46|18070.47|18070.47|0
1630678980000|2021-09-03 14:23:00|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|18069.56|0
1630678990000|2021-09-03 14:23:10|18070.72|18070.72|18070.72|18070.72|18070.72|18070.72|18069.56|18069.56|0
1630679000000|2021-09-03 14:23:20|18069.71|18069.71|18069.71|18069.71|18069.71|18069.71|18069.71|18069.71|0
1630679020000|2021-09-03 14:23:40|18068.29|18068.29|18068.29|18068.29|18068.29|18068.29|18068.29|18068.29|0
1630679040000|2021-09-03 14:24:00|18067.8|18067.8|18066.68|18066.68|18067.8|18067.8|18066.68|18066.68|0
1630679060000|2021-09-03 14:24:20|18068.29|18068.29|18068.8|18068.8|18068.8|18068.8|18067.38|18067.38|0
1630679100000|2021-09-03 14:25:00|18069.61|18069.61|18068.7|18068.7|18071.42|18071.42|18068.7|18068.7|0
1630679110000|2021-09-03 14:25:10|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|0
1630679140000|2021-09-03 14:25:40|18068.45|18068.45|18068.45|18068.45|18068.45|18068.45|18068.45|18068.45|0
1630679150000|2021-09-03 14:25:50|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|18066.74|0
1630679160000|2021-09-03 14:26:00|18067.55|18067.55|18066.54|18066.54|18067.55|18067.55|18066.54|18066.54|0
1630679170000|2021-09-03 14:26:10|18067.44|18067.44|18067.44|18067.44|18067.44|18067.44|18067.44|18067.44|0
1630679200000|2021-09-03 14:26:40|18066.95|18066.95|18066.95|18066.95|18066.95|18066.95|18066.95|18066.95|0
1630679210000|2021-09-03 14:26:50|18065.53|18065.53|18061.14|18061.14|18065.53|18065.53|18061.14|18061.14|0
1630679220000|2021-09-03 14:27:00|18060.65|18060.65|18061.66|18061.66|18061.66|18061.66|18060.65|18060.65|0
1630679230000|2021-09-03 14:27:10|18058.21|18058.21|18058.01|18058.01|18058.21|18058.21|18057.11|18057.11|0
1630679240000|2021-09-03 14:27:20|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|0
1630679280000|2021-09-03 14:28:00|18058.79|18058.79|18058.79|18058.79|18058.79|18058.79|18058.79|18058.79|0
1630679290000|2021-09-03 14:28:10|18059.94|18059.94|18059.94|18059.94|18059.94|18059.94|18059.94|18059.94|0
1630679300000|2021-09-03 14:28:20|18063.82|18063.82|18066.43|18066.43|18066.43|18066.43|18063.82|18063.82|0
1630679310000|2021-09-03 14:28:30|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|0
1630679330000|2021-09-03 14:28:50|18067.74|18067.74|18067.74|18067.74|18067.74|18067.74|18067.74|18067.74|0
1630679360000|2021-09-03 14:29:20|18070.26|18070.26|18070.26|18070.26|18070.26|18070.26|18070.26|18070.26|0
1630679370000|2021-09-03 14:29:30|18073.19|18073.19|18075.49|18075.49|18075.49|18075.49|18071.57|18071.57|0
1630679380000|2021-09-03 14:29:40|18075.69|18075.69|18071.41|18071.41|18075.69|18075.69|18071.41|18071.41|0
1630679400000|2021-09-03 14:30:00|18067.98|18067.98|18067.98|18067.98|18067.98|18067.98|18067.98|18067.98|0
1630679410000|2021-09-03 14:30:10|18067.49|18067.49|18067.49|18067.49|18067.49|18067.49|18067.49|18067.49|0
1630679420000|2021-09-03 14:30:20|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|0
1630679430000|2021-09-03 14:30:30|18064.92|18064.92|18064.92|18064.92|18064.92|18064.92|18064.92|18064.92|0
1630679440000|2021-09-03 14:30:40|18063.91|18063.91|18063.42|18063.42|18063.91|18063.91|18063.42|18063.42|0
1630679450000|2021-09-03 14:30:50|18064.3|18064.3|18065.2|18065.2|18065.2|18065.2|18064.3|18064.3|0
1630679470000|2021-09-03 14:31:10|18065.76|18065.76|18065.76|18065.76|18065.76|18065.76|18065.76|18065.76|0
1630679480000|2021-09-03 14:31:20|18067.98|18067.98|18067.98|18067.98|18067.98|18067.98|18067.98|18067.98|0
1630679500000|2021-09-03 14:31:40|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|18071.05|0
1630679530000|2021-09-03 14:32:10|18068.73|18068.73|18070.59|18070.59|18070.59|18070.59|18068.18|18068.18|0
1630679540000|2021-09-03 14:32:20|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|18070.37|0
1630679580000|2021-09-03 14:33:00|18070.92|18070.92|18083.32|18083.32|18083.32|18083.32|18070.92|18070.92|0
1630679590000|2021-09-03 14:33:10|18083.82|18083.82|18085.09|18085.09|18085.09|18085.09|18083.82|18083.82|0
1630679600000|2021-09-03 14:33:20|18088.48|18088.48|18090.04|18090.04|18090.65|18090.65|18088.48|18088.48|0
1630679630000|2021-09-03 14:33:50|18088.11|18088.11|18087.6|18087.6|18088.11|18088.11|18087.6|18087.6|0
1630679640000|2021-09-03 14:34:00|18087.4|18087.4|18089.93|18089.93|18089.93|18089.93|18087.4|18087.4|0
1630679660000|2021-09-03 14:34:20|18088.51|18088.51|18088.3|18088.3|18088.51|18088.51|18088.3|18088.3|0
1630679670000|2021-09-03 14:34:30|18088.81|18088.81|18089.22|18089.22|18089.22|18089.22|18088.81|18088.81|0
1630679700000|2021-09-03 14:35:00|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|18089.72|0
1630679710000|2021-09-03 14:35:10|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|0
1630679760000|2021-09-03 14:36:00|18091.44|18091.44|18091.44|18091.44|18091.44|18091.44|18091.44|18091.44|0
1630679770000|2021-09-03 14:36:10|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|0
1630679790000|2021-09-03 14:36:30|18090.03|18090.03|18088.88|18088.88|18090.03|18090.03|18088.88|18088.88|0
1630679800000|2021-09-03 14:36:40|18088.38|18088.38|18090.44|18090.44|18090.44|18090.44|18088.38|18088.38|0
1630679820000|2021-09-03 14:37:00|18090.94|18090.94|18091.65|18091.65|18091.65|18091.65|18090.94|18090.94|0
1630679830000|2021-09-03 14:37:10|18091.15|18091.15|18091.15|18091.15|18091.15|18091.15|18091.15|18091.15|0
1630679840000|2021-09-03 14:37:20|18090.64|18090.64|18090.85|18090.85|18090.85|18090.85|18090.64|18090.64|0
1630679870000|2021-09-03 14:37:50|18090.04|18090.04|18090.04|18090.04|18090.04|18090.04|18090.04|18090.04|0
1630679880000|2021-09-03 14:38:00|18091.75|18091.75|18091.75|18091.75|18091.75|18091.75|18091.75|18091.75|0
1630679900000|2021-09-03 14:38:20|18090.94|18090.94|18090.94|18090.94|18090.94|18090.94|18090.94|18090.94|0
1630679910000|2021-09-03 14:38:30|18087.52|18087.52|18086.51|18086.51|18087.52|18087.52|18086.51|18086.51|0
1630679920000|2021-09-03 14:38:40|18085.6|18085.6|18084.7|18084.7|18085.6|18085.6|18084.7|18084.7|0
1630679940000|2021-09-03 14:39:00|18086.67|18086.67|18089.39|18089.39|18089.39|18089.39|18086.67|18086.67|0
1630679950000|2021-09-03 14:39:10|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|0
1630679960000|2021-09-03 14:39:20|18090.69|18090.69|18099.19|18099.19|18099.19|18099.19|18090.69|18090.69|0
1630679970000|2021-09-03 14:39:30|18100.61|18100.61|18097.18|18097.18|18100.61|18100.61|18097.18|18097.18|0
1630679980000|2021-09-03 14:39:40|18096.68|18096.68|18091.28|18091.28|18097.58|18097.58|18091.28|18091.28|0
1630679990000|2021-09-03 14:39:50|18089.86|18089.86|18086.98|18086.98|18089.86|18089.86|18086.98|18086.98|0
1630680000000|2021-09-03 14:40:00|18086.47|18086.47|18085.38|18085.38|18086.47|18086.47|18085.16|18085.16|0
1630680030000|2021-09-03 14:40:30|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|0
1630680070000|2021-09-03 14:41:10|18086.87|18086.87|18086.87|18086.87|18086.87|18086.87|18086.87|18086.87|0
1630680090000|2021-09-03 14:41:30|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|0
1630680100000|2021-09-03 14:41:40|18085.95|18085.95|18085.05|18085.05|18085.95|18085.95|18085.05|18085.05|0
1630680110000|2021-09-03 14:41:50|18086.2|18086.2|18086.2|18086.2|18086.2|18086.2|18086.2|18086.2|0
1630680120000|2021-09-03 14:42:00|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|0
1630680130000|2021-09-03 14:42:10|18089.02|18089.02|18089.02|18089.02|18089.02|18089.02|18089.02|18089.02|0
1630680140000|2021-09-03 14:42:20|18088.21|18088.21|18087.72|18087.72|18088.21|18088.21|18087.72|18087.72|0
1630680160000|2021-09-03 14:42:40|18086.81|18086.81|18086.81|18086.81|18086.81|18086.81|18086.81|18086.81|0
1630680170000|2021-09-03 14:42:50|18086.32|18086.32|18085.83|18085.83|18086.32|18086.32|18085.83|18085.83|0
1630680180000|2021-09-03 14:43:00|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|18084.41|0
1630680190000|2021-09-03 14:43:10|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|0
1630680200000|2021-09-03 14:43:20|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|0
1630680230000|2021-09-03 14:43:50|18086.4|18086.4|18086.4|18086.4|18086.4|18086.4|18086.4|18086.4|0
1630680240000|2021-09-03 14:44:00|18086.18|18086.18|18085.68|18085.68|18086.18|18086.18|18085.68|18085.68|0
1630680250000|2021-09-03 14:44:10|18086.18|18086.18|18085.63|18085.63|18086.18|18086.18|18085.63|18085.63|0
1630680260000|2021-09-03 14:44:20|18085.08|18085.08|18085.63|18085.63|18085.63|18085.63|18085.08|18085.08|0
1630680270000|2021-09-03 14:44:30|18085.13|18085.13|18083.83|18083.83|18085.13|18085.13|18083.83|18083.83|0
1630680290000|2021-09-03 14:44:50|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|18083.73|0
1630680300000|2021-09-03 14:45:00|18082.72|18082.72|18082.72|18082.72|18082.72|18082.72|18082.72|18082.72|0
1630680310000|2021-09-03 14:45:10|18082.92|18082.92|18077.73|18077.73|18082.92|18082.92|18077.73|18077.73|0
1630680330000|2021-09-03 14:45:30|18076.28|18076.28|18075.23|18075.23|18076.28|18076.28|18074.37|18074.37|0
1630680340000|2021-09-03 14:45:40|18075.74|18075.74|18075.74|18075.74|18075.74|18075.74|18075.74|18075.74|0
1630680350000|2021-09-03 14:45:50|18078.06|18078.06|18079.16|18079.16|18079.16|18079.16|18078.06|18078.06|0
1630680360000|2021-09-03 14:46:00|18079.65|18079.65|18079.65|18079.65|18079.65|18079.65|18079.65|18079.65|0
1630680380000|2021-09-03 14:46:20|18079.86|18079.86|18079.86|18079.86|18079.86|18079.86|18079.86|18079.86|0
1630680390000|2021-09-03 14:46:30|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|18080.66|0
1630680400000|2021-09-03 14:46:40|18081.47|18081.47|18083.39|18083.39|18083.39|18083.39|18081.47|18081.47|0
1630680420000|2021-09-03 14:47:00|18085.02|18085.02|18083.61|18083.61|18085.02|18085.02|18083.61|18083.61|0
1630680430000|2021-09-03 14:47:10|18084.1|18084.1|18088.04|18088.04|18088.04|18088.04|18084.1|18084.1|0
1630680440000|2021-09-03 14:47:20|18087.63|18087.63|18086.82|18086.82|18087.63|18087.63|18086.62|18086.62|0
1630680470000|2021-09-03 14:47:50|18087.83|18087.83|18087.33|18087.33|18087.83|18087.83|18087.33|18087.33|0
1630680510000|2021-09-03 14:48:30|18086.97|18086.97|18086.07|18086.07|18086.97|18086.97|18086.07|18086.07|0
1630680520000|2021-09-03 14:48:40|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|0
1630680550000|2021-09-03 14:49:10|18088.69|18088.69|18088.69|18088.69|18088.69|18088.69|18088.69|18088.69|0
1630680560000|2021-09-03 14:49:20|18087.78|18087.78|18087.78|18087.78|18087.78|18087.78|18087.78|18087.78|0
1630680570000|2021-09-03 14:49:30|18088.69|18088.69|18087.06|18087.06|18088.69|18088.69|18087.06|18087.06|0
1630680580000|2021-09-03 14:49:40|18087.47|18087.47|18086.36|18086.36|18087.47|18087.47|18086.36|18086.36|0
1630680600000|2021-09-03 14:50:00|18085.21|18085.21|18084.71|18084.71|18085.21|18085.21|18084.71|18084.71|0
1630680620000|2021-09-03 14:50:20|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|0
1630680630000|2021-09-03 14:50:30|18085.71|18085.71|18085.71|18085.71|18085.71|18085.71|18085.71|18085.71|0
1630680640000|2021-09-03 14:50:40|18086.52|18086.52|18086.52|18086.52|18086.52|18086.52|18086.52|18086.52|0
1630680660000|2021-09-03 14:51:00|18085.71|18085.71|18085.01|18085.01|18085.71|18085.71|18085.01|18085.01|0
1630680720000|2021-09-03 14:52:00|18084.5|18084.5|18081.81|18081.81|18084.5|18084.5|18081.81|18081.81|0
1630680750000|2021-09-03 14:52:30|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|18081.26|0
1630680770000|2021-09-03 14:52:50|18080.35|18080.35|18078.94|18078.94|18080.35|18080.35|18078.94|18078.94|0
1630680800000|2021-09-03 14:53:20|18077.31|18077.31|18078.72|18078.72|18080.44|18080.44|18077.31|18077.31|0
1630680810000|2021-09-03 14:53:30|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|0
1630680820000|2021-09-03 14:53:40|18081.17|18081.17|18084.61|18084.61|18085.1|18085.1|18081.17|18081.17|0
1630680830000|2021-09-03 14:53:50|18085.1|18085.1|18085.1|18085.1|18085.1|18085.1|18085.1|18085.1|0
1630680840000|2021-09-03 14:54:00|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|18084.09|0
1630680870000|2021-09-03 14:54:30|18084.6|18084.6|18085.1|18085.1|18085.1|18085.1|18084.6|18084.6|0
1630680910000|2021-09-03 14:55:10|18086.01|18086.01|18086.01|18086.01|18086.01|18086.01|18086.01|18086.01|0
1630680920000|2021-09-03 14:55:20|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|18085.45|0
1630680960000|2021-09-03 14:56:00|18086.01|18086.01|18089.64|18089.64|18089.64|18089.64|18086.01|18086.01|0
1630680970000|2021-09-03 14:56:10|18087.61|18087.61|18087.61|18087.61|18087.61|18087.61|18087.61|18087.61|0
1630680990000|2021-09-03 14:56:30|18088.42|18088.42|18089.84|18089.84|18089.84|18089.84|18088.42|18088.42|0
1630681000000|2021-09-03 14:56:40|18092.1|18092.1|18093.46|18093.46|18093.46|18093.46|18092.1|18092.1|0
1630681010000|2021-09-03 14:56:50|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|0
1630681020000|2021-09-03 14:57:00|18092.96|18092.96|18092.96|18092.96|18092.96|18092.96|18092.96|18092.96|0
1630681030000|2021-09-03 14:57:10|18093.46|18093.46|18094.17|18094.17|18094.66|18094.66|18093.46|18093.46|0
1630681050000|2021-09-03 14:57:30|18095.88|18095.88|18094.98|18094.98|18095.88|18095.88|18094.98|18094.98|0
1630681060000|2021-09-03 14:57:40|18096.69|18096.69|18095.78|18095.78|18096.69|18096.69|18095.78|18095.78|0
1630681070000|2021-09-03 14:57:50|18095.58|18095.58|18097.29|18097.29|18097.29|18097.29|18095.58|18095.58|0
1630681090000|2021-09-03 14:58:10|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|0
1630681130000|2021-09-03 14:58:50|18098.51|18098.51|18104.18|18104.18|18104.18|18104.18|18098.51|18098.51|0
1630681160000|2021-09-03 14:59:20|18104.38|18104.38|18105.39|18105.39|18105.39|18105.39|18104.38|18104.38|0
1630681170000|2021-09-03 14:59:30|18104.9|18104.9|18105.91|18105.91|18105.91|18105.91|18104.9|18104.9|0
1630681180000|2021-09-03 14:59:40|18103.69|18103.69|18103.69|18103.69|18103.69|18103.69|18103.69|18103.69|0
1630681200000|2021-09-03 15:00:00|18102.78|18102.78|18101.58|18101.58|18102.78|18102.78|18101.36|18101.36|0
1630681230000|2021-09-03 15:00:30|18102.02|18102.02|18102.02|18102.02|18102.02|18102.02|18102.02|18102.02|0
1630681240000|2021-09-03 15:00:40|18101.52|18101.52|18099.55|18099.55|18101.52|18101.52|18098.74|18098.74|0
1630681250000|2021-09-03 15:00:50|18098.74|18098.74|18098.74|18098.74|18098.74|18098.74|18098.74|18098.74|0
1630681260000|2021-09-03 15:01:00|18101.26|18101.26|18102.07|18102.07|18102.07|18102.07|18101.26|18101.26|0
1630681280000|2021-09-03 15:01:20|18104.6|18104.6|18108.74|18108.74|18108.74|18108.74|18104.6|18104.6|0
1630681300000|2021-09-03 15:01:40|18109.84|18109.84|18109.84|18109.84|18109.84|18109.84|18109.84|18109.84|0
1630681310000|2021-09-03 15:01:50|18110.94|18110.94|18110.94|18110.94|18110.94|18110.94|18110.94|18110.94|0
1630681330000|2021-09-03 15:02:10|18111.45|18111.45|18111.89|18111.89|18111.89|18111.89|18111.45|18111.45|0
1630681340000|2021-09-03 15:02:20|18113.5|18113.5|18113.5|18113.5|18113.5|18113.5|18113.5|18113.5|0
1630681350000|2021-09-03 15:02:30|18112.7|18112.7|18112.7|18112.7|18112.7|18112.7|18112.7|18112.7|0
1630681360000|2021-09-03 15:02:40|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|0
1630681380000|2021-09-03 15:03:00|18113.81|18113.81|18111.49|18111.49|18113.81|18113.81|18111.49|18111.49|0
1630681390000|2021-09-03 15:03:10|18110.68|18110.68|18110.68|18110.68|18110.68|18110.68|18110.68|18110.68|0
1630681420000|2021-09-03 15:03:40|18110.18|18110.18|18110.18|18110.18|18110.18|18110.18|18110.18|18110.18|0
1630681430000|2021-09-03 15:03:50|18109.67|18109.67|18109.17|18109.17|18109.67|18109.67|18109.17|18109.17|0
1630681440000|2021-09-03 15:04:00|18107.75|18107.75|18106.94|18106.94|18107.75|18107.75|18105.52|18105.52|0
1630681450000|2021-09-03 15:04:10|18108.09|18108.09|18108.09|18108.09|18108.09|18108.09|18108.09|18108.09|0
1630681480000|2021-09-03 15:04:40|18108.31|18108.31|18108.31|18108.31|18108.31|18108.31|18108.31|18108.31|0
1630681500000|2021-09-03 15:05:00|18107.91|18107.91|18107.91|18107.91|18107.91|18107.91|18107.91|18107.91|0
1630681510000|2021-09-03 15:05:10|18109.33|18109.33|18109.33|18109.33|18109.33|18109.33|18109.33|18109.33|0
1630681540000|2021-09-03 15:05:40|18108.52|18108.52|18105.34|18105.34|18108.52|18108.52|18105.34|18105.34|0
1630681550000|2021-09-03 15:05:50|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|0
1630681560000|2021-09-03 15:06:00|18103.43|18103.43|18102.07|18102.07|18103.43|18103.43|18102.07|18102.07|0
1630681570000|2021-09-03 15:06:10|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|0
1630681580000|2021-09-03 15:06:20|18103.1|18103.1|18103.1|18103.1|18103.1|18103.1|18103.1|18103.1|0
1630681610000|2021-09-03 15:06:50|18104.01|18104.01|18104.81|18104.81|18104.81|18104.81|18104.01|18104.01|0
1630681620000|2021-09-03 15:07:00|18106.47|18106.47|18107.28|18107.28|18107.28|18107.28|18106.47|18106.47|0
1630681640000|2021-09-03 15:07:20|18107.77|18107.77|18107.77|18107.77|18107.77|18107.77|18107.77|18107.77|0
1630681650000|2021-09-03 15:07:30|18107.97|18107.97|18107.97|18107.97|18107.97|18107.97|18107.97|18107.97|0
1630681660000|2021-09-03 15:07:40|18106.96|18106.96|18108.19|18108.19|18108.19|18108.19|18106.96|18106.96|0
1630681680000|2021-09-03 15:08:00|18107.29|18107.29|18107.49|18107.49|18107.49|18107.49|18107.29|18107.29|0
1630681700000|2021-09-03 15:08:20|18107.71|18107.71|18107.05|18107.05|18107.71|18107.71|18107.05|18107.05|0
1630681720000|2021-09-03 15:08:40|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|0
1630681730000|2021-09-03 15:08:50|18107.98|18107.98|18106.82|18106.82|18107.98|18107.98|18106.82|18106.82|0
1630681750000|2021-09-03 15:09:10|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|0
1630681760000|2021-09-03 15:09:20|18107.82|18107.82|18107.82|18107.82|18107.82|18107.82|18107.82|18107.82|0
1630681790000|2021-09-03 15:09:50|18108.02|18108.02|18110.23|18110.23|18110.23|18110.23|18108.02|18108.02|0
1630681800000|2021-09-03 15:10:00|18109.08|18109.08|18109.98|18109.98|18109.98|18109.98|18109.08|18109.08|0
1630681820000|2021-09-03 15:10:20|18109.48|18109.48|18109.92|18109.92|18109.92|18109.92|18109.48|18109.48|0
1630681830000|2021-09-03 15:10:30|18109.42|18109.42|18109.62|18109.62|18109.62|18109.62|18109.42|18109.42|0
1630681840000|2021-09-03 15:10:40|18109.12|18109.12|18105.83|18105.83|18109.12|18109.12|18104.68|18104.68|0
1630681850000|2021-09-03 15:10:50|18107.25|18107.25|18107.25|18107.25|18107.25|18107.25|18107.25|18107.25|0
1630681860000|2021-09-03 15:11:00|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|18107.8|0
1630681880000|2021-09-03 15:11:20|18108.21|18108.21|18108|18108|18108.21|18108.21|18108|18108|0
1630681890000|2021-09-03 15:11:30|18107.51|18107.51|18107.51|18107.51|18107.51|18107.51|18107.51|18107.51|0
1630681900000|2021-09-03 15:11:40|18107.95|18107.95|18107.95|18107.95|18107.95|18107.95|18107.95|18107.95|0
1630681950000|2021-09-03 15:12:30|18107.51|18107.51|18107.51|18107.51|18107.51|18107.51|18107.51|18107.51|0
1630681960000|2021-09-03 15:12:40|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|0
1630681970000|2021-09-03 15:12:50|18108.1|18108.1|18108.1|18108.1|18108.1|18108.1|18108.1|18108.1|0
1630681980000|2021-09-03 15:13:00|18107.66|18107.66|18107.44|18107.44|18107.66|18107.66|18107.44|18107.44|0
1630682000000|2021-09-03 15:13:20|18107.64|18107.64|18107.64|18107.64|18107.64|18107.64|18107.64|18107.64|0
1630682020000|2021-09-03 15:13:40|18107.14|18107.14|18105.62|18105.62|18107.14|18107.14|18105.62|18105.62|0
1630682030000|2021-09-03 15:13:50|18106.11|18106.11|18103.81|18103.81|18106.11|18106.11|18103.81|18103.81|0
1630682040000|2021-09-03 15:14:00|18102.71|18102.71|18101.81|18101.81|18102.71|18102.71|18101.81|18101.81|0
1630682050000|2021-09-03 15:14:10|18102.71|18102.71|18102.49|18102.49|18102.93|18102.93|18102.49|18102.49|0
1630682060000|2021-09-03 15:14:20|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|18103.04|0
1630682070000|2021-09-03 15:14:30|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|0
1630682080000|2021-09-03 15:14:40|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|0
1630682100000|2021-09-03 15:15:00|18101.62|18101.62|18102.06|18102.06|18102.06|18102.06|18101.62|18101.62|0
1630682110000|2021-09-03 15:15:10|18102.97|18102.97|18101.55|18101.55|18102.97|18102.97|18100.4|18100.4|0
1630682120000|2021-09-03 15:15:20|18101|18101|18101|18101|18101|18101|18101|18101|0
1630682130000|2021-09-03 15:15:30|18097.67|18097.67|18096.86|18096.86|18097.67|18097.67|18096.86|18096.86|0
1630682140000|2021-09-03 15:15:40|18098.28|18098.28|18095.07|18095.07|18098.28|18098.28|18095.07|18095.07|0
1630682150000|2021-09-03 15:15:50|18092.66|18092.66|18092.45|18092.45|18092.66|18092.66|18092.45|18092.45|0
1630682180000|2021-09-03 15:16:20|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|0
1630682200000|2021-09-03 15:16:40|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|0
1630682210000|2021-09-03 15:16:50|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|0
1630682220000|2021-09-03 15:17:00|18090.63|18090.63|18089.13|18089.13|18090.63|18090.63|18089.13|18089.13|0
1630682230000|2021-09-03 15:17:10|18088.23|18088.23|18085.13|18085.13|18088.23|18088.23|18084.64|18084.64|0
1630682240000|2021-09-03 15:17:20|18084.32|18084.32|18083.63|18083.63|18084.32|18084.32|18083.63|18083.63|0
1630682250000|2021-09-03 15:17:30|18081.61|18081.61|18080.6|18080.6|18081.61|18081.61|18080.6|18080.6|0
1630682260000|2021-09-03 15:17:40|18079.5|18079.5|18078.08|18078.08|18079.5|18079.5|18078.08|18078.08|0
1630682280000|2021-09-03 15:18:00|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1630682300000|2021-09-03 15:18:20|18077.07|18077.07|18077.57|18077.57|18077.57|18077.57|18077.07|18077.07|0
1630682330000|2021-09-03 15:18:50|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|0
1630682340000|2021-09-03 15:19:00|18076.18|18076.18|18068.87|18068.87|18076.18|18076.18|18068.06|18068.06|0
1630682350000|2021-09-03 15:19:10|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|18068.67|0
1630682360000|2021-09-03 15:19:20|18067.15|18067.15|18063.98|18063.98|18067.15|18067.15|18063.98|18063.98|0
1630682370000|2021-09-03 15:19:30|18064.48|18064.48|18064.48|18064.48|18064.48|18064.48|18064.48|18064.48|0
1630682380000|2021-09-03 15:19:40|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|0
1630682390000|2021-09-03 15:19:50|18062.86|18062.86|18064.28|18064.28|18064.28|18064.28|18062.86|18062.86|0
1630682400000|2021-09-03 15:20:00|18063.13|18063.13|18063.23|18063.23|18064.14|18064.14|18063.13|18063.13|0
1630682410000|2021-09-03 15:20:10|18063.84|18063.84|18065.46|18065.46|18065.46|18065.46|18062.42|18062.42|0
1630682420000|2021-09-03 15:20:20|18066.36|18066.36|18066.87|18066.87|18066.87|18066.87|18066.36|18066.36|0
1630682450000|2021-09-03 15:20:50|18065.45|18065.45|18065.95|18065.95|18065.95|18065.95|18065.45|18065.45|0
1630682460000|2021-09-03 15:21:00|18065.75|18065.75|18064.53|18064.53|18065.75|18065.75|18064.53|18064.53|0
1630682480000|2021-09-03 15:21:20|18064.74|18064.74|18065.24|18065.24|18065.24|18065.24|18064.74|18064.74|0
1630682490000|2021-09-03 15:21:30|18064.23|18064.23|18064.23|18064.23|18064.23|18064.23|18064.23|18064.23|0
1630682500000|2021-09-03 15:21:40|18062.81|18062.81|18061.91|18061.91|18062.81|18062.81|18061.91|18061.91|0
1630682530000|2021-09-03 15:22:10|18062.4|18062.4|18062.4|18062.4|18062.4|18062.4|18062.4|18062.4|0
1630682540000|2021-09-03 15:22:20|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|18062.2|0
1630682560000|2021-09-03 15:22:40|18062|18062|18062|18062|18062|18062|18062|18062|0
1630682570000|2021-09-03 15:22:50|18061.49|18061.49|18058.87|18058.87|18061.49|18061.49|18058.87|18058.87|0
1630682580000|2021-09-03 15:23:00|18058.38|18058.38|18057.27|18057.27|18058.38|18058.38|18057.27|18057.27|0
1630682600000|2021-09-03 15:23:20|18056.37|18056.37|18055.46|18055.46|18056.37|18056.37|18055.46|18055.46|0
1630682610000|2021-09-03 15:23:30|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|0
1630682620000|2021-09-03 15:23:40|18057.76|18057.76|18055.3|18055.3|18057.76|18057.76|18054.49|18054.49|0
1630682630000|2021-09-03 15:23:50|18054.64|18054.64|18054.64|18054.64|18054.64|18054.64|18054.64|18054.64|0
1630682640000|2021-09-03 15:24:00|18055.14|18055.14|18055.14|18055.14|18055.14|18055.14|18055.14|18055.14|0
1630682650000|2021-09-03 15:24:10|18055.35|18055.35|18055.35|18055.35|18055.35|18055.35|18055.35|18055.35|0
1630682660000|2021-09-03 15:24:20|18055.85|18055.85|18055.85|18055.85|18055.85|18055.85|18055.85|18055.85|0
1630682670000|2021-09-03 15:24:30|18057.95|18057.95|18057.27|18057.27|18058.17|18058.17|18057.27|18057.27|0
1630682680000|2021-09-03 15:24:40|18057.49|18057.49|18058.66|18058.66|18058.66|18058.66|18057.49|18057.49|0
1630682690000|2021-09-03 15:24:50|18059.56|18059.56|18060.07|18060.07|18060.07|18060.07|18059.56|18059.56|0
1630682700000|2021-09-03 15:25:00|18060.62|18060.62|18063.87|18063.87|18064.36|18064.36|18060.13|18060.13|0
1630682710000|2021-09-03 15:25:10|18061.65|18061.65|18064.47|18064.47|18064.47|18064.47|18061.24|18061.24|0
1630682720000|2021-09-03 15:25:20|18064.87|18064.87|18061.58|18061.58|18064.87|18064.87|18061.13|18061.13|0
1630682730000|2021-09-03 15:25:30|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|0
1630682740000|2021-09-03 15:25:40|18063.5|18063.5|18063.09|18063.09|18063.5|18063.5|18063.09|18063.09|0
1630682750000|2021-09-03 15:25:50|18062.6|18062.6|18058.05|18058.05|18062.6|18062.6|18058.05|18058.05|0
1630682760000|2021-09-03 15:26:00|18057.5|18057.5|18056.6|18056.6|18057.5|18057.5|18056.6|18056.6|0
1630682780000|2021-09-03 15:26:20|18057.09|18057.09|18057.09|18057.09|18057.09|18057.09|18057.09|18057.09|0
1630682790000|2021-09-03 15:26:30|18056.18|18056.18|18056.18|18056.18|18056.18|18056.18|18056.18|18056.18|0
1630682820000|2021-09-03 15:27:00|18055.68|18055.68|18055.68|18055.68|18055.68|18055.68|18055.68|18055.68|0
1630682830000|2021-09-03 15:27:10|18055.17|18055.17|18055.38|18055.38|18055.38|18055.38|18055.17|18055.17|0
1630682840000|2021-09-03 15:27:20|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|0
1630682890000|2021-09-03 15:28:10|18055.44|18055.44|18055.44|18055.44|18055.44|18055.44|18055.44|18055.44|0
1630682910000|2021-09-03 15:28:30|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|0
1630682920000|2021-09-03 15:28:40|18057.67|18057.67|18057.67|18057.67|18057.67|18057.67|18057.67|18057.67|0
1630682930000|2021-09-03 15:28:50|18057.16|18057.16|18057.67|18057.67|18057.67|18057.67|18057.16|18057.16|0
1630682940000|2021-09-03 15:29:00|18057.46|18057.46|18062.55|18062.55|18062.55|18062.55|18055.97|18055.97|0
1630682950000|2021-09-03 15:29:10|18062.33|18062.33|18070.35|18070.35|18070.35|18070.35|18062.33|18062.33|0
1630682960000|2021-09-03 15:29:20|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|0
1630682970000|2021-09-03 15:29:30|18072.26|18072.26|18074.32|18074.32|18074.32|18074.32|18072.26|18072.26|0
1630682980000|2021-09-03 15:29:40|18075.94|18075.94|18076.39|18076.39|18076.39|18076.39|18075.94|18075.94|0
1630682990000|2021-09-03 15:29:50|18074.87|18074.87|18073.57|18073.57|18076.19|18076.19|18072.77|18072.77|0
1630912500000|2021-09-06 07:15:00|18230.86|18230.86|18235.1|18235.1|18235.1|18235.1|18230.86|18230.86|0
1630912510000|2021-09-06 07:15:10|18232.61|18232.61|18232.61|18232.61|18232.61|18232.61|18232.61|18232.61|0
1630912520000|2021-09-06 07:15:20|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|0
1630912530000|2021-09-06 07:15:30|18222.28|18222.28|18217.72|18217.72|18222.28|18222.28|18217.72|18217.72|0
1630912560000|2021-09-06 07:16:00|18221.48|18221.48|18222.42|18222.42|18222.42|18222.42|18221.48|18221.48|0
1630912570000|2021-09-06 07:16:10|18222.89|18222.89|18283.79|18283.79|18283.79|18283.79|18222.89|18222.89|0
1630912580000|2021-09-06 07:16:20|18282.38|18282.38|18286.61|18286.61|18286.61|18286.61|18282.38|18282.38|0
1630912590000|2021-09-06 07:16:30|18289.67|18289.67|18302.36|18302.36|18302.36|18302.36|18289.67|18289.67|0
1630912600000|2021-09-06 07:16:40|18302.83|18302.83|18297.2|18297.2|18302.83|18302.83|18297.2|18297.2|0
1630912610000|2021-09-06 07:16:50|18295.08|18295.08|18289.08|18289.08|18296.72|18296.72|18289.08|18289.08|0
1630912620000|2021-09-06 07:17:00|18281.79|18281.79|18247.92|18247.92|18281.79|18281.79|18247.92|18247.92|0
1630912630000|2021-09-06 07:17:10|18247.42|18247.42|18243.15|18243.15|18247.42|18247.42|18234.14|18234.14|0
1630912640000|2021-09-06 07:17:20|18243.71|18243.71|18186.61|18186.61|18243.71|18243.71|18186.61|18186.61|0
1630912650000|2021-09-06 07:17:30|18181.67|18181.67|18167.42|18167.42|18181.67|18181.67|18155.66|18155.66|0
1630912680000|2021-09-06 07:18:00|18168.37|18168.37|18203.13|18203.13|18204.07|18204.07|18167.54|18167.54|0
1630912690000|2021-09-06 07:18:10|18211.6|18211.6|18230.24|18230.24|18230.24|18230.24|18211.6|18211.6|0
1630912700000|2021-09-06 07:18:20|18231.42|18231.42|18242.52|18242.52|18242.52|18242.52|18230.06|18230.06|0
1630912710000|2021-09-06 07:18:30|18228.17|18228.17|18245.82|18245.82|18245.82|18245.82|18228.17|18228.17|0
1630912720000|2021-09-06 07:18:40|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|18231.7|0
1630912730000|2021-09-06 07:18:50|18228.96|18228.96|18228.96|18228.96|18228.96|18228.96|18228.96|18228.96|0
1630912740000|2021-09-06 07:19:00|18219.81|18219.81|18219.81|18219.81|18219.81|18219.81|18219.81|18219.81|0
1630912750000|2021-09-06 07:19:10|18206.07|18206.07|18190.94|18190.94|18206.07|18206.07|18190.94|18190.94|0
1630912760000|2021-09-06 07:19:20|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|18173.99|0
1630912790000|2021-09-06 07:19:50|18173.54|18173.54|18173.54|18173.54|18173.54|18173.54|18173.54|18173.54|0
1630912800000|2021-09-06 07:20:00|18183.66|18183.66|18194.07|18194.07|18194.07|18194.07|18183.66|18183.66|0
1630912810000|2021-09-06 07:20:10|18199.55|18199.55|18199.55|18199.55|18199.55|18199.55|18199.55|18199.55|0
1630912880000|2021-09-06 07:21:20|18205.66|18205.66|18215.47|18215.47|18219.13|18219.13|18205.66|18205.66|0
1630912890000|2021-09-06 07:21:30|18221.12|18221.12|18226.06|18226.06|18226.06|18226.06|18220.88|18220.88|0
1630912900000|2021-09-06 07:21:40|18216.46|18216.46|18210.26|18210.26|18216.46|18216.46|18210.26|18210.26|0
1630912920000|2021-09-06 07:22:00|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|0
1630912930000|2021-09-06 07:22:10|18198.44|18198.44|18198.94|18198.94|18198.94|18198.94|18198.44|18198.44|0
1630912940000|2021-09-06 07:22:20|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|0
1630912970000|2021-09-06 07:22:50|18198.88|18198.88|18198.88|18198.88|18198.88|18198.88|18198.88|18198.88|0
1630912980000|2021-09-06 07:23:00|18196.29|18196.29|18196.29|18196.29|18196.29|18196.29|18196.29|18196.29|0
1630913020000|2021-09-06 07:23:40|18194.47|18194.47|18194.67|18194.67|18194.67|18194.67|18194.26|18194.26|0
1630913040000|2021-09-06 07:24:00|18190.37|18190.37|18190.37|18190.37|18190.37|18190.37|18190.37|18190.37|0
1630913060000|2021-09-06 07:24:20|18182.41|18182.41|18180.78|18180.78|18182.41|18182.41|18180.78|18180.78|0
1630913070000|2021-09-06 07:24:30|18179.61|18179.61|18179.61|18179.61|18179.61|18179.61|18179.61|18179.61|0
1630913080000|2021-09-06 07:24:40|18178.45|18178.45|18179.61|18179.61|18179.61|18179.61|18178.45|18178.45|0
1630913090000|2021-09-06 07:24:50|18177.16|18177.16|18175.34|18175.34|18177.16|18177.16|18175.34|18175.34|0
1630913100000|2021-09-06 07:25:00|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|0
1630913110000|2021-09-06 07:25:10|18171.86|18171.86|18172.36|18172.36|18172.36|18172.36|18171.37|18171.37|0
1630913120000|2021-09-06 07:25:20|18166.63|18166.63|18166.63|18166.63|18166.63|18166.63|18166.63|18166.63|0
1630913170000|2021-09-06 07:26:10|18166.42|18166.42|18167.44|18167.44|18167.44|18167.44|18166.42|18166.42|0
1630913180000|2021-09-06 07:26:20|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|18165.46|0
1630913190000|2021-09-06 07:26:30|18163.9|18163.9|18166.54|18166.54|18166.54|18166.54|18163.67|18163.67|0
1630913200000|2021-09-06 07:26:40|18165.72|18165.72|18162.35|18162.35|18165.72|18165.72|18162.35|18162.35|0
1630913220000|2021-09-06 07:27:00|18161.19|18161.19|18161.19|18161.19|18161.19|18161.19|18158.32|18158.32|0
1630913230000|2021-09-06 07:27:10|18159.76|18159.76|18159.26|18159.26|18159.76|18159.76|18159.26|18159.26|0
1630913240000|2021-09-06 07:27:20|18157.21|18157.21|18158.03|18158.03|18158.03|18158.03|18157.21|18157.21|0
1630913250000|2021-09-06 07:27:30|18159.66|18159.66|18159.66|18159.66|18159.66|18159.66|18159.66|18159.66|0
1630913270000|2021-09-06 07:27:50|18158.5|18158.5|18158.5|18158.5|18158.5|18158.5|18158.5|18158.5|0
1630913310000|2021-09-06 07:28:30|18161.37|18161.37|18147.69|18147.69|18161.8|18161.8|18147.69|18147.69|0
1630913330000|2021-09-06 07:28:50|18146.52|18146.52|18146.52|18146.52|18146.52|18146.52|18146.52|18146.52|0
1630913340000|2021-09-06 07:29:00|18142.22|18142.22|18142.22|18142.22|18142.22|18142.22|18142.22|18142.22|0
1630913350000|2021-09-06 07:29:10|18143.04|18143.04|18143.04|18143.04|18143.04|18143.04|18143.04|18143.04|0
1630913360000|2021-09-06 07:29:20|18148.96|18148.96|18142.55|18142.55|18148.96|18148.96|18142.55|18142.55|0
1630913370000|2021-09-06 07:29:30|18140.99|18140.99|18129.46|18129.46|18140.99|18140.99|18129.46|18129.46|0
1630913390000|2021-09-06 07:29:50|18126.83|18126.83|18129.03|18129.03|18130.2|18130.2|18126.83|18126.83|0
1630913400000|2021-09-06 07:30:00|18133.03|18133.03|18136.38|18136.38|18136.38|18136.38|18133.03|18133.03|0
1630913410000|2021-09-06 07:30:10|18139.2|18139.2|18144.87|18144.87|18144.87|18144.87|18138.28|18138.28|0
1630913420000|2021-09-06 07:30:20|18147.69|18147.69|18153.34|18153.34|18153.34|18153.34|18147.69|18147.69|0
1630913430000|2021-09-06 07:30:30|18153.56|18153.56|18153.8|18153.8|18153.8|18153.8|18153.56|18153.56|0
1630913440000|2021-09-06 07:30:40|18162.32|18162.32|18174.14|18174.14|18174.14|18174.14|18162.32|18162.32|0
1630913460000|2021-09-06 07:31:00|18172.03|18172.03|18172.03|18172.03|18172.03|18172.03|18172.03|18172.03|0
1630913470000|2021-09-06 07:31:10|18171.62|18171.62|18171.62|18171.62|18171.62|18171.62|18171.62|18171.62|0
1630913490000|2021-09-06 07:31:30|18172.78|18172.78|18172.55|18172.55|18172.78|18172.78|18172.55|18172.55|0
1630913500000|2021-09-06 07:31:40|18171.63|18171.63|18171.02|18171.02|18171.63|18171.63|18171.02|18171.02|0
1630913530000|2021-09-06 07:32:10|18172.51|18172.51|18172.51|18172.51|18172.51|18172.51|18172.51|18172.51|0
1630913550000|2021-09-06 07:32:30|18158.86|18158.86|18158.86|18158.86|18158.86|18158.86|18158.86|18158.86|0
1630913560000|2021-09-06 07:32:40|18156.63|18156.63|18149.64|18149.64|18156.63|18156.63|18149.64|18149.64|0
1630913570000|2021-09-06 07:32:50|18148.23|18148.23|18140.38|18140.38|18148.23|18148.23|18140.38|18140.38|0
1630913580000|2021-09-06 07:33:00|18145.08|18145.08|18145.08|18145.08|18145.08|18145.08|18145.08|18145.08|0
1630913590000|2021-09-06 07:33:10|18143.92|18143.92|18143.92|18143.92|18143.92|18143.92|18143.92|18143.92|0
1630913610000|2021-09-06 07:33:30|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|0
1630913620000|2021-09-06 07:33:40|18142.6|18142.6|18142.6|18142.6|18142.6|18142.6|18142.6|18142.6|0
1630913630000|2021-09-06 07:33:50|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|0
1630913640000|2021-09-06 07:34:00|18143.82|18143.82|18143.82|18143.82|18143.82|18143.82|18143.82|18143.82|0
1630913700000|2021-09-06 07:35:00|18144.03|18144.03|18139.73|18139.73|18144.03|18144.03|18136.66|18136.66|0
1630913710000|2021-09-06 07:35:10|18140.75|18140.75|18140.75|18140.75|18140.75|18140.75|18140.75|18140.75|0
1630913720000|2021-09-06 07:35:20|18139.74|18139.74|18139.74|18139.74|18139.74|18139.74|18139.74|18139.74|0
1630913730000|2021-09-06 07:35:30|18144.67|18144.67|18144.67|18144.67|18144.67|18144.67|18144.67|18144.67|0
1630913740000|2021-09-06 07:35:40|18144.11|18144.11|18135.86|18135.86|18144.11|18144.11|18134.95|18134.95|0
1630913760000|2021-09-06 07:36:00|18137.04|18137.04|18140.4|18140.4|18140.4|18140.4|18137.04|18137.04|0
1630913770000|2021-09-06 07:36:10|18139.06|18139.06|18145.97|18145.97|18145.97|18145.97|18139.06|18139.06|0
1630913780000|2021-09-06 07:36:20|18145.27|18145.27|18144.35|18144.35|18145.27|18145.27|18144.35|18144.35|0
1630913800000|2021-09-06 07:36:40|18142.62|18142.62|18137.49|18137.49|18142.62|18142.62|18137.49|18137.49|0
1630913860000|2021-09-06 07:37:40|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|0
1630913880000|2021-09-06 07:38:00|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|18135.96|0
1630913940000|2021-09-06 07:39:00|18138.5|18138.5|18138.5|18138.5|18138.5|18138.5|18138.5|18138.5|0
1630913960000|2021-09-06 07:39:20|18137.94|18137.94|18132.95|18132.95|18137.94|18137.94|18132.95|18132.95|0
1630913970000|2021-09-06 07:39:30|18136.25|18136.25|18136.25|18136.25|18136.25|18136.25|18136.25|18136.25|0
1630913980000|2021-09-06 07:39:40|18130.6|18130.6|18130.6|18130.6|18130.6|18130.6|18130.6|18130.6|0
1630914000000|2021-09-06 07:40:00|18129.42|18129.42|18132.01|18132.01|18132.01|18132.01|18128.95|18128.95|0
1630914020000|2021-09-06 07:40:20|18132.25|18132.25|18132.25|18132.25|18132.25|18132.25|18132.25|18132.25|0
1630914060000|2021-09-06 07:41:00|18133.89|18133.89|18136.72|18136.72|18136.72|18136.72|18133.89|18133.89|0
1630914100000|2021-09-06 07:41:40|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|0
1630914150000|2021-09-06 07:42:30|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|0
1630914160000|2021-09-06 07:42:40|18135.5|18135.5|18130.73|18130.73|18135.5|18135.5|18130.73|18130.73|0
1630914190000|2021-09-06 07:43:10|18128.9|18128.9|18127.17|18127.17|18128.9|18128.9|18127.17|18127.17|0
1630914220000|2021-09-06 07:43:40|18128.09|18128.09|18126.65|18126.65|18128.09|18128.09|18126.65|18126.65|0
1630914230000|2021-09-06 07:43:50|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|0
1630914250000|2021-09-06 07:44:10|18124.32|18124.32|18124.32|18124.32|18124.32|18124.32|18124.32|18124.32|0
1630914290000|2021-09-06 07:44:50|18119.36|18119.36|18119.36|18119.36|18119.36|18119.36|18119.36|18119.36|0
1630914300000|2021-09-06 07:45:00|18121.39|18121.39|18121.94|18121.94|18121.94|18121.94|18121.39|18121.39|0
1630914310000|2021-09-06 07:45:10|18117.41|18117.41|18111.41|18111.41|18117.41|18117.41|18111.41|18111.41|0
1630914360000|2021-09-06 07:46:00|18110.5|18110.5|18110.5|18110.5|18110.5|18110.5|18110.5|18110.5|0
1630914370000|2021-09-06 07:46:10|18111.51|18111.51|18115.88|18115.88|18115.88|18115.88|18111.51|18111.51|0
1630914390000|2021-09-06 07:46:30|18116.29|18116.29|18114.8|18114.8|18116.29|18116.29|18114.8|18114.8|0
1630914430000|2021-09-06 07:47:10|18113.89|18113.89|18112.22|18112.22|18113.89|18113.89|18112.22|18112.22|0
1630914480000|2021-09-06 07:48:00|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|0
1630914500000|2021-09-06 07:48:20|18105.89|18105.89|18100.63|18100.63|18105.89|18105.89|18100.63|18100.63|0
1630914520000|2021-09-06 07:48:40|18099.72|18099.72|18099.16|18099.16|18099.72|18099.72|18099.16|18099.16|0
1630914540000|2021-09-06 07:49:00|18098.25|18098.25|18099.52|18099.52|18099.52|18099.52|18097.69|18097.69|0
1630914560000|2021-09-06 07:49:20|18095.28|18095.28|18095.28|18095.28|18095.28|18095.28|18095.28|18095.28|0
1630914600000|2021-09-06 07:50:00|18098.94|18098.94|18100.32|18100.32|18100.32|18100.32|18098.94|18098.94|0
1630914620000|2021-09-06 07:50:20|18099.15|18099.15|18097.99|18097.99|18099.15|18099.15|18097.99|18097.99|0
1630914630000|2021-09-06 07:50:30|18101.3|18101.3|18102.33|18102.33|18102.33|18102.33|18101.3|18101.3|0
1630914660000|2021-09-06 07:51:00|18101.83|18101.83|18101.83|18101.83|18101.83|18101.83|18101.83|18101.83|0
1630914670000|2021-09-06 07:51:10|18106.13|18106.13|18104.7|18104.7|18106.13|18106.13|18103.27|18103.27|0
1630914700000|2021-09-06 07:51:40|18106.19|18106.19|18107.18|18107.18|18107.18|18107.18|18106.19|18106.19|0
1630914720000|2021-09-06 07:52:00|18104.36|18104.36|18103.86|18103.86|18104.36|18104.36|18103.86|18103.86|0
1630914730000|2021-09-06 07:52:10|18102.92|18102.92|18102.92|18102.92|18102.92|18102.92|18102.92|18102.92|0
1630914770000|2021-09-06 07:52:50|18100.06|18100.06|18102.86|18102.86|18102.86|18102.86|18100.06|18100.06|0
1630914780000|2021-09-06 07:53:00|18101.43|18101.43|18100|18100|18101.43|18101.43|18100|18100|0
1630914820000|2021-09-06 07:53:40|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|0
1630914840000|2021-09-06 07:54:00|18098.06|18098.06|18098.06|18098.06|18098.06|18098.06|18098.06|18098.06|0
1630914880000|2021-09-06 07:54:40|18097.25|18097.25|18097.25|18097.25|18097.25|18097.25|18097.25|18097.25|0
1630914900000|2021-09-06 07:55:00|18096.84|18096.84|18087.27|18087.27|18096.84|18096.84|18087.27|18087.27|0
1630914940000|2021-09-06 07:55:40|18087.57|18087.57|18087.57|18087.57|18087.57|18087.57|18087.57|18087.57|0
1630914960000|2021-09-06 07:56:00|18090.43|18090.43|18090.01|18090.01|18094.87|18094.87|18090.01|18090.01|0
1630915030000|2021-09-06 07:57:10|18091.65|18091.65|18091.65|18091.65|18091.65|18091.65|18091.65|18091.65|0
1630915060000|2021-09-06 07:57:40|18089.82|18089.82|18089.82|18089.82|18089.82|18089.82|18089.82|18089.82|0
1630915070000|2021-09-06 07:57:50|18091.55|18091.55|18091.55|18091.55|18091.55|18091.55|18091.55|18091.55|0
1630915080000|2021-09-06 07:58:00|18092.37|18092.37|18092.37|18092.37|18092.37|18092.37|18092.37|18092.37|0
1630915100000|2021-09-06 07:58:20|18093.19|18093.19|18091.19|18091.19|18093.19|18093.19|18091.19|18091.19|0
1630915110000|2021-09-06 07:58:30|18092.37|18092.37|18092.37|18092.37|18092.37|18092.37|18092.37|18092.37|0
1630915120000|2021-09-06 07:58:40|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|18090.54|0
1630915140000|2021-09-06 07:59:00|18089.93|18089.93|18088.76|18088.76|18089.93|18089.93|18088.76|18088.76|0
1630915150000|2021-09-06 07:59:10|18088.06|18088.06|18088.06|18088.06|18088.06|18088.06|18088.06|18088.06|0
1630915160000|2021-09-06 07:59:20|18090.64|18090.64|18093.29|18093.29|18093.29|18093.29|18090.64|18090.64|0
1630915180000|2021-09-06 07:59:40|18094.72|18094.72|18094.72|18094.72|18094.72|18094.72|18094.72|18094.72|0
1630915260000|2021-09-06 08:01:00|18097.16|18097.16|18097.51|18097.51|18097.72|18097.72|18097.16|18097.16|0
1630915270000|2021-09-06 08:01:10|18094.93|18094.93|18097.23|18097.23|18097.23|18097.23|18092.99|18092.99|0
1630915280000|2021-09-06 08:01:20|18097.46|18097.46|18101.72|18101.72|18101.72|18101.72|18097.46|18097.46|0
1630915290000|2021-09-06 08:01:30|18102.88|18102.88|18098.9|18098.9|18104.52|18104.52|18098.9|18098.9|0
1630915300000|2021-09-06 08:01:40|18097.07|18097.07|18100.85|18100.85|18100.85|18100.85|18097.07|18097.07|0
1630915320000|2021-09-06 08:02:00|18097.07|18097.07|18093.18|18093.18|18097.78|18097.78|18092.94|18092.94|0
1630915340000|2021-09-06 08:02:20|18091.35|18091.35|18090.88|18090.88|18091.35|18091.35|18090.88|18090.88|0
1630915360000|2021-09-06 08:02:40|18087.61|18087.61|18086.18|18086.18|18087.61|18087.61|18086.18|18086.18|0
1630915380000|2021-09-06 08:03:00|18089.04|18089.04|18090.99|18090.99|18090.99|18090.99|18089.04|18089.04|0
1630915390000|2021-09-06 08:03:10|18091.48|18091.48|18091.48|18091.48|18091.48|18091.48|18091.48|18091.48|0
1630915410000|2021-09-06 08:03:30|18086.93|18086.93|18086.22|18086.22|18086.93|18086.93|18086.22|18086.22|0
1630915440000|2021-09-06 08:04:00|18084.34|18084.34|18083.4|18083.4|18084.34|18084.34|18082.93|18082.93|0
1630915460000|2021-09-06 08:04:20|18080.95|18080.95|18080.95|18080.95|18080.95|18080.95|18080.95|18080.95|0
1630915480000|2021-09-06 08:04:40|18076.02|18076.02|18076.02|18076.02|18076.02|18076.02|18076.02|18076.02|0
1630915500000|2021-09-06 08:05:00|18074.84|18074.84|18074.84|18074.84|18074.84|18074.84|18074.84|18074.84|0
1630915510000|2021-09-06 08:05:10|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|0
1630915520000|2021-09-06 08:05:20|18072.64|18072.64|18061.47|18061.47|18072.64|18072.64|18061.47|18061.47|0
1630915530000|2021-09-06 08:05:30|18062.64|18062.64|18064.08|18064.08|18064.08|18064.08|18062.64|18062.64|0
1630915560000|2021-09-06 08:06:00|18066.66|18066.66|18066.66|18066.66|18066.66|18066.66|18066.66|18066.66|0
1630915600000|2021-09-06 08:06:40|18066.46|18066.46|18064.99|18064.99|18066.46|18066.46|18064.99|18064.99|0
1630915610000|2021-09-06 08:06:50|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|18065.9|0
1630915640000|2021-09-06 08:07:20|18062.61|18062.61|18062.61|18062.61|18062.61|18062.61|18062.61|18062.61|0
1630915680000|2021-09-06 08:08:00|18064.04|18064.04|18064.04|18064.04|18064.04|18064.04|18064.04|18064.04|0
1630915700000|2021-09-06 08:08:20|18065.68|18065.68|18065.68|18065.68|18065.68|18065.68|18065.68|18065.68|0
1630915720000|2021-09-06 08:08:40|18066.59|18066.59|18064.77|18064.77|18066.59|18066.59|18064.77|18064.77|0
1630915730000|2021-09-06 08:08:50|18063.13|18063.13|18063.95|18063.95|18063.95|18063.95|18063.13|18063.13|0
1630915750000|2021-09-06 08:09:10|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|0
1630915810000|2021-09-06 08:10:10|18064.99|18064.99|18067.02|18067.02|18067.02|18067.02|18064.99|18064.99|0
1630915820000|2021-09-06 08:10:20|18068.18|18068.18|18068.18|18068.18|18068.18|18068.18|18068.18|18068.18|0
1630915840000|2021-09-06 08:10:40|18076.48|18076.48|18077.19|18077.19|18077.19|18077.19|18076.48|18076.48|0
1630915850000|2021-09-06 08:10:50|18077.42|18077.42|18079.05|18079.05|18079.05|18079.05|18077.42|18077.42|0
1630915920000|2021-09-06 08:12:00|18077.12|18077.12|18080.8|18080.8|18080.8|18080.8|18077.12|18077.12|0
1630916020000|2021-09-06 08:13:40|18082.83|18082.83|18083.04|18083.04|18083.04|18083.04|18082.83|18082.83|0
1630916030000|2021-09-06 08:13:50|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|0
1630916040000|2021-09-06 08:14:00|18085.24|18085.24|18083.67|18083.67|18085.8|18085.8|18083.67|18083.67|0
1630916060000|2021-09-06 08:14:20|18081.79|18081.79|18080.85|18080.85|18081.79|18081.79|18080.85|18080.85|0
1630916070000|2021-09-06 08:14:30|18080.03|18080.03|18080.03|18080.03|18080.03|18080.03|18080.03|18080.03|0
1630916120000|2021-09-06 08:15:20|18080.44|18080.44|18078.51|18078.51|18080.44|18080.44|18078.51|18078.51|0
1630916130000|2021-09-06 08:15:30|18078.1|18078.1|18078.1|18078.1|18078.1|18078.1|18078.1|18078.1|0
1630916150000|2021-09-06 08:15:50|18075.23|18075.23|18075.23|18075.23|18075.23|18075.23|18075.23|18075.23|0
1630916160000|2021-09-06 08:16:00|18074.21|18074.21|18079.23|18079.23|18079.23|18079.23|18074.21|18074.21|0
1630916180000|2021-09-06 08:16:20|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|0
1630916190000|2021-09-06 08:16:30|18083.03|18083.03|18083.03|18083.03|18083.03|18083.03|18083.03|18083.03|0
1630916220000|2021-09-06 08:17:00|18088.02|18088.02|18089.75|18089.75|18089.75|18089.75|18088.02|18088.02|0
1630916230000|2021-09-06 08:17:10|18090.66|18090.66|18086.59|18086.59|18090.66|18090.66|18086.59|18086.59|0
1630916240000|2021-09-06 08:17:20|18086.82|18086.82|18086.82|18086.82|18086.82|18086.82|18086.82|18086.82|0
1630916250000|2021-09-06 08:17:30|18086.12|18086.12|18086.61|18086.61|18086.61|18086.61|18086.12|18086.12|0
1630916260000|2021-09-06 08:17:40|18086.82|18086.82|18087.02|18087.02|18087.02|18087.02|18086.82|18086.82|0
1630916300000|2021-09-06 08:18:20|18086.82|18086.82|18084.99|18084.99|18086.82|18086.82|18084.99|18084.99|0
1630916310000|2021-09-06 08:18:30|18083.56|18083.56|18082.64|18082.64|18083.56|18083.56|18082.64|18082.64|0
1630916320000|2021-09-06 08:18:40|18082.85|18082.85|18083.76|18083.76|18083.76|18083.76|18082.85|18082.85|0
1630916340000|2021-09-06 08:19:00|18082.33|18082.33|18083.06|18083.06|18083.76|18083.76|18082.33|18082.33|0
1630916350000|2021-09-06 08:19:10|18081.01|18081.01|18080.81|18080.81|18081.01|18081.01|18080.81|18080.81|0
1630916380000|2021-09-06 08:19:40|18077.96|18077.96|18077.96|18077.96|18077.96|18077.96|18077.96|18077.96|0
1630916410000|2021-09-06 08:20:10|18076.29|18076.29|18077.79|18077.79|18077.79|18077.79|18074.08|18074.08|0
1630916420000|2021-09-06 08:20:20|18077.3|18077.3|18074.97|18074.97|18077.3|18077.3|18074.97|18074.97|0
1630916440000|2021-09-06 08:20:40|18075.2|18075.2|18076.32|18076.32|18076.32|18076.32|18075.2|18075.2|0
1630916450000|2021-09-06 08:20:50|18078.76|18078.76|18080.44|18080.44|18080.44|18080.44|18078.76|18078.76|0
1630916460000|2021-09-06 08:21:00|18079.03|18079.03|18079.5|18079.5|18079.5|18079.5|18079.03|18079.03|0
1630916550000|2021-09-06 08:22:30|18078.68|18078.68|18078.68|18078.68|18078.68|18078.68|18078.68|18078.68|0
1630916560000|2021-09-06 08:22:40|18079.59|18079.59|18080.51|18080.51|18080.51|18080.51|18079.59|18079.59|0
1630916600000|2021-09-06 08:23:20|18083.35|18083.35|18083.56|18083.56|18083.56|18083.56|18083.35|18083.35|0
1630916610000|2021-09-06 08:23:30|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|0
1630916650000|2021-09-06 08:24:10|18084.71|18084.71|18087.85|18087.85|18087.85|18087.85|18084.71|18084.71|0
1630916660000|2021-09-06 08:24:20|18088.32|18088.32|18094.11|18094.11|18094.11|18094.11|18088.32|18088.32|0
1630916670000|2021-09-06 08:24:30|18093.29|18093.29|18093.29|18093.29|18093.29|18093.29|18093.29|18093.29|0
1630916700000|2021-09-06 08:25:00|18093.09|18093.09|18095.74|18095.74|18096.94|18096.94|18093.09|18093.09|0
1630916720000|2021-09-06 08:25:20|18094.01|18094.01|18095.24|18095.24|18095.44|18095.44|18094.01|18094.01|0
1630916740000|2021-09-06 08:25:40|18093.56|18093.56|18090.92|18090.92|18093.56|18093.56|18090.92|18090.92|0
1630916750000|2021-09-06 08:25:50|18090.72|18090.72|18091.27|18091.27|18091.27|18091.27|18090.72|18090.72|0
1630916760000|2021-09-06 08:26:00|18089.39|18089.39|18093.44|18093.44|18093.44|18093.44|18089.39|18089.39|0
1630916770000|2021-09-06 08:26:10|18092.33|18092.33|18092.33|18092.33|18092.33|18092.33|18092.33|18092.33|0
1630916830000|2021-09-06 08:27:10|18093.24|18093.24|18093.24|18093.24|18093.24|18093.24|18093.24|18093.24|0
1630916850000|2021-09-06 08:27:30|18094.91|18094.91|18101.59|18101.59|18101.59|18101.59|18094.91|18094.91|0
1630916940000|2021-09-06 08:29:00|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|0
1630916960000|2021-09-06 08:29:20|18101.12|18101.12|18103.46|18103.46|18105.1|18105.1|18101.12|18101.12|0
1630916970000|2021-09-06 08:29:30|18104.95|18104.95|18104.95|18104.95|18104.95|18104.95|18104.95|18104.95|0
1630916980000|2021-09-06 08:29:40|18103.95|18103.95|18103.95|18103.95|18103.95|18103.95|18103.95|18103.95|0
1630916990000|2021-09-06 08:29:50|18104.36|18104.36|18104.36|18104.36|18104.36|18104.36|18104.36|18104.36|0
1630917000000|2021-09-06 08:30:00|18103.87|18103.87|18103.87|18103.87|18103.87|18103.87|18103.87|18103.87|0
1630917010000|2021-09-06 08:30:10|18103.37|18103.37|18103.37|18103.37|18103.37|18103.37|18103.37|18103.37|0
1630917080000|2021-09-06 08:31:20|18105.96|18105.96|18105.96|18105.96|18105.96|18105.96|18105.96|18105.96|0
1630917120000|2021-09-06 08:32:00|18107.77|18107.77|18108.79|18108.79|18108.79|18108.79|18107.77|18107.77|0
1630917150000|2021-09-06 08:32:30|18108.99|18108.99|18108.99|18108.99|18108.99|18108.99|18108.99|18108.99|0
1630917160000|2021-09-06 08:32:40|18109.49|18109.49|18109.49|18109.49|18109.49|18109.49|18109.49|18109.49|0
1630917180000|2021-09-06 08:33:00|18108.67|18108.67|18108.67|18108.67|18108.67|18108.67|18108.67|18108.67|0
1630917190000|2021-09-06 08:33:10|18107.24|18107.24|18107.76|18107.76|18107.76|18107.76|18107.24|18107.24|0
1630917210000|2021-09-06 08:33:30|18108.58|18108.58|18108.58|18108.58|18108.58|18108.58|18108.58|18108.58|0
1630917220000|2021-09-06 08:33:40|18109.19|18109.19|18107.76|18107.76|18109.19|18109.19|18107.76|18107.76|0
1630917240000|2021-09-06 08:34:00|18110.01|18110.01|18111.72|18111.72|18115.15|18115.15|18107.35|18107.35|0
1630917260000|2021-09-06 08:34:20|18109.9|18109.9|18109.14|18109.14|18109.9|18109.9|18109.14|18109.14|0
1630917270000|2021-09-06 08:34:30|18110.13|18110.13|18111.92|18111.92|18111.92|18111.92|18109.63|18109.63|0
1630917300000|2021-09-06 08:35:00|18114.68|18114.68|18124.1|18124.1|18125.31|18125.31|18114.68|18114.68|0
1630917310000|2021-09-06 08:35:10|18130.63|18130.63|18133.91|18133.91|18133.91|18133.91|18130.63|18130.63|0
1630917350000|2021-09-06 08:35:50|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|18138.38|0
1630917370000|2021-09-06 08:36:10|18138.93|18138.93|18138.1|18138.1|18138.93|18138.93|18137.9|18137.9|0
1630917390000|2021-09-06 08:36:30|18138.66|18138.66|18135.75|18135.75|18139.22|18139.22|18135.75|18135.75|0
1630917400000|2021-09-06 08:36:40|18136.87|18136.87|18136.87|18136.87|18136.87|18136.87|18136.87|18136.87|0
1630917410000|2021-09-06 08:36:50|18133.58|18133.58|18134.05|18134.05|18134.05|18134.05|18132.87|18132.87|0
1630917420000|2021-09-06 08:37:00|18133.49|18133.49|18131.53|18131.53|18133.49|18133.49|18131.29|18131.29|0
1630917430000|2021-09-06 08:37:10|18130.97|18130.97|18132.4|18132.4|18132.4|18132.4|18130.97|18130.97|0
1630917440000|2021-09-06 08:37:20|18131.49|18131.49|18129.66|18129.66|18131.49|18131.49|18129.66|18129.66|0
1630917450000|2021-09-06 08:37:30|18129.44|18129.44|18129.44|18129.44|18129.44|18129.44|18129.44|18129.44|0
1630917460000|2021-09-06 08:37:40|18128.01|18128.01|18128.01|18128.01|18128.01|18128.01|18128.01|18128.01|0
1630917480000|2021-09-06 08:38:00|18133.31|18133.31|18130.6|18130.6|18133.87|18133.87|18130.6|18130.6|0
1630917490000|2021-09-06 08:38:10|18132.44|18132.44|18132.44|18132.44|18132.44|18132.44|18132.44|18132.44|0
1630917500000|2021-09-06 08:38:20|18133.87|18133.87|18130.91|18130.91|18133.87|18133.87|18130.91|18130.91|0
1630917510000|2021-09-06 08:38:30|18131.15|18131.15|18131.15|18131.15|18131.15|18131.15|18131.15|18131.15|0
1630917520000|2021-09-06 08:38:40|18132.06|18132.06|18132.97|18132.97|18132.97|18132.97|18132.06|18132.06|0
1630917530000|2021-09-06 08:38:50|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|0
1630917540000|2021-09-06 08:39:00|18135.11|18135.11|18142.85|18142.85|18142.85|18142.85|18135.11|18135.11|0
1630917550000|2021-09-06 08:39:10|18143.41|18143.41|18144.58|18144.58|18144.58|18144.58|18143.41|18143.41|0
1630917580000|2021-09-06 08:39:40|18145.08|18145.08|18151.71|18151.71|18151.71|18151.71|18145.08|18145.08|0
1630917590000|2021-09-06 08:39:50|18150.8|18150.8|18157.01|18157.01|18157.01|18157.01|18150.8|18150.8|0
1630917640000|2021-09-06 08:40:40|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|0
1630917660000|2021-09-06 08:41:00|18162.58|18162.58|18160.25|18160.25|18163.19|18163.19|18160.25|18160.25|0
1630917670000|2021-09-06 08:41:10|18160.95|18160.95|18160.95|18160.95|18160.95|18160.95|18160.95|18160.95|0
1630917710000|2021-09-06 08:41:50|18162.48|18162.48|18167.59|18167.59|18167.59|18167.59|18162.48|18162.48|0
1630917720000|2021-09-06 08:42:00|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|0
1630917740000|2021-09-06 08:42:20|18173.62|18173.62|18173.42|18173.42|18173.62|18173.62|18173.42|18173.42|0
1630917770000|2021-09-06 08:42:50|18171.78|18171.78|18171.57|18171.57|18171.78|18171.78|18171.57|18171.57|0
1630917780000|2021-09-06 08:43:00|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|0
1630917800000|2021-09-06 08:43:20|18169.33|18169.33|18167.6|18167.6|18169.33|18169.33|18167.6|18167.6|0
1630917820000|2021-09-06 08:43:40|18172.71|18172.71|18175.41|18175.41|18175.41|18175.41|18172.71|18172.71|0
1630917840000|2021-09-06 08:44:00|18178.96|18178.96|18181.52|18181.52|18181.52|18181.52|18178.96|18178.96|0
1630917860000|2021-09-06 08:44:20|18178.66|18178.66|18178.66|18178.66|18178.66|18178.66|18178.66|18178.66|0
1630917870000|2021-09-06 08:44:30|18180.64|18180.64|18181.14|18181.14|18181.14|18181.14|18180.64|18180.64|0
1630917880000|2021-09-06 08:44:40|18184.21|18184.21|18184.21|18184.21|18184.21|18184.21|18184.21|18184.21|0
1630917900000|2021-09-06 08:45:00|18183.39|18183.39|18182.78|18182.78|18184.21|18184.21|18182.78|18182.78|0
1630917910000|2021-09-06 08:45:10|18183.39|18183.39|18180.53|18180.53|18183.39|18183.39|18180.53|18180.53|0
1630917920000|2021-09-06 08:45:20|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|0
1630917940000|2021-09-06 08:45:40|18177.06|18177.06|18177.06|18177.06|18177.06|18177.06|18177.06|18177.06|0
1630917950000|2021-09-06 08:45:50|18181.56|18181.56|18183.39|18183.39|18183.39|18183.39|18181.56|18181.56|0
1630917960000|2021-09-06 08:46:00|18181.74|18181.74|18180.11|18180.11|18181.74|18181.74|18180.11|18180.11|0
1630917970000|2021-09-06 08:46:10|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|0
1630917980000|2021-09-06 08:46:20|18181.22|18181.22|18177.24|18177.24|18181.22|18181.22|18177.24|18177.24|0
1630918040000|2021-09-06 08:47:20|18175.42|18175.42|18177.76|18177.76|18177.76|18177.76|18175.42|18175.42|0
1630918050000|2021-09-06 08:47:30|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|18180.31|0
1630918080000|2021-09-06 08:48:00|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|0
1630918090000|2021-09-06 08:48:10|18175.2|18175.2|18178.49|18178.49|18178.49|18178.49|18170.71|18170.71|0
1630918100000|2021-09-06 08:48:20|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|18180.32|0
1630918150000|2021-09-06 08:49:10|18178.88|18178.88|18181.75|18181.75|18181.75|18181.75|18178.88|18178.88|0
1630918160000|2021-09-06 08:49:20|18182.74|18182.74|18184.47|18184.47|18184.47|18184.47|18182.74|18182.74|0
1630918170000|2021-09-06 08:49:30|18185.46|18185.46|18188.48|18188.48|18190.11|18190.11|18182.42|18182.42|0
1630918180000|2021-09-06 08:49:40|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|0
1630918190000|2021-09-06 08:49:50|18186.33|18186.33|18186.33|18186.33|18186.33|18186.33|18186.33|18186.33|0
1630918200000|2021-09-06 08:50:00|18187.76|18187.76|18189.36|18189.36|18189.36|18189.36|18187.14|18187.14|0
1630918220000|2021-09-06 08:50:20|18194.16|18194.16|18195.59|18195.59|18195.59|18195.59|18194.16|18194.16|0
1630918230000|2021-09-06 08:50:30|18196.05|18196.05|18202.55|18202.55|18202.55|18202.55|18196.05|18196.05|0
1630918240000|2021-09-06 08:50:40|18201.06|18201.06|18202.89|18202.89|18202.89|18202.89|18201.06|18201.06|0
1630918260000|2021-09-06 08:51:00|18202.67|18202.67|18202.67|18202.67|18202.67|18202.67|18202.67|18202.67|0
1630918270000|2021-09-06 08:51:10|18203.23|18203.23|18199.45|18199.45|18203.23|18203.23|18197.62|18197.62|0
1630918320000|2021-09-06 08:52:00|18198.01|18198.01|18202.99|18202.99|18202.99|18202.99|18197.81|18197.81|0
1630918330000|2021-09-06 08:52:10|18201.99|18201.99|18201.99|18201.99|18201.99|18201.99|18201.99|18201.99|0
1630918360000|2021-09-06 08:52:40|18199.35|18199.35|18199.35|18199.35|18199.35|18199.35|18199.35|18199.35|0
1630918380000|2021-09-06 08:53:00|18196.45|18196.45|18199.8|18199.8|18199.8|18199.8|18196.45|18196.45|0
1630918390000|2021-09-06 08:53:10|18196.94|18196.94|18195.61|18195.61|18196.94|18196.94|18194.79|18194.79|0
1630918400000|2021-09-06 08:53:20|18195.14|18195.14|18197.7|18197.7|18197.7|18197.7|18195.14|18195.14|0
1630918410000|2021-09-06 08:53:30|18197.46|18197.46|18202.52|18202.52|18202.52|18202.52|18197.46|18197.46|0
1630918430000|2021-09-06 08:53:50|18201.29|18201.29|18201.29|18201.29|18201.29|18201.29|18201.29|18201.29|0
1630918470000|2021-09-06 08:54:30|18202.72|18202.72|18205.79|18205.79|18205.79|18205.79|18202.72|18202.72|0
1630918480000|2021-09-06 08:54:40|18204.97|18204.97|18204.97|18204.97|18204.97|18204.97|18204.97|18204.97|0
1630918500000|2021-09-06 08:55:00|18204.48|18204.48|18204.48|18204.48|18204.48|18204.48|18204.48|18204.48|0
1630918530000|2021-09-06 08:55:30|18203.92|18203.92|18203.1|18203.1|18203.92|18203.92|18203.1|18203.1|0
1630918550000|2021-09-06 08:55:50|18201.46|18201.46|18201.46|18201.46|18201.46|18201.46|18201.46|18201.46|0
1630918560000|2021-09-06 08:56:00|18203.1|18203.1|18203.1|18203.1|18203.1|18203.1|18203.1|18203.1|0
1630918580000|2021-09-06 08:56:20|18202.87|18202.87|18199.95|18199.95|18202.87|18202.87|18198.12|18198.12|0
1630918640000|2021-09-06 08:57:20|18198.54|18198.54|18198.54|18198.54|18198.54|18198.54|18198.54|18198.54|0
1630918650000|2021-09-06 08:57:30|18196.71|18196.71|18196.91|18196.91|18196.91|18196.91|18196.71|18196.71|0
1630918660000|2021-09-06 08:57:40|18198.35|18198.35|18199.36|18199.36|18199.36|18199.36|18198.35|18198.35|0
1630918670000|2021-09-06 08:57:50|18198.89|18198.89|18199.33|18199.33|18199.83|18199.83|18198.89|18198.89|0
1630918680000|2021-09-06 08:58:00|18199.57|18199.57|18199.8|18199.8|18199.8|18199.8|18199.57|18199.57|0
1630918690000|2021-09-06 08:58:10|18200.79|18200.79|18200.3|18200.3|18200.79|18200.79|18200.3|18200.3|0
1630918700000|2021-09-06 08:58:20|18202.94|18202.94|18206.1|18206.1|18206.1|18206.1|18202.13|18202.13|0
1630918710000|2021-09-06 08:58:30|18202.63|18202.63|18207.13|18207.13|18207.13|18207.13|18201.3|18201.3|0
1630918760000|2021-09-06 08:59:20|18208.56|18208.56|18207.62|18207.62|18208.56|18208.56|18207.62|18207.62|0
1630918770000|2021-09-06 08:59:30|18205.78|18205.78|18205.78|18205.78|18205.78|18205.78|18205.78|18205.78|0
1630918790000|2021-09-06 08:59:50|18199.71|18199.71|18202.18|18202.18|18202.18|18202.18|18199.71|18199.71|0
1630918810000|2021-09-06 09:00:10|18201.36|18201.36|18201.36|18201.36|18201.36|18201.36|18201.36|18201.36|0
1630918820000|2021-09-06 09:00:20|18203.09|18203.09|18207.17|18207.17|18207.17|18207.17|18203.09|18203.09|0
1630918880000|2021-09-06 09:01:20|18204.23|18204.23|18206.05|18206.05|18206.05|18206.05|18204.23|18204.23|0
1630918900000|2021-09-06 09:01:40|18205.24|18205.24|18194.28|18194.28|18205.24|18205.24|18194.28|18194.28|0
1630918910000|2021-09-06 09:01:50|18196.01|18196.01|18199.17|18199.17|18199.17|18199.17|18196.01|18196.01|0
1630918920000|2021-09-06 09:02:00|18200.6|18200.6|18198.35|18198.35|18200.6|18200.6|18198.35|18198.35|0
1630918950000|2021-09-06 09:02:30|18199.26|18199.26|18199.26|18199.26|18199.26|18199.26|18199.26|18199.26|0
1630918970000|2021-09-06 09:02:50|18198.45|18198.45|18195.71|18195.71|18198.45|18198.45|18195.71|18195.71|0
1630918980000|2021-09-06 09:03:00|18192.84|18192.84|18193.75|18193.75|18193.75|18193.75|18192.84|18192.84|0
1630918990000|2021-09-06 09:03:10|18192.94|18192.94|18188.68|18188.68|18192.94|18192.94|18188.68|18188.68|0
1630919080000|2021-09-06 09:04:40|18179.33|18179.33|18178.22|18178.22|18179.33|18179.33|18178.22|18178.22|0
1630919090000|2021-09-06 09:04:50|18177.3|18177.3|18173.12|18173.12|18177.3|18177.3|18173.12|18173.12|0
1630919100000|2021-09-06 09:05:00|18170.3|18170.3|18178.71|18178.71|18178.71|18178.71|18170.3|18170.3|0
1630919110000|2021-09-06 09:05:10|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|18179.53|0
1630919160000|2021-09-06 09:06:00|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|0
1630919180000|2021-09-06 09:06:20|18180.09|18180.09|18180.09|18180.09|18180.09|18180.09|18180.09|18180.09|0
1630919210000|2021-09-06 09:06:50|18182.95|18182.95|18179.43|18179.43|18182.95|18182.95|18179.43|18179.43|0
1630919220000|2021-09-06 09:07:00|18181.06|18181.06|18181.06|18181.06|18181.06|18181.06|18181.06|18181.06|0
1630919230000|2021-09-06 09:07:10|18177.32|18177.32|18173.87|18173.87|18177.32|18177.32|18173.87|18173.87|0
1630919240000|2021-09-06 09:07:20|18165.59|18165.59|18164.98|18164.98|18165.59|18165.59|18164.98|18164.98|0
1630919250000|2021-09-06 09:07:30|18164.16|18164.16|18161.73|18161.73|18164.16|18164.16|18161.32|18161.32|0
1630919260000|2021-09-06 09:07:40|18163.37|18163.37|18163.37|18163.37|18163.37|18163.37|18163.37|18163.37|0
1630919280000|2021-09-06 09:08:00|18161.73|18161.73|18161.73|18161.73|18161.73|18161.73|18161.73|18161.73|0
1630919320000|2021-09-06 09:08:40|18162.29|18162.29|18163.21|18163.21|18164.02|18164.02|18162.29|18162.29|0
1630919330000|2021-09-06 09:08:50|18161.77|18161.77|18161.77|18161.77|18162.59|18162.59|18161.77|18161.77|0
1630919340000|2021-09-06 09:09:00|18162.77|18162.77|18164.08|18164.08|18164.08|18164.08|18162.77|18162.77|0
1630919350000|2021-09-06 09:09:10|18169.08|18169.08|18167.2|18167.2|18169.08|18169.08|18167.2|18167.2|0
1630919370000|2021-09-06 09:09:30|18164.75|18164.75|18164.75|18164.75|18164.75|18164.75|18164.75|18164.75|0
1630919390000|2021-09-06 09:09:50|18163.53|18163.53|18163.53|18163.53|18163.53|18163.53|18163.53|18163.53|0
1630919400000|2021-09-06 09:10:00|18165.17|18165.17|18160.26|18160.26|18165.17|18165.17|18160.26|18160.26|0
1630919420000|2021-09-06 09:10:20|18160.76|18160.76|18160.76|18160.76|18160.76|18160.76|18160.76|18160.76|0
1630919440000|2021-09-06 09:10:40|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|0
1630919460000|2021-09-06 09:11:00|18163.04|18163.04|18160.69|18160.69|18163.45|18163.45|18160.69|18160.69|0
1630919470000|2021-09-06 09:11:10|18163.02|18163.02|18163.02|18163.02|18163.02|18163.02|18163.02|18163.02|0
1630919490000|2021-09-06 09:11:30|18163.93|18163.93|18165.35|18165.35|18165.35|18165.35|18163.93|18163.93|0
1630919520000|2021-09-06 09:12:00|18168.21|18168.21|18172.49|18172.49|18172.49|18172.49|18168.21|18168.21|0
1630919540000|2021-09-06 09:12:20|18168.93|18168.93|18168.12|18168.12|18168.93|18168.93|18168.12|18168.12|0
1630919570000|2021-09-06 09:12:50|18168.93|18168.93|18170.66|18170.66|18170.66|18170.66|18168.93|18168.93|0
1630919630000|2021-09-06 09:13:50|18172.49|18172.49|18173.11|18173.11|18173.11|18173.11|18172.49|18172.49|0
1630919640000|2021-09-06 09:14:00|18173.92|18173.92|18181.82|18181.82|18181.82|18181.82|18173.92|18173.92|0
1630919700000|2021-09-06 09:15:00|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|18185.34|0
1630919710000|2021-09-06 09:15:10|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|0
1630919730000|2021-09-06 09:15:30|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|0
1630919750000|2021-09-06 09:15:50|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|0
1630919800000|2021-09-06 09:16:40|18188.78|18188.78|18187.35|18187.35|18188.78|18188.78|18187.35|18187.35|0
1630919820000|2021-09-06 09:17:00|18187.91|18187.91|18188.72|18188.72|18188.72|18188.72|18187.91|18187.91|0
1630919840000|2021-09-06 09:17:20|18186.28|18186.28|18185.46|18185.46|18186.28|18186.28|18184.65|18184.65|0
1630919860000|2021-09-06 09:17:40|18182.36|18182.36|18178.72|18178.72|18182.36|18182.36|18178.72|18178.72|0
1630919870000|2021-09-06 09:17:50|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|0
1630919880000|2021-09-06 09:18:00|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|18179.04|0
1630919910000|2021-09-06 09:18:30|18178.55|18178.55|18174.08|18174.08|18178.55|18178.55|18174.08|18174.08|0
1630919930000|2021-09-06 09:18:50|18173.05|18173.05|18169.04|18169.04|18173.05|18173.05|18169.04|18169.04|0
1630919950000|2021-09-06 09:19:10|18169.85|18169.85|18168.94|18168.94|18169.85|18169.85|18168.94|18168.94|0
1630919960000|2021-09-06 09:19:20|18168.23|18168.23|18168.23|18168.23|18168.23|18168.23|18168.23|18168.23|0
1630919970000|2021-09-06 09:19:30|18166.82|18166.82|18160.21|18160.21|18166.82|18166.82|18160.21|18160.21|0
1630920020000|2021-09-06 09:20:20|18161.64|18161.64|18161.64|18161.64|18161.64|18161.64|18161.64|18161.64|0
1630920030000|2021-09-06 09:20:30|18161.14|18161.14|18160.15|18160.15|18161.14|18161.14|18160.15|18160.15|0
1630920050000|2021-09-06 09:20:50|18158.99|18158.99|18158.99|18158.99|18158.99|18158.99|18158.99|18158.99|0
1630920060000|2021-09-06 09:21:00|18159.8|18159.8|18162.52|18162.52|18162.52|18162.52|18159.8|18159.8|0
1630920070000|2021-09-06 09:21:10|18158.25|18158.25|18157.73|18157.73|18158.25|18158.25|18157.73|18157.73|0
1630920080000|2021-09-06 09:21:20|18156.81|18156.81|18156.81|18156.81|18156.81|18156.81|18156.81|18156.81|0
1630920090000|2021-09-06 09:21:30|18159.36|18159.36|18165.53|18165.53|18165.53|18165.53|18159.36|18159.36|0
1630920160000|2021-09-06 09:22:40|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|0
1630920170000|2021-09-06 09:22:50|18164.65|18164.65|18164.65|18164.65|18164.65|18164.65|18164.65|18164.65|0
1630920180000|2021-09-06 09:23:00|18165.47|18165.47|18165.47|18165.47|18165.47|18165.47|18165.47|18165.47|0
1630920210000|2021-09-06 09:23:30|18163.64|18163.64|18163.64|18163.64|18163.64|18163.64|18163.64|18163.64|0
1630920260000|2021-09-06 09:24:20|18168.57|18168.57|18172.31|18172.31|18172.31|18172.31|18168.57|18168.57|0
1630920270000|2021-09-06 09:24:30|18173.48|18173.48|18173.48|18173.48|18173.48|18173.48|18173.48|18173.48|0
1630920280000|2021-09-06 09:24:40|18174.39|18174.39|18174.84|18174.84|18174.84|18174.84|18174.39|18174.39|0
1630920300000|2021-09-06 09:25:00|18175.25|18175.25|18178.81|18178.81|18178.81|18178.81|18175.25|18175.25|0
1630920310000|2021-09-06 09:25:10|18180.18|18180.18|18180.59|18180.59|18180.59|18180.59|18180.18|18180.18|0
1630920360000|2021-09-06 09:26:00|18180.8|18180.8|18182.73|18182.73|18182.73|18182.73|18180.8|18180.8|0
1630920400000|2021-09-06 09:26:40|18186.97|18186.97|18187.38|18187.38|18187.38|18187.38|18186.97|18186.97|0
1630920410000|2021-09-06 09:26:50|18185.97|18185.97|18184.69|18184.69|18185.97|18185.97|18183.78|18183.78|0
1630920420000|2021-09-06 09:27:00|18185.51|18185.51|18186.32|18186.32|18186.32|18186.32|18185.51|18185.51|0
1630920450000|2021-09-06 09:27:30|18187.44|18187.44|18190.08|18190.08|18190.08|18190.08|18187.44|18187.44|0
1630920460000|2021-09-06 09:27:40|18189.85|18189.85|18197.83|18197.83|18197.83|18197.83|18189.85|18189.85|0
1630920480000|2021-09-06 09:28:00|18199|18199|18196.2|18196.2|18199|18199|18196.2|18196.2|0
1630920490000|2021-09-06 09:28:10|18196.7|18196.7|18196.7|18196.7|18196.7|18196.7|18196.7|18196.7|0
1630920500000|2021-09-06 09:28:20|18200|18200|18200|18200|18200|18200|18200|18200|0
1630920510000|2021-09-06 09:28:30|18200.47|18200.47|18200.69|18200.69|18200.69|18200.69|18199.04|18199.04|0
1630920530000|2021-09-06 09:28:50|18200.13|18200.13|18200.13|18200.13|18200.13|18200.13|18200.13|18200.13|0
1630920540000|2021-09-06 09:29:00|18200.62|18200.62|18201.12|18201.12|18201.12|18201.12|18200.62|18200.62|0
1630920570000|2021-09-06 09:29:30|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|0
1630920580000|2021-09-06 09:29:40|18200.3|18200.3|18199.48|18199.48|18200.3|18200.3|18199.48|18199.48|0
1630920590000|2021-09-06 09:29:50|18198.49|18198.49|18199.31|18199.31|18199.31|18199.31|18198.49|18198.49|0
1630920630000|2021-09-06 09:30:30|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|0
1630920660000|2021-09-06 09:31:00|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|18203.46|0
1630920670000|2021-09-06 09:31:10|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|0
1630920680000|2021-09-06 09:31:20|18203.78|18203.78|18203.78|18203.78|18203.78|18203.78|18203.78|18203.78|0
1630920800000|2021-09-06 09:33:20|18204|18204|18205.18|18205.18|18205.18|18205.18|18204|18204|0
1630920830000|2021-09-06 09:33:50|18204.36|18204.36|18204.36|18204.36|18204.36|18204.36|18204.36|18204.36|0
1630920840000|2021-09-06 09:34:00|18204.83|18204.83|18204.83|18204.83|18204.83|18204.83|18204.83|18204.83|0
1630920850000|2021-09-06 09:34:10|18201.88|18201.88|18192.11|18192.11|18201.88|18201.88|18192.11|18192.11|0
1630920860000|2021-09-06 09:34:20|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|18192.93|0
1630920870000|2021-09-06 09:34:30|18191.3|18191.3|18188.55|18188.55|18191.3|18191.3|18188.55|18188.55|0
1630920880000|2021-09-06 09:34:40|18187.11|18187.11|18184.77|18184.77|18187.11|18187.11|18184.77|18184.77|0
1630920890000|2021-09-06 09:34:50|18183.95|18183.95|18183.95|18183.95|18183.95|18183.95|18183.95|18183.95|0
1630920900000|2021-09-06 09:35:00|18185.59|18185.59|18185.59|18185.59|18185.59|18185.59|18185.59|18185.59|0
1630920980000|2021-09-06 09:36:20|18186.48|18186.48|18186.48|18186.48|18186.48|18186.48|18186.48|18186.48|0
1630921020000|2021-09-06 09:37:00|18187.29|18187.29|18193.97|18193.97|18193.97|18193.97|18187.29|18187.29|0
1630921030000|2021-09-06 09:37:10|18194.79|18194.79|18195.2|18195.2|18196.83|18196.83|18194.38|18194.38|0
1630921040000|2021-09-06 09:37:20|18195.7|18195.7|18195.7|18195.7|18195.7|18195.7|18195.7|18195.7|0
1630921080000|2021-09-06 09:38:00|18195.49|18195.49|18195.49|18195.49|18195.49|18195.49|18195.49|18195.49|0
1630921090000|2021-09-06 09:38:10|18196.4|18196.4|18197.22|18197.22|18197.22|18197.22|18196.4|18196.4|0
1630921110000|2021-09-06 09:38:30|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|0
1630921150000|2021-09-06 09:39:10|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|0
1630921160000|2021-09-06 09:39:20|18196.75|18196.75|18194.5|18194.5|18197.66|18197.66|18194.5|18194.5|0
1630921180000|2021-09-06 09:39:40|18195.41|18195.41|18195.41|18195.41|18195.41|18195.41|18195.41|18195.41|0
1630921230000|2021-09-06 09:40:30|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|0
1630921250000|2021-09-06 09:40:50|18194.27|18194.27|18194.27|18194.27|18194.27|18194.27|18194.27|18194.27|0
1630921260000|2021-09-06 09:41:00|18196.6|18196.6|18199.74|18199.74|18199.74|18199.74|18195.43|18195.43|0
1630921270000|2021-09-06 09:41:10|18200.56|18200.56|18200.56|18200.56|18200.56|18200.56|18200.56|18200.56|0
1630921280000|2021-09-06 09:41:20|18202.59|18202.59|18201.2|18201.2|18202.59|18202.59|18201.2|18201.2|0
1630921300000|2021-09-06 09:41:40|18201|18201|18201.3|18201.3|18201.3|18201.3|18201|18201|0
1630921310000|2021-09-06 09:41:50|18200.48|18200.48|18199.56|18199.56|18200.48|18200.48|18199.56|18199.56|0
1630921380000|2021-09-06 09:43:00|18200.79|18200.79|18200.79|18200.79|18200.79|18200.79|18200.79|18200.79|0
1630921390000|2021-09-06 09:43:10|18202.32|18202.32|18204.96|18204.96|18204.96|18204.96|18202.32|18202.32|0
1630921460000|2021-09-06 09:44:20|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|0
1630921500000|2021-09-06 09:45:00|18206.7|18206.7|18206.44|18206.44|18207.81|18207.81|18206.44|18206.44|0
1630921510000|2021-09-06 09:45:10|18207.25|18207.25|18208.54|18208.54|18208.54|18208.54|18207.25|18207.25|0
1630921530000|2021-09-06 09:45:30|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|18209.45|0
1630921560000|2021-09-06 09:46:00|18209.95|18209.95|18209.95|18209.95|18209.95|18209.95|18209.45|18209.45|0
1630921590000|2021-09-06 09:46:30|18210.77|18210.77|18210.77|18210.77|18210.77|18210.77|18210.77|18210.77|0
1630921600000|2021-09-06 09:46:40|18209.95|18209.95|18209.73|18209.73|18209.95|18209.95|18209.73|18209.73|0
1630921610000|2021-09-06 09:46:50|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|0
1630921620000|2021-09-06 09:47:00|18217.71|18217.71|18217.71|18217.71|18217.71|18217.71|18217.71|18217.71|0
1630921650000|2021-09-06 09:47:30|18217.21|18217.21|18218.2|18218.2|18218.2|18218.2|18216.71|18216.71|0
1630921680000|2021-09-06 09:48:00|18218.61|18218.61|18221.77|18221.77|18221.77|18221.77|18218.61|18218.61|0
1630921710000|2021-09-06 09:48:30|18220.14|18220.14|18218.85|18218.85|18220.14|18220.14|18218.85|18218.85|0
1630921720000|2021-09-06 09:48:40|18217.86|18217.86|18216.69|18216.69|18217.86|18217.86|18215.53|18215.53|0
1630921740000|2021-09-06 09:49:00|18217.86|18217.86|18219.02|18219.02|18219.02|18219.02|18217.86|18217.86|0
1630921760000|2021-09-06 09:49:20|18217.86|18217.86|18217.86|18217.86|18217.86|18217.86|18217.86|18217.86|0
1630921770000|2021-09-06 09:49:30|18216.69|18216.69|18216.69|18216.69|18216.69|18216.69|18216.69|18216.69|0
1630921790000|2021-09-06 09:49:50|18219.56|18219.56|18220.38|18220.38|18220.38|18220.38|18219.56|18219.56|0
1630921820000|2021-09-06 09:50:20|18219.44|18219.44|18219.44|18219.44|18219.44|18219.44|18219.44|18219.44|0
1630921830000|2021-09-06 09:50:30|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|0
1630921840000|2021-09-06 09:50:40|18214.02|18214.02|18214.02|18214.02|18214.02|18214.02|18214.02|18214.02|0
1630921860000|2021-09-06 09:51:00|18215.25|18215.25|18216.16|18216.16|18216.16|18216.16|18215.25|18215.25|0
1630921870000|2021-09-06 09:51:10|18215.69|18215.69|18215.69|18215.69|18215.69|18215.69|18215.69|18215.69|0
1630921930000|2021-09-06 09:52:10|18214.78|18214.78|18212.9|18212.9|18214.78|18214.78|18212.9|18212.9|0
1630921940000|2021-09-06 09:52:20|18210.03|18210.03|18210.03|18210.03|18210.03|18210.03|18210.03|18210.03|0
1630921950000|2021-09-06 09:52:30|18209.56|18209.56|18209.56|18209.56|18209.56|18209.56|18209.56|18209.56|0
1630921980000|2021-09-06 09:53:00|18207.53|18207.53|18203.05|18203.05|18207.53|18207.53|18203.05|18203.05|0
1630922050000|2021-09-06 09:54:10|18204.05|18204.05|18201.62|18201.62|18204.05|18204.05|18201.62|18201.62|0
1630922060000|2021-09-06 09:54:20|18205.09|18205.09|18205.09|18205.09|18205.09|18205.09|18203.11|18203.11|0
1630922070000|2021-09-06 09:54:30|18207.58|18207.58|18208.4|18208.4|18208.4|18208.4|18207.58|18207.58|0
1630922090000|2021-09-06 09:54:50|18210.39|18210.39|18210.39|18210.39|18210.39|18210.39|18210.39|18210.39|0
1630922100000|2021-09-06 09:55:00|18216.1|18216.1|18216.3|18216.3|18216.3|18216.3|18216.1|18216.1|0
1630922110000|2021-09-06 09:55:10|18215.48|18215.48|18212.49|18212.49|18215.48|18215.48|18212.49|18212.49|0
1630922120000|2021-09-06 09:55:20|18211.58|18211.58|18211.58|18211.58|18211.58|18211.58|18211.58|18211.58|0
1630922140000|2021-09-06 09:55:40|18211.11|18211.11|18211.11|18211.11|18211.11|18211.11|18211.11|18211.11|0
1630922150000|2021-09-06 09:55:50|18211.61|18211.61|18211.61|18211.61|18211.61|18211.61|18211.61|18211.61|0
1630922170000|2021-09-06 09:56:10|18212.52|18212.52|18209.46|18209.46|18212.52|18212.52|18208.65|18208.65|0
1630922180000|2021-09-06 09:56:20|18210.38|18210.38|18209.82|18209.82|18210.38|18210.38|18209.82|18209.82|0
1630922190000|2021-09-06 09:56:30|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|0
1630922360000|2021-09-06 09:59:20|18208.94|18208.94|18207.51|18207.51|18208.94|18208.94|18207.51|18207.51|0
1630922390000|2021-09-06 09:59:50|18206.35|18206.35|18206.35|18206.35|18207.51|18207.51|18206.35|18206.35|0
1630922400000|2021-09-06 10:00:00|18207.51|18207.51|18207.51|18207.51|18207.51|18207.51|18207.51|18207.51|0
1630922420000|2021-09-06 10:00:20|18210.25|18210.25|18200.8|18200.8|18210.25|18210.25|18200.8|18200.8|0
1630922430000|2021-09-06 10:00:30|18201.71|18201.71|18200.8|18200.8|18201.71|18201.71|18200.8|18200.8|0
1630922440000|2021-09-06 10:00:40|18198.31|18198.31|18198.31|18198.31|18199.31|18199.31|18198.31|18198.31|0
1630922490000|2021-09-06 10:01:30|18197.15|18197.15|18197.05|18197.05|18199.7|18199.7|18194.82|18194.82|0
1630922520000|2021-09-06 10:02:00|18196.56|18196.56|18194.92|18194.92|18196.56|18196.56|18194.92|18194.92|0
1630922540000|2021-09-06 10:02:20|18195.39|18195.39|18195.63|18195.63|18196.33|18196.33|18195.39|18195.39|0
1630922560000|2021-09-06 10:02:40|18194|18194|18192.68|18192.68|18194|18194|18192.68|18192.68|0
1630922580000|2021-09-06 10:03:00|18194.31|18194.31|18195.94|18195.94|18195.94|18195.94|18194.31|18194.31|0
1630922590000|2021-09-06 10:03:10|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|0
1630922650000|2021-09-06 10:04:10|18193.72|18193.72|18193.72|18193.72|18193.72|18193.72|18193.72|18193.72|0
1630922660000|2021-09-06 10:04:20|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|0
1630922670000|2021-09-06 10:04:30|18195.33|18195.33|18196.15|18196.15|18196.15|18196.15|18195.33|18195.33|0
1630922680000|2021-09-06 10:04:40|18197.56|18197.56|18197.56|18197.56|18197.56|18197.56|18197.56|18197.56|0
1630922700000|2021-09-06 10:05:00|18198.03|18198.03|18198.03|18198.03|18198.03|18198.03|18198.03|18198.03|0
1630922710000|2021-09-06 10:05:10|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|18196.86|0
1630922770000|2021-09-06 10:06:10|18196.62|18196.62|18196.62|18196.62|18196.62|18196.62|18196.62|18196.62|0
1630922810000|2021-09-06 10:06:50|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|0
1630922850000|2021-09-06 10:07:30|18198.28|18198.28|18198.28|18198.28|18198.28|18198.28|18198.28|18198.28|0
1630922860000|2021-09-06 10:07:40|18203.18|18203.18|18205.58|18205.58|18208.42|18208.42|18203.18|18203.18|0
1630922870000|2021-09-06 10:07:50|18206.57|18206.57|18208.03|18208.03|18208.03|18208.03|18206.57|18206.57|0
1630922880000|2021-09-06 10:08:00|18209.03|18209.03|18205.25|18205.25|18209.03|18209.03|18202.8|18202.8|0
1630922890000|2021-09-06 10:08:10|18206.06|18206.06|18206.98|18206.98|18206.98|18206.98|18206.06|18206.06|0
1630922940000|2021-09-06 10:09:00|18205.81|18205.81|18205.81|18205.81|18205.81|18205.81|18205.81|18205.81|0
1630922990000|2021-09-06 10:09:50|18203.06|18203.06|18202.15|18202.15|18203.06|18203.06|18202.15|18202.15|0
1630923000000|2021-09-06 10:10:00|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|0
1630923020000|2021-09-06 10:10:20|18203.88|18203.88|18203.88|18203.88|18203.88|18203.88|18203.88|18203.88|0
1630923070000|2021-09-06 10:11:10|18203.41|18203.41|18203.41|18203.41|18203.41|18203.41|18203.41|18203.41|0
1630923080000|2021-09-06 10:11:20|18202.24|18202.24|18202.24|18202.24|18202.24|18202.24|18202.24|18202.24|0
1630923150000|2021-09-06 10:12:30|18202|18202|18200.3|18200.3|18202|18202|18200.3|18200.3|0
1630923160000|2021-09-06 10:12:40|18200.51|18200.51|18200.51|18200.51|18200.51|18200.51|18200.51|18200.51|0
1630923170000|2021-09-06 10:12:50|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|18201.01|0
1630923210000|2021-09-06 10:13:30|18200.19|18200.19|18200.19|18200.19|18200.19|18200.19|18200.19|18200.19|0
1630923230000|2021-09-06 10:13:50|18199.95|18199.95|18199.95|18199.95|18199.95|18199.95|18199.95|18199.95|0
1630923240000|2021-09-06 10:14:00|18195.21|18195.21|18195.21|18195.21|18195.21|18195.21|18195.21|18195.21|0
1630923260000|2021-09-06 10:14:20|18192.35|18192.35|18190.61|18190.61|18192.35|18192.35|18190.61|18190.61|0
1630923270000|2021-09-06 10:14:30|18189.62|18189.62|18190.12|18190.12|18190.12|18190.12|18189.62|18189.62|0
1630923280000|2021-09-06 10:14:40|18193.16|18193.16|18195|18195|18195|18195|18193.16|18193.16|0
1630923290000|2021-09-06 10:14:50|18188.52|18188.52|18191.79|18191.79|18191.79|18191.79|18188.52|18188.52|0
1630923330000|2021-09-06 10:15:30|18194.65|18194.65|18196.9|18196.9|18196.9|18196.9|18194.65|18194.65|0
1630923350000|2021-09-06 10:15:50|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|0
1630923430000|2021-09-06 10:17:10|18197.87|18197.87|18197.87|18197.87|18197.87|18197.87|18197.87|18197.87|0
1630923460000|2021-09-06 10:17:40|18198.42|18198.42|18198.63|18198.63|18198.63|18198.63|18198.42|18198.42|0
1630923480000|2021-09-06 10:18:00|18199.45|18199.45|18200.26|18200.26|18200.26|18200.26|18199.45|18199.45|0
1630923540000|2021-09-06 10:19:00|18201.18|18201.18|18203.43|18203.43|18203.65|18203.65|18201.18|18201.18|0
1630923550000|2021-09-06 10:19:10|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|0
1630923570000|2021-09-06 10:19:30|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|0
1630923630000|2021-09-06 10:20:30|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|0
1630923650000|2021-09-06 10:20:50|18204.1|18204.1|18203.86|18203.86|18204.1|18204.1|18203.86|18203.86|0
1630923740000|2021-09-06 10:22:20|18205.74|18205.74|18207.82|18207.82|18207.82|18207.82|18205.74|18205.74|0
1630923750000|2021-09-06 10:22:30|18207.62|18207.62|18207.62|18207.62|18207.62|18207.62|18207.62|18207.62|0
1630923760000|2021-09-06 10:22:40|18207.84|18207.84|18207.84|18207.84|18207.84|18207.84|18207.84|18207.84|0
1630923770000|2021-09-06 10:22:50|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|0
1630923800000|2021-09-06 10:23:20|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|18207.87|0
1630923850000|2021-09-06 10:24:10|18209.3|18209.3|18208.68|18208.68|18209.3|18209.3|18208.68|18208.68|0
1630923890000|2021-09-06 10:24:50|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|0
1630923900000|2021-09-06 10:25:00|18208.97|18208.97|18207.54|18207.54|18208.97|18208.97|18207.54|18207.54|0
1630923970000|2021-09-06 10:26:10|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|0
1630924000000|2021-09-06 10:26:40|18207.32|18207.32|18207.32|18207.32|18207.32|18207.32|18207.32|18207.32|0
1630924060000|2021-09-06 10:27:40|18208.75|18208.75|18209.16|18209.16|18209.16|18209.16|18208.75|18208.75|0
1630924080000|2021-09-06 10:28:00|18210.07|18210.07|18210.07|18210.07|18210.07|18210.07|18210.07|18210.07|0
1630924100000|2021-09-06 10:28:20|18208.44|18208.44|18208.44|18208.44|18208.44|18208.44|18208.44|18208.44|0
1630924140000|2021-09-06 10:29:00|18208.94|18208.94|18209.93|18209.93|18209.93|18209.93|18208.94|18208.94|0
1630924150000|2021-09-06 10:29:10|18209.11|18209.11|18209.11|18209.11|18209.11|18209.11|18209.11|18209.11|0
1630924160000|2021-09-06 10:29:20|18210.75|18210.75|18209.93|18209.93|18210.75|18210.75|18209.93|18209.93|0
1630924200000|2021-09-06 10:30:00|18211.56|18211.56|18211.56|18211.56|18211.56|18211.56|18211.56|18211.56|0
1630924210000|2021-09-06 10:30:10|18210.65|18210.65|18212.94|18212.94|18212.94|18212.94|18210.65|18210.65|0
1630924220000|2021-09-06 10:30:20|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|0
1630924240000|2021-09-06 10:30:40|18211.92|18211.92|18211.92|18211.92|18211.92|18211.92|18211.92|18211.92|0
1630924290000|2021-09-06 10:31:30|18210.28|18210.28|18209.79|18209.79|18210.28|18210.28|18209.79|18209.79|0
1630924380000|2021-09-06 10:33:00|18208.87|18208.87|18217.32|18217.32|18219.81|18219.81|18208.87|18208.87|0
1630924420000|2021-09-06 10:33:40|18221.91|18221.91|18218.85|18218.85|18221.91|18221.91|18218.85|18218.85|0
1630924440000|2021-09-06 10:34:00|18218.64|18218.64|18219.05|18219.05|18219.05|18219.05|18218.64|18218.64|0
1630924450000|2021-09-06 10:34:10|18219.26|18219.26|18222.32|18222.32|18222.32|18222.32|18219.26|18219.26|0
1630924460000|2021-09-06 10:34:20|18223.24|18223.24|18222.73|18222.73|18223.24|18223.24|18222.73|18222.73|0
1630924500000|2021-09-06 10:35:00|18225.32|18225.32|18225.32|18225.32|18225.32|18225.32|18225.32|18225.32|0
1630924510000|2021-09-06 10:35:10|18226.45|18226.45|18226.45|18226.45|18226.45|18226.45|18226.45|18226.45|0
1630924520000|2021-09-06 10:35:20|18225.08|18225.08|18225.08|18225.08|18225.08|18225.08|18225.08|18225.08|0
1630924530000|2021-09-06 10:35:30|18225.49|18225.49|18225.49|18225.49|18225.49|18225.49|18225.49|18225.49|0
1630924580000|2021-09-06 10:36:20|18227.16|18227.16|18224.46|18224.46|18227.16|18227.16|18224.46|18224.46|0
1630924600000|2021-09-06 10:36:40|18224.7|18224.7|18224.7|18224.7|18224.7|18224.7|18224.7|18224.7|0
1630924610000|2021-09-06 10:36:50|18220.2|18220.2|18219.29|18219.29|18220.2|18220.2|18219.29|18219.29|0
1630924620000|2021-09-06 10:37:00|18218.17|18218.17|18218.05|18218.05|18218.17|18218.17|18217.05|18217.05|0
1630924630000|2021-09-06 10:37:10|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|0
1630924680000|2021-09-06 10:38:00|18219.87|18219.87|18219.87|18219.87|18219.87|18219.87|18219.87|18219.87|0
1630924690000|2021-09-06 10:38:10|18220.49|18220.49|18221.72|18221.72|18222.53|18222.53|18220.49|18220.49|0
1630924700000|2021-09-06 10:38:20|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|0
1630924720000|2021-09-06 10:38:40|18220.42|18220.42|18219.95|18219.95|18220.42|18220.42|18219.95|18219.95|0
1630924740000|2021-09-06 10:39:00|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|0
1630924750000|2021-09-06 10:39:10|18220.42|18220.42|18220.42|18220.42|18220.42|18220.42|18220.42|18220.42|0
1630924860000|2021-09-06 10:41:00|18219.48|18219.48|18216.31|18216.31|18219.48|18219.48|18216.31|18216.31|0
1630924890000|2021-09-06 10:41:30|18215.75|18215.75|18218.1|18218.1|18218.1|18218.1|18215.75|18215.75|0
1630924920000|2021-09-06 10:42:00|18215.15|18215.15|18214.03|18214.03|18215.15|18215.15|18214.03|18214.03|0
1630925030000|2021-09-06 10:43:50|18214.74|18214.74|18215.24|18215.24|18215.24|18215.24|18214.74|18214.74|0
1630925060000|2021-09-06 10:44:20|18215.71|18215.71|18215.71|18215.71|18215.71|18215.71|18215.71|18215.71|0
1630925090000|2021-09-06 10:44:50|18217.14|18217.14|18215.51|18215.51|18217.14|18217.14|18215.51|18215.51|0
1630925100000|2021-09-06 10:45:00|18215.3|18215.3|18215.1|18215.1|18215.3|18215.3|18215.1|18215.1|0
1630925110000|2021-09-06 10:45:10|18215.3|18215.3|18211.82|18211.82|18215.3|18215.3|18210.71|18210.71|0
1630925120000|2021-09-06 10:45:20|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|0
1630925270000|2021-09-06 10:47:50|18212.85|18212.85|18212.85|18212.85|18212.85|18212.85|18212.85|18212.85|0
1630925320000|2021-09-06 10:48:40|18213.76|18213.76|18213.76|18213.76|18213.76|18213.76|18213.76|18213.76|0
1630925340000|2021-09-06 10:49:00|18213.97|18213.97|18214.32|18214.32|18214.32|18214.32|18213.41|18213.41|0
1630925370000|2021-09-06 10:49:30|18214.73|18214.73|18214.73|18214.73|18214.73|18214.73|18214.73|18214.73|0
1630925380000|2021-09-06 10:49:40|18214.32|18214.32|18214.32|18214.32|18214.32|18214.32|18214.32|18214.32|0
1630925390000|2021-09-06 10:49:50|18213.33|18213.33|18213.33|18213.33|18213.33|18213.33|18213.33|18213.33|0
1630925400000|2021-09-06 10:50:00|18213.89|18213.89|18217.31|18217.31|18217.31|18217.31|18213.89|18213.89|0
1630925420000|2021-09-06 10:50:20|18218.68|18218.68|18218.68|18218.68|18218.68|18218.68|18218.68|18218.68|0
1630925490000|2021-09-06 10:51:30|18220.51|18220.51|18213.7|18213.7|18220.51|18220.51|18213.7|18213.7|0
1630925500000|2021-09-06 10:51:40|18213.14|18213.14|18201.46|18201.46|18213.14|18213.14|18196.76|18196.76|0
1630925510000|2021-09-06 10:51:50|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|0
1630925560000|2021-09-06 10:52:40|18201.82|18201.82|18201.82|18201.82|18201.82|18201.82|18201.82|18201.82|0
1630925590000|2021-09-06 10:53:10|18202.64|18202.64|18202.64|18202.64|18202.64|18202.64|18202.64|18202.64|0
1630925600000|2021-09-06 10:53:20|18203.45|18203.45|18202.64|18202.64|18203.45|18203.45|18202.64|18202.64|0
1630925680000|2021-09-06 10:54:40|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|0
1630925710000|2021-09-06 10:55:10|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|0
1630925720000|2021-09-06 10:55:20|18203.28|18203.28|18203.28|18203.28|18203.28|18203.28|18203.28|18203.28|0
1630925750000|2021-09-06 10:55:50|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|0
1630925760000|2021-09-06 10:56:00|18201.09|18201.09|18201.09|18201.09|18201.09|18201.09|18201.09|18201.09|0
1630925780000|2021-09-06 10:56:20|18201.5|18201.5|18202.11|18202.11|18202.11|18202.11|18201.5|18201.5|0
1630925880000|2021-09-06 10:58:00|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|0
1630925900000|2021-09-06 10:58:20|18201.43|18201.43|18201.43|18201.43|18201.43|18201.43|18201.43|18201.43|0
1630925910000|2021-09-06 10:58:30|18200.61|18200.61|18200.61|18200.61|18200.61|18200.61|18200.61|18200.61|0
1630925950000|2021-09-06 10:59:10|18201.53|18201.53|18201.53|18201.53|18201.53|18201.53|18201.53|18201.53|0
1630925990000|2021-09-06 10:59:50|18201.29|18201.29|18203.67|18203.67|18203.67|18203.67|18201.29|18201.29|0
1630926000000|2021-09-06 11:00:00|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|0
1630926010000|2021-09-06 11:00:10|18203.44|18203.44|18203.44|18203.44|18203.44|18203.44|18203.44|18203.44|0
1630926040000|2021-09-06 11:00:40|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|0
1630926090000|2021-09-06 11:01:30|18204.02|18204.02|18203.4|18203.4|18204.02|18204.02|18203.4|18203.4|0
1630926100000|2021-09-06 11:01:40|18204.52|18204.52|18201.15|18201.15|18204.52|18204.52|18201.15|18201.15|0
1630926130000|2021-09-06 11:02:10|18199.32|18199.32|18198.56|18198.56|18199.32|18199.32|18198.56|18198.56|0
1630926170000|2021-09-06 11:02:50|18199.18|18199.18|18204.73|18204.73|18204.73|18204.73|18199.18|18199.18|0
1630926180000|2021-09-06 11:03:00|18206.96|18206.96|18211.68|18211.68|18211.68|18211.68|18206.96|18206.96|0
1630926190000|2021-09-06 11:03:10|18213.5|18213.5|18213.5|18213.5|18213.5|18213.5|18213.5|18213.5|0
1630926200000|2021-09-06 11:03:20|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|0
1630926280000|2021-09-06 11:04:40|18212.5|18212.5|18216.78|18216.78|18216.78|18216.78|18212.5|18212.5|0
1630926290000|2021-09-06 11:04:50|18217.28|18217.28|18217.08|18217.08|18217.28|18217.28|18217.08|18217.08|0
1630926300000|2021-09-06 11:05:00|18218.1|18218.1|18217.89|18217.89|18218.1|18218.1|18217.89|18217.89|0
1630926310000|2021-09-06 11:05:10|18220.76|18220.76|18220.76|18220.76|18220.76|18220.76|18220.76|18220.76|0
1630926320000|2021-09-06 11:05:20|18221.73|18221.73|18221.31|18221.31|18221.73|18221.73|18221.31|18221.31|0
1630926440000|2021-09-06 11:07:20|18220.61|18220.61|18220.61|18220.61|18220.61|18220.61|18220.61|18220.61|0
1630926450000|2021-09-06 11:07:30|18218.98|18218.98|18212.96|18212.96|18218.98|18218.98|18212.96|18212.96|0
1630926500000|2021-09-06 11:08:20|18213.58|18213.58|18215.92|18215.92|18215.92|18215.92|18213.58|18213.58|0
1630926530000|2021-09-06 11:08:50|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|0
1630926550000|2021-09-06 11:09:10|18214.55|18214.55|18214.55|18214.55|18214.55|18214.55|18214.55|18214.55|0
1630926570000|2021-09-06 11:09:30|18212.92|18212.92|18213.73|18213.73|18213.73|18213.73|18212.92|18212.92|0
1630926580000|2021-09-06 11:09:40|18214.23|18214.23|18214.23|18214.23|18214.23|18214.23|18214.23|18214.23|0
1630926610000|2021-09-06 11:10:10|18213.73|18213.73|18213.73|18213.73|18213.73|18213.73|18213.73|18213.73|0
1630926630000|2021-09-06 11:10:30|18213.03|18213.03|18212.79|18212.79|18213.03|18213.03|18212.79|18212.79|0
1630926640000|2021-09-06 11:10:40|18210.97|18210.97|18210.05|18210.05|18210.97|18210.97|18210.05|18210.05|0
1630926650000|2021-09-06 11:10:50|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|0
1630926660000|2021-09-06 11:11:00|18204.54|18204.54|18196.01|18196.01|18204.54|18204.54|18196.01|18196.01|0
1630926680000|2021-09-06 11:11:20|18195.52|18195.52|18195.52|18195.52|18195.52|18195.52|18195.52|18195.52|0
1630926690000|2021-09-06 11:11:30|18194.96|18194.96|18194.96|18194.96|18194.96|18194.96|18194.96|18194.96|0
1630926710000|2021-09-06 11:11:50|18196.12|18196.12|18192.31|18192.31|18196.12|18196.12|18192.31|18192.31|0
1630926750000|2021-09-06 11:12:30|18190.67|18190.67|18183.51|18183.51|18190.67|18190.67|18183.51|18183.51|0
1630926760000|2021-09-06 11:12:40|18183.01|18183.01|18183.01|18183.01|18183.01|18183.01|18183.01|18183.01|0
1630926840000|2021-09-06 11:14:00|18184.44|18184.44|18184.44|18184.44|18184.44|18184.44|18184.44|18184.44|0
1630926850000|2021-09-06 11:14:10|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|18184.18|0
1630926870000|2021-09-06 11:14:30|18186.49|18186.49|18183.48|18183.48|18186.49|18186.49|18180|18180|0
1630926900000|2021-09-06 11:15:00|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|18182.66|0
1630926920000|2021-09-06 11:15:20|18181.5|18181.5|18181.5|18181.5|18181.5|18181.5|18181.5|18181.5|0
1630926980000|2021-09-06 11:16:20|18181.29|18181.29|18180.38|18180.38|18181.29|18181.29|18180.38|18180.38|0
1630927010000|2021-09-06 11:16:50|18179.44|18179.44|18179.44|18179.44|18179.44|18179.44|18179.44|18179.44|0
1630927030000|2021-09-06 11:17:10|18179.89|18179.89|18180.78|18180.78|18180.78|18180.78|18179.89|18179.89|0
1630927050000|2021-09-06 11:17:30|18179.87|18179.87|18178.9|18178.9|18180.34|18180.34|18178.9|18178.9|0
1630927060000|2021-09-06 11:17:40|18179.82|18179.82|18179.82|18179.82|18179.82|18179.82|18179.82|18179.82|0
1630927090000|2021-09-06 11:18:10|18179.61|18179.61|18179.61|18179.61|18179.61|18179.61|18179.61|18179.61|0
1630927140000|2021-09-06 11:19:00|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|18180.11|0
1630927150000|2021-09-06 11:19:10|18181.27|18181.27|18183.32|18183.32|18183.32|18183.32|18181.27|18181.27|0
1630927160000|2021-09-06 11:19:20|18183.12|18183.12|18181.68|18181.68|18183.12|18183.12|18181.68|18181.68|0
1630927200000|2021-09-06 11:20:00|18179.86|18179.86|18178.74|18178.74|18179.86|18179.86|18178.74|18178.74|0
1630927240000|2021-09-06 11:20:40|18177.56|18177.56|18177.36|18177.36|18177.56|18177.56|18177.36|18177.36|0
1630927320000|2021-09-06 11:22:00|18176.45|18176.45|18187.57|18187.57|18187.57|18187.57|18176.45|18176.45|0
1630927410000|2021-09-06 11:23:30|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|0
1630927470000|2021-09-06 11:24:30|18187.01|18187.01|18185.37|18185.37|18187.01|18187.01|18185.37|18185.37|0
1630927600000|2021-09-06 11:26:40|18187.73|18187.73|18188.2|18188.2|18188.2|18188.2|18187.73|18187.73|0
1630927610000|2021-09-06 11:26:50|18188.9|18188.9|18188.9|18188.9|18188.9|18188.9|18188.9|18188.9|0
1630927620000|2021-09-06 11:27:00|18189.37|18189.37|18190.79|18190.79|18190.79|18190.79|18189.37|18189.37|0
1630927680000|2021-09-06 11:28:00|18191.28|18191.28|18191.28|18191.28|18191.28|18191.28|18191.28|18191.28|0
1630927750000|2021-09-06 11:29:10|18191.52|18191.52|18190.08|18190.08|18191.52|18191.52|18190.08|18190.08|0
1630927760000|2021-09-06 11:29:20|18190.32|18190.32|18190.32|18190.32|18190.32|18190.32|18190.32|18190.32|0
1630927810000|2021-09-06 11:30:10|18191.75|18191.75|18192.01|18192.01|18192.01|18192.01|18191.75|18191.75|0
1630927940000|2021-09-06 11:32:20|18191.07|18191.07|18191.07|18191.07|18191.07|18191.07|18191.07|18191.07|0
1630928040000|2021-09-06 11:34:00|18188.41|18188.41|18187.59|18187.59|18188.41|18188.41|18187.59|18187.59|0
1630928060000|2021-09-06 11:34:20|18186.65|18186.65|18186.65|18186.65|18186.65|18186.65|18186.65|18186.65|0
1630928070000|2021-09-06 11:34:30|18185.84|18185.84|18185.78|18185.78|18185.84|18185.84|18183.9|18183.9|0
1630928080000|2021-09-06 11:34:40|18186.59|18186.59|18185.78|18185.78|18186.59|18186.59|18185.78|18185.78|0
1630928110000|2021-09-06 11:35:10|18184.88|18184.88|18184.88|18184.88|18184.88|18184.88|18184.88|18184.88|0
1630928150000|2021-09-06 11:35:50|18185.7|18185.7|18185.7|18185.7|18185.7|18185.7|18185.7|18185.7|0
1630928240000|2021-09-06 11:37:20|18192.49|18192.49|18191.19|18191.19|18193.05|18193.05|18191.19|18191.19|0
1630928270000|2021-09-06 11:37:50|18190.37|18190.37|18190.37|18190.37|18190.37|18190.37|18190.37|18190.37|0
1630928280000|2021-09-06 11:38:00|18191.04|18191.04|18191.71|18191.71|18191.71|18191.71|18191.04|18191.04|0
1630928300000|2021-09-06 11:38:20|18190.34|18190.34|18190.34|18190.34|18190.34|18190.34|18190.34|18190.34|0
1630928360000|2021-09-06 11:39:20|18189.42|18189.42|18185.5|18185.5|18189.42|18189.42|18185.5|18185.5|0
1630928370000|2021-09-06 11:39:30|18185.73|18185.73|18185.73|18185.73|18185.73|18185.73|18185.73|18185.73|0
1630928460000|2021-09-06 11:41:00|18185.24|18185.24|18185.73|18185.73|18185.73|18185.73|18185.24|18185.24|0
1630928480000|2021-09-06 11:41:20|18186.35|18186.35|18188.49|18188.49|18188.49|18188.49|18186.35|18186.35|0
1630928490000|2021-09-06 11:41:30|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|0
1630928500000|2021-09-06 11:41:40|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|18187.08|0
1630928510000|2021-09-06 11:41:50|18187.9|18187.9|18187.9|18187.9|18187.9|18187.9|18187.9|18187.9|0
1630928530000|2021-09-06 11:42:10|18188.12|18188.12|18186.95|18186.95|18188.12|18188.12|18186.95|18186.95|0
1630928540000|2021-09-06 11:42:20|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|0
1630928630000|2021-09-06 11:43:50|18185.26|18185.26|18185.26|18185.26|18185.26|18185.26|18185.26|18185.26|0
1630928640000|2021-09-06 11:44:00|18184.44|18184.44|18184.44|18184.44|18184.44|18184.44|18184.44|18184.44|0
1630928750000|2021-09-06 11:45:50|18184.23|18184.23|18184.23|18184.23|18184.23|18184.23|18184.23|18184.23|0
1630928780000|2021-09-06 11:46:20|18183.32|18183.32|18183.56|18183.56|18183.56|18183.56|18183.09|18183.09|0
1630928790000|2021-09-06 11:46:30|18183|18183|18183.94|18183.94|18183.94|18183.94|18183|18183|0
1630928800000|2021-09-06 11:46:40|18184.41|18184.41|18185.23|18185.23|18185.23|18185.23|18184.41|18184.41|0
1630928830000|2021-09-06 11:47:10|18185.72|18185.72|18187.55|18187.55|18187.55|18187.55|18185.72|18185.72|0
1630928840000|2021-09-06 11:47:20|18187.78|18187.78|18187.56|18187.56|18189.72|18189.72|18186.24|18186.24|0
1630928850000|2021-09-06 11:47:30|18186.74|18186.74|18187.7|18187.7|18187.7|18187.7|18186.54|18186.54|0
1630928860000|2021-09-06 11:47:40|18188.64|18188.64|18188.64|18188.64|18188.64|18188.64|18188.64|18188.64|0
1630929000000|2021-09-06 11:50:00|18188.23|18188.23|18188.44|18188.44|18188.44|18188.44|18188.23|18188.23|0
1630929010000|2021-09-06 11:50:10|18188.99|18188.99|18188.08|18188.08|18188.99|18188.99|18188.08|18188.08|0
1630929020000|2021-09-06 11:50:20|18189.26|18189.26|18189.49|18189.49|18189.49|18189.49|18189.26|18189.26|0
1630929030000|2021-09-06 11:50:30|18190.2|18190.2|18190.2|18190.2|18190.2|18190.2|18190.2|18190.2|0
1630929040000|2021-09-06 11:50:40|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|0
1630929160000|2021-09-06 11:52:40|18188.11|18188.11|18184.33|18184.33|18188.11|18188.11|18184.33|18184.33|0
1630929210000|2021-09-06 11:53:30|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|0
1630929240000|2021-09-06 11:54:00|18179.75|18179.75|18179.67|18179.67|18180.64|18180.64|18175.37|18175.37|0
1630929250000|2021-09-06 11:54:10|18178.04|18178.04|18178.04|18178.04|18178.04|18178.04|18178.04|18178.04|0
1630929260000|2021-09-06 11:54:20|18179.2|18179.2|18179.46|18179.46|18180.02|18180.02|18179.2|18179.2|0
1630929300000|2021-09-06 11:55:00|18178.65|18178.65|18178.65|18178.65|18178.65|18178.65|18178.65|18178.65|0
1630929320000|2021-09-06 11:55:20|18179.46|18179.46|18179.46|18179.46|18179.46|18179.46|18179.46|18179.46|0
1630929350000|2021-09-06 11:55:50|18182.33|18182.33|18186.14|18186.14|18186.14|18186.14|18182.33|18182.33|0
1630929360000|2021-09-06 11:56:00|18184.97|18184.97|18187.13|18187.13|18187.13|18187.13|18184.97|18184.97|0
1630929400000|2021-09-06 11:56:40|18188.97|18188.97|18187.56|18187.56|18188.97|18188.97|18187.56|18187.56|0
1630929410000|2021-09-06 11:56:50|18188.68|18188.68|18188.68|18188.68|18188.68|18188.68|18188.68|18188.68|0
1630929420000|2021-09-06 11:57:00|18189.85|18189.85|18188.45|18188.45|18190.09|18190.09|18188.45|18188.45|0
1630929430000|2021-09-06 11:57:10|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|0
1630929440000|2021-09-06 11:57:20|18187.63|18187.63|18187.63|18187.63|18187.63|18187.63|18187.63|18187.63|0
1630929450000|2021-09-06 11:57:30|18187.83|18187.83|18188.85|18188.85|18188.85|18188.85|18187.83|18187.83|0
1630929480000|2021-09-06 11:58:00|18189.32|18189.32|18190.5|18190.5|18190.5|18190.5|18189.32|18189.32|0
1630929500000|2021-09-06 11:58:20|18191.67|18191.67|18191.67|18191.67|18191.67|18191.67|18191.67|18191.67|0
1630929510000|2021-09-06 11:58:30|18192.16|18192.16|18192.16|18192.16|18192.16|18192.16|18192.16|18192.16|0
1630929520000|2021-09-06 11:58:40|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|0
1630929530000|2021-09-06 11:58:50|18189.56|18189.56|18191.55|18191.55|18191.55|18191.55|18189.56|18189.56|0
1630929540000|2021-09-06 11:59:00|18192.1|18192.1|18194.7|18194.7|18194.7|18194.7|18192.1|18192.1|0
1630929550000|2021-09-06 11:59:10|18192.77|18192.77|18193.79|18193.79|18193.79|18193.79|18192.77|18192.77|0
1630929560000|2021-09-06 11:59:20|18194.02|18194.02|18193.08|18193.08|18194.02|18194.02|18193.08|18193.08|0
1630929570000|2021-09-06 11:59:30|18193.58|18193.58|18193.58|18193.58|18193.58|18193.58|18193.58|18193.58|0
1630929600000|2021-09-06 12:00:00|18192.15|18192.15|18193.31|18193.31|18193.31|18193.31|18192.15|18192.15|0
1630929610000|2021-09-06 12:00:10|18192.81|18192.81|18193.14|18193.14|18193.14|18193.14|18192.81|18192.81|0
1630929650000|2021-09-06 12:00:50|18191.26|18191.26|18191.99|18191.99|18191.99|18191.99|18190.77|18190.77|0
1630929660000|2021-09-06 12:01:00|18193.17|18193.17|18189.67|18189.67|18193.17|18193.17|18189.67|18189.67|0
1630929670000|2021-09-06 12:01:10|18189.44|18189.44|18190.38|18190.38|18190.38|18190.38|18189.44|18189.44|0
1630929680000|2021-09-06 12:01:20|18189.97|18189.97|18189.97|18189.97|18189.97|18189.97|18189.97|18189.97|0
1630929700000|2021-09-06 12:01:40|18191.15|18191.15|18191.15|18191.15|18191.15|18191.15|18191.15|18191.15|0
1630929760000|2021-09-06 12:02:40|18190.91|18190.91|18195.17|18195.17|18198.54|18198.54|18190.91|18190.91|0
1630929770000|2021-09-06 12:02:50|18195.87|18195.87|18195.87|18195.87|18195.87|18195.87|18195.87|18195.87|0
1630929780000|2021-09-06 12:03:00|18196.81|18196.81|18196.81|18196.81|18196.81|18196.81|18196.81|18196.81|0
1630929800000|2021-09-06 12:03:20|18201.1|18201.1|18197.79|18197.79|18201.51|18201.51|18197.79|18197.79|0
1630929840000|2021-09-06 12:04:00|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|0
1630929900000|2021-09-06 12:05:00|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|18200.18|0
1630929910000|2021-09-06 12:05:10|18200.68|18200.68|18200.68|18200.68|18200.68|18200.68|18200.68|18200.68|0
1630929920000|2021-09-06 12:05:20|18198.13|18198.13|18197.22|18197.22|18198.13|18198.13|18197.22|18197.22|0
1630929970000|2021-09-06 12:06:10|18196.05|18196.05|18194.89|18194.89|18196.05|18196.05|18194.89|18194.89|0
1630929990000|2021-09-06 12:06:30|18196.05|18196.05|18196.05|18196.05|18197.22|18197.22|18196.05|18196.05|0
1630930000000|2021-09-06 12:06:40|18197.22|18197.22|18194.26|18194.26|18197.22|18197.22|18192.43|18192.43|0
1630930090000|2021-09-06 12:08:10|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|0
1630930100000|2021-09-06 12:08:20|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|0
1630930160000|2021-09-06 12:09:20|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|0
1630930270000|2021-09-06 12:11:10|18195.96|18195.96|18194.53|18194.53|18195.96|18195.96|18194.53|18194.53|0
1630930280000|2021-09-06 12:11:20|18193.71|18193.71|18193.92|18193.92|18193.92|18193.92|18193.71|18193.71|0
1630930320000|2021-09-06 12:12:00|18194.74|18194.74|18194.74|18194.74|18194.74|18194.74|18194.74|18194.74|0
1630930330000|2021-09-06 12:12:10|18196.11|18196.11|18196.11|18196.11|18196.11|18196.11|18196.11|18196.11|0
1630930360000|2021-09-06 12:12:40|18199.05|18199.05|18201.25|18201.25|18201.25|18201.25|18199.05|18199.05|0
1630930370000|2021-09-06 12:12:50|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|0
1630930390000|2021-09-06 12:13:10|18202.6|18202.6|18202.19|18202.19|18202.6|18202.6|18202.19|18202.19|0
1630930400000|2021-09-06 12:13:20|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|0
1630930410000|2021-09-06 12:13:30|18203.22|18203.22|18201.84|18201.84|18203.22|18203.22|18201.84|18201.84|0
1630930420000|2021-09-06 12:13:40|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|0
1630930440000|2021-09-06 12:14:00|18205.67|18205.67|18207|18207|18208.99|18208.99|18205.67|18205.67|0
1630930450000|2021-09-06 12:14:10|18207.92|18207.92|18207.92|18207.92|18207.92|18207.92|18207.42|18207.42|0
1630930510000|2021-09-06 12:15:10|18206.54|18206.54|18206.54|18206.54|18207.36|18207.36|18205.63|18205.63|0
1630930530000|2021-09-06 12:15:30|18205.38|18205.38|18205.38|18205.38|18205.38|18205.38|18205.38|18205.38|0
1630930550000|2021-09-06 12:15:50|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|0
1630930560000|2021-09-06 12:16:00|18205.38|18205.38|18205.38|18205.38|18205.38|18205.38|18205.38|18205.38|0
1630930570000|2021-09-06 12:16:10|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|0
1630930590000|2021-09-06 12:16:30|18203.76|18203.76|18204.94|18204.94|18204.94|18204.94|18203.76|18203.76|0
1630930600000|2021-09-06 12:16:40|18205.41|18205.41|18205.41|18205.41|18205.41|18205.41|18205.41|18205.41|0
1630930620000|2021-09-06 12:17:00|18205.18|18205.18|18205.18|18205.18|18205.18|18205.18|18205.18|18205.18|0
1630930630000|2021-09-06 12:17:10|18205.65|18205.65|18205.65|18205.65|18205.65|18205.65|18205.65|18205.65|0
1630930640000|2021-09-06 12:17:20|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|18206.59|0
1630930650000|2021-09-06 12:17:30|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|0
1630930660000|2021-09-06 12:17:40|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|18209.22|0
1630930670000|2021-09-06 12:17:50|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|18210.38|0
1630930680000|2021-09-06 12:18:00|18211.3|18211.3|18224.56|18224.56|18224.56|18224.56|18211.3|18211.3|0
1630930690000|2021-09-06 12:18:10|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|0
1630930700000|2021-09-06 12:18:20|18227.31|18227.31|18230.99|18230.99|18230.99|18230.99|18227.31|18227.31|0
1630930730000|2021-09-06 12:18:50|18232.11|18232.11|18231.12|18231.12|18232.11|18232.11|18231.12|18231.12|0
1630930750000|2021-09-06 12:19:10|18229.95|18229.95|18227.67|18227.67|18229.95|18229.95|18227.67|18227.67|0
1630930800000|2021-09-06 12:20:00|18226.85|18226.85|18227.67|18227.67|18227.67|18227.67|18226.85|18226.85|0
1630930860000|2021-09-06 12:21:00|18228.49|18228.49|18229.4|18229.4|18229.4|18229.4|18228.49|18228.49|0
1630930870000|2021-09-06 12:21:10|18230.77|18230.77|18230.77|18230.77|18230.77|18230.77|18230.77|18230.77|0
1630930910000|2021-09-06 12:21:50|18230.57|18230.57|18229.75|18229.75|18230.57|18230.57|18229.75|18229.75|0
1630930920000|2021-09-06 12:22:00|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|0
1630930930000|2021-09-06 12:22:10|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|0
1630930950000|2021-09-06 12:22:30|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|18226.58|0
1630930960000|2021-09-06 12:22:40|18228.41|18228.41|18233.28|18233.28|18233.28|18233.28|18227.49|18227.49|0
1630930990000|2021-09-06 12:23:10|18234.22|18234.22|18240.93|18240.93|18240.93|18240.93|18234.22|18234.22|0
1630931010000|2021-09-06 12:23:30|18242.66|18242.66|18240.93|18240.93|18242.66|18242.66|18240.83|18240.83|0
1630931020000|2021-09-06 12:23:40|18240.11|18240.11|18238.29|18238.29|18240.11|18240.11|18238.29|18238.29|0
1630931060000|2021-09-06 12:24:20|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|18238.52|0
1630931070000|2021-09-06 12:24:30|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|0
1630931100000|2021-09-06 12:25:00|18240.33|18240.33|18240.33|18240.33|18240.33|18240.33|18240.33|18240.33|0
1630931110000|2021-09-06 12:25:10|18240.55|18240.55|18240.76|18240.76|18240.76|18240.76|18240.55|18240.55|0
1630931120000|2021-09-06 12:25:20|18240.98|18240.98|18241.2|18241.2|18241.2|18241.2|18240.98|18240.98|0
1630931150000|2021-09-06 12:25:50|18240.73|18240.73|18239.66|18239.66|18240.73|18240.73|18239.66|18239.66|0
1630931160000|2021-09-06 12:26:00|18239.19|18239.19|18240.13|18240.13|18240.13|18240.13|18239.19|18239.19|0
1630931190000|2021-09-06 12:26:30|18240.8|18240.8|18241.61|18241.61|18241.61|18241.61|18240.8|18240.8|0
1630931210000|2021-09-06 12:26:50|18242.43|18242.43|18245.58|18245.58|18245.58|18245.58|18242.43|18242.43|0
1630931220000|2021-09-06 12:27:00|18244.66|18244.66|18244.66|18244.66|18244.66|18244.66|18244.66|18244.66|0
1630931230000|2021-09-06 12:27:10|18245.22|18245.22|18247.97|18247.97|18247.97|18247.97|18245.22|18245.22|0
1630931240000|2021-09-06 12:27:20|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|0
1630931250000|2021-09-06 12:27:30|18249.25|18249.25|18248.43|18248.43|18249.25|18249.25|18248.43|18248.43|0
1630931280000|2021-09-06 12:28:00|18249.55|18249.55|18250.27|18250.27|18252.1|18252.1|18248.64|18248.64|0
1630931310000|2021-09-06 12:28:30|18251.19|18251.19|18250.78|18250.78|18251.19|18251.19|18250.78|18250.78|0
1630931330000|2021-09-06 12:28:50|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|0
1630931350000|2021-09-06 12:29:10|18255.66|18255.66|18256.27|18256.27|18257.39|18257.39|18255.66|18255.66|0
1630931360000|2021-09-06 12:29:20|18256.83|18256.83|18256.83|18256.83|18256.83|18256.83|18256.83|18256.83|0
1630931400000|2021-09-06 12:30:00|18257.64|18257.64|18258.83|18258.83|18261.58|18261.58|18257.64|18257.64|0
1630931410000|2021-09-06 12:30:10|18260.86|18260.86|18259.95|18259.95|18260.86|18260.86|18259.95|18259.95|0
1630931430000|2021-09-06 12:30:30|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|0
1630931510000|2021-09-06 12:31:50|18261.99|18261.99|18261.68|18261.68|18261.99|18261.99|18261.68|18261.68|0
1630931530000|2021-09-06 12:32:10|18264.42|18264.42|18266.05|18266.05|18266.05|18266.05|18264.42|18264.42|0
1630931570000|2021-09-06 12:32:50|18265.14|18265.14|18267.09|18267.09|18267.09|18267.09|18262.59|18262.59|0
1630931600000|2021-09-06 12:33:20|18265.36|18265.36|18261.9|18261.9|18265.36|18265.36|18261.9|18261.9|0
1630931610000|2021-09-06 12:33:30|18261.69|18261.69|18263.77|18263.77|18263.77|18263.77|18261.69|18261.69|0
1630931650000|2021-09-06 12:34:10|18264.24|18264.24|18266.41|18266.41|18266.65|18266.65|18264.24|18264.24|0
1630931660000|2021-09-06 12:34:20|18266.65|18266.65|18266.65|18266.65|18267.35|18267.35|18266.65|18266.65|0
1630931670000|2021-09-06 12:34:30|18265.94|18265.94|18262.42|18262.42|18266.18|18266.18|18262.42|18262.42|0
1630931680000|2021-09-06 12:34:40|18263.58|18263.58|18263.58|18263.58|18263.58|18263.58|18263.58|18263.58|0
1630931700000|2021-09-06 12:35:00|18264.4|18264.4|18264.4|18264.4|18264.4|18264.4|18264.4|18264.4|0
1630931710000|2021-09-06 12:35:10|18265.31|18265.31|18262.05|18262.05|18265.31|18265.31|18262.05|18262.05|0
1630931720000|2021-09-06 12:35:20|18261.23|18261.23|18261.79|18261.79|18261.79|18261.79|18261.23|18261.23|0
1630931760000|2021-09-06 12:36:00|18262.91|18262.91|18262.91|18262.91|18262.91|18262.91|18262.91|18262.91|0
1630931770000|2021-09-06 12:36:10|18265.36|18265.36|18276.88|18276.88|18276.88|18276.88|18265.36|18265.36|0
1630931780000|2021-09-06 12:36:20|18276.38|18276.38|18277.05|18277.05|18277.05|18277.05|18275.88|18275.88|0
1630931800000|2021-09-06 12:36:40|18276.43|18276.43|18276.02|18276.02|18276.43|18276.43|18276.02|18276.02|0
1630931810000|2021-09-06 12:36:50|18276.58|18276.58|18276.32|18276.32|18279.18|18279.18|18276.32|18276.32|0
1630931880000|2021-09-06 12:38:00|18275.95|18275.95|18283.57|18283.57|18283.57|18283.57|18275.71|18275.71|0
1630931890000|2021-09-06 12:38:10|18283.36|18283.36|18283.36|18283.36|18283.36|18283.36|18283.36|18283.36|0
1630931910000|2021-09-06 12:38:30|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|0
1630931940000|2021-09-06 12:39:00|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|0
1630931950000|2021-09-06 12:39:10|18282.29|18282.29|18283.46|18283.46|18283.46|18283.46|18282.29|18282.29|0
1630931960000|2021-09-06 12:39:20|18284.37|18284.37|18283.21|18283.21|18284.37|18284.37|18283.21|18283.21|0
1630931970000|2021-09-06 12:39:30|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|18280.88|18280.88|0
1630931980000|2021-09-06 12:39:40|18280.01|18280.01|18279.8|18279.8|18280.01|18280.01|18279.8|18279.8|0
1630931990000|2021-09-06 12:39:50|18279.31|18279.31|18280.74|18280.74|18280.74|18280.74|18279.31|18279.31|0
1630932000000|2021-09-06 12:40:00|18279.11|18279.11|18279.11|18279.11|18279.11|18279.11|18279.11|18279.11|0
1630932010000|2021-09-06 12:40:10|18278.55|18278.55|18278.55|18278.55|18278.55|18278.55|18277.38|18277.38|0
1630932050000|2021-09-06 12:40:50|18277.84|18277.84|18277.37|18277.37|18277.84|18277.84|18277.37|18277.37|0
1630932060000|2021-09-06 12:41:00|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|0
1630932070000|2021-09-06 12:41:10|18277.12|18277.12|18277.12|18277.12|18277.12|18277.12|18277.12|18277.12|0
1630932080000|2021-09-06 12:41:20|18277.36|18277.36|18278.39|18278.39|18278.39|18278.39|18277.36|18277.36|0
1630932120000|2021-09-06 12:42:00|18279.34|18279.34|18280.97|18280.97|18280.97|18280.97|18279.34|18279.34|0
1630932130000|2021-09-06 12:42:10|18281.79|18281.79|18281.79|18281.79|18281.79|18281.79|18281.79|18281.79|0
1630932160000|2021-09-06 12:42:40|18280.97|18280.97|18280.97|18280.97|18280.97|18280.97|18280.97|18280.97|0
1630932190000|2021-09-06 12:43:10|18281.21|18281.21|18281.21|18281.21|18281.21|18281.21|18281.21|18281.21|0
1630932240000|2021-09-06 12:44:00|18281.77|18281.77|18281.77|18281.77|18281.77|18281.77|18281.77|18281.77|0
1630932250000|2021-09-06 12:44:10|18281.36|18281.36|18280.44|18280.44|18281.36|18281.36|18280.44|18280.44|0
1630932260000|2021-09-06 12:44:20|18285.53|18285.53|18287.16|18287.16|18287.16|18287.16|18285.53|18285.53|0
1630932270000|2021-09-06 12:44:30|18288.17|18288.17|18288.17|18288.17|18288.17|18288.17|18288.17|18288.17|0
1630932290000|2021-09-06 12:44:50|18289.2|18289.2|18288.12|18288.12|18290.67|18290.67|18288.12|18288.12|0
1630932300000|2021-09-06 12:45:00|18291.58|18291.58|18288.12|18288.12|18291.58|18291.58|18288.12|18288.12|0
1630932320000|2021-09-06 12:45:20|18287.62|18287.62|18288.12|18288.12|18288.12|18288.12|18287.62|18287.62|0
1630932330000|2021-09-06 12:45:30|18289.95|18289.95|18290.94|18290.94|18290.94|18290.94|18289.95|18289.95|0
1630932360000|2021-09-06 12:46:00|18289.95|18289.95|18289.95|18289.95|18289.95|18289.95|18289.95|18289.95|0
1630932370000|2021-09-06 12:46:10|18289.01|18289.01|18288.77|18288.77|18289.01|18289.01|18288.77|18288.77|0
1630932380000|2021-09-06 12:46:20|18286.94|18286.94|18287.76|18287.76|18287.76|18287.76|18286.94|18286.94|0
1630932420000|2021-09-06 12:47:00|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|0
1630932430000|2021-09-06 12:47:10|18285.62|18285.62|18284.08|18284.08|18285.62|18285.62|18282.9|18282.9|0
1630932440000|2021-09-06 12:47:20|18283.86|18283.86|18283.86|18283.86|18283.86|18283.86|18283.86|18283.86|0
1630932450000|2021-09-06 12:47:30|18282.03|18282.03|18280.3|18280.3|18282.03|18282.03|18280.3|18280.3|0
1630932460000|2021-09-06 12:47:40|18278.98|18278.98|18278.98|18278.98|18278.98|18278.98|18278.98|18278.98|0
1630932480000|2021-09-06 12:48:00|18278.48|18278.48|18278.48|18278.48|18278.48|18278.48|18278.48|18278.48|0
1630932490000|2021-09-06 12:48:10|18277.98|18277.98|18277.98|18277.98|18277.98|18277.98|18277.98|18277.98|0
1630932500000|2021-09-06 12:48:20|18276.31|18276.31|18276.31|18276.31|18276.31|18276.31|18276.31|18276.31|0
1630932560000|2021-09-06 12:49:20|18275.75|18275.75|18275.75|18275.75|18275.75|18275.75|18275.75|18275.75|0
1630932580000|2021-09-06 12:49:40|18276.87|18276.87|18278.92|18278.92|18281.98|18281.98|18276.87|18276.87|0
1630932590000|2021-09-06 12:49:50|18281.25|18281.25|18281.25|18281.25|18281.25|18281.25|18281.25|18281.25|0
1630932600000|2021-09-06 12:50:00|18282.06|18282.06|18282.06|18282.06|18282.06|18282.06|18282.06|18282.06|0
1630932650000|2021-09-06 12:50:50|18283.79|18283.79|18283.79|18283.79|18283.79|18283.79|18283.79|18283.79|0
1630932710000|2021-09-06 12:51:50|18284.97|18284.97|18284.97|18284.97|18284.97|18284.97|18284.97|18284.97|0
1630932720000|2021-09-06 12:52:00|18281.8|18281.8|18281.8|18281.8|18281.8|18281.8|18281.8|18281.8|0
1630932730000|2021-09-06 12:52:10|18282.01|18282.01|18283.18|18283.18|18283.18|18283.18|18282.01|18282.01|0
1630932750000|2021-09-06 12:52:30|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|0
1630932770000|2021-09-06 12:52:50|18285.77|18285.77|18286.18|18286.18|18286.18|18286.18|18285.77|18285.77|0
1630932780000|2021-09-06 12:53:00|18287.82|18287.82|18288.81|18288.81|18288.81|18288.81|18287.82|18287.82|0
1630932790000|2021-09-06 12:53:10|18296.98|18296.98|18305.35|18305.35|18305.35|18305.35|18296.98|18296.98|0
1630932800000|2021-09-06 12:53:20|18300.7|18300.7|18304.19|18304.19|18304.19|18304.19|18300.7|18300.7|0
1630932810000|2021-09-06 12:53:30|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|0
1630932820000|2021-09-06 12:53:40|18305.1|18305.1|18304.55|18304.55|18305.1|18305.1|18304.55|18304.55|0
1630932870000|2021-09-06 12:54:30|18305.71|18305.71|18305.71|18305.71|18305.71|18305.71|18305.71|18305.71|0
1630932880000|2021-09-06 12:54:40|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|0
1630932890000|2021-09-06 12:54:50|18302.47|18302.47|18301.48|18301.48|18302.47|18302.47|18301.48|18301.48|0
1630932900000|2021-09-06 12:55:00|18301|18301|18296.43|18296.43|18301|18301|18296.43|18296.43|0
1630932910000|2021-09-06 12:55:10|18295.61|18295.61|18296.52|18296.52|18296.52|18296.52|18295.61|18295.61|0
1630932920000|2021-09-06 12:55:20|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|0
1630932930000|2021-09-06 12:55:30|18297.75|18297.75|18297.75|18297.75|18297.75|18297.75|18297.75|18297.75|0
1630932950000|2021-09-06 12:55:50|18297.04|18297.04|18295.55|18295.55|18297.04|18297.04|18295.55|18295.55|0
1630932960000|2021-09-06 12:56:00|18295.97|18295.97|18296.78|18296.78|18296.78|18296.78|18295.97|18295.97|0
1630932970000|2021-09-06 12:56:10|18295.67|18295.67|18296.43|18296.43|18298.83|18298.83|18295.67|18295.67|0
1630933000000|2021-09-06 12:56:40|18297.6|18297.6|18295.96|18295.96|18297.6|18297.6|18295.96|18295.96|0
1630933020000|2021-09-06 12:57:00|18296.78|18296.78|18296.78|18296.78|18296.78|18296.78|18296.78|18296.78|0
1630933030000|2021-09-06 12:57:10|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|0
1630933060000|2021-09-06 12:57:40|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|0
1630933080000|2021-09-06 12:58:00|18294.39|18294.39|18293.07|18293.07|18294.39|18294.39|18293.07|18293.07|0
1630933110000|2021-09-06 12:58:30|18290.88|18290.88|18289.59|18289.59|18290.88|18290.88|18288.42|18288.42|0
1630933120000|2021-09-06 12:58:40|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|18290.82|0
1630933140000|2021-09-06 12:59:00|18290.11|18290.11|18289.64|18289.64|18290.11|18290.11|18289.64|18289.64|0
1630933180000|2021-09-06 12:59:40|18291.05|18291.05|18291.05|18291.05|18291.05|18291.05|18291.05|18291.05|0
1630933190000|2021-09-06 12:59:50|18291.29|18291.29|18297.75|18297.75|18297.75|18297.75|18291.29|18291.29|0
1630933200000|2021-09-06 13:00:00|18298.24|18298.24|18298.24|18298.24|18298.24|18298.24|18298.24|18298.24|0
1630933210000|2021-09-06 13:00:10|18299.41|18299.41|18298.24|18298.24|18299.41|18299.41|18298.24|18298.24|0
1630933230000|2021-09-06 13:00:30|18296.21|18296.21|18297.84|18297.84|18298.96|18298.96|18296.21|18296.21|0
1630933250000|2021-09-06 13:00:50|18300.19|18300.19|18299.25|18299.25|18300.19|18300.19|18299.25|18299.25|0
1630933300000|2021-09-06 13:01:40|18300.07|18300.07|18301.03|18301.03|18301.03|18301.03|18300.07|18300.07|0
1630933310000|2021-09-06 13:01:50|18302.2|18302.2|18303.36|18303.36|18303.36|18303.36|18301.03|18301.03|0
1630933320000|2021-09-06 13:02:00|18303.86|18303.86|18301.53|18301.53|18303.86|18303.86|18301.53|18301.53|0
1630933340000|2021-09-06 13:02:20|18303.47|18303.47|18302.87|18302.87|18303.47|18303.47|18302.66|18302.66|0
1630933360000|2021-09-06 13:02:40|18304.69|18304.69|18307.39|18307.39|18307.39|18307.39|18304.49|18304.49|0
1630933370000|2021-09-06 13:02:50|18306.98|18306.98|18306.48|18306.48|18306.98|18306.98|18306.48|18306.48|0
1630933380000|2021-09-06 13:03:00|18305.15|18305.15|18303.37|18303.37|18305.15|18305.15|18302.2|18302.2|0
1630933390000|2021-09-06 13:03:10|18305|18305|18303.37|18303.37|18305|18305|18303.37|18303.37|0
1630933400000|2021-09-06 13:03:20|18304.8|18304.8|18304.8|18304.8|18304.8|18304.8|18304.8|18304.8|0
1630933420000|2021-09-06 13:03:40|18304.58|18304.58|18305.03|18305.03|18305.03|18305.03|18304.58|18304.58|0
1630933430000|2021-09-06 13:03:50|18302.29|18302.29|18302.52|18302.52|18302.76|18302.76|18302.29|18302.29|0
1630933450000|2021-09-06 13:04:10|18302.05|18302.05|18302.52|18302.52|18302.52|18302.52|18301.82|18301.82|0
1630933460000|2021-09-06 13:04:20|18304.17|18304.17|18286.79|18286.79|18304.17|18304.17|18286.79|18286.79|0
1630933470000|2021-09-06 13:04:30|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|0
1630933490000|2021-09-06 13:04:50|18288.74|18288.74|18287.92|18287.92|18288.74|18288.74|18287.92|18287.92|0
1630933500000|2021-09-06 13:05:00|18287.45|18287.45|18288.39|18288.39|18288.39|18288.39|18287.45|18287.45|0
1630933510000|2021-09-06 13:05:10|18287.22|18287.22|18287.71|18287.71|18287.71|18287.71|18287.22|18287.22|0
1630933520000|2021-09-06 13:05:20|18288.21|18288.21|18299.54|18299.54|18299.54|18299.54|18288.21|18288.21|0
1630933530000|2021-09-06 13:05:30|18300.1|18300.1|18299.42|18299.42|18300.1|18300.1|18299.19|18299.19|0
1630933560000|2021-09-06 13:06:00|18297.99|18297.99|18295.85|18295.85|18300.32|18300.32|18295.85|18295.85|0
1630933570000|2021-09-06 13:06:10|18297.01|18297.01|18297.01|18297.01|18297.01|18297.01|18297.01|18297.01|0
1630933590000|2021-09-06 13:06:30|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|0
1630933640000|2021-09-06 13:07:20|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|0
1630933680000|2021-09-06 13:08:00|18296.55|18296.55|18295.76|18295.76|18296.55|18296.55|18295.76|18295.76|0
1630933700000|2021-09-06 13:08:20|18295.53|18295.53|18295.76|18295.76|18295.76|18295.76|18295.53|18295.53|0
1630933710000|2021-09-06 13:08:30|18296.68|18296.68|18294.74|18294.74|18296.68|18296.68|18293.57|18293.57|0
1630933740000|2021-09-06 13:09:00|18293.57|18293.57|18293.57|18293.57|18293.57|18293.57|18293.34|18293.34|0
1630933760000|2021-09-06 13:09:20|18292.41|18292.41|18291.24|18291.24|18292.41|18292.41|18291.24|18291.24|0
1630933770000|2021-09-06 13:09:30|18290.77|18290.77|18290.37|18290.37|18290.77|18290.77|18290.37|18290.37|0
1630933780000|2021-09-06 13:09:40|18289.92|18289.92|18290.37|18290.37|18290.37|18290.37|18289.92|18289.92|0
1630933790000|2021-09-06 13:09:50|18290.57|18290.57|18291.39|18291.39|18291.39|18291.39|18290.57|18290.57|0
1630933800000|2021-09-06 13:10:00|18292.51|18292.51|18291.6|18291.6|18292.98|18292.98|18291.6|18291.6|0
1630933810000|2021-09-06 13:10:10|18289.77|18289.77|18288.95|18288.95|18289.77|18289.77|18288.95|18288.95|0
1630933820000|2021-09-06 13:10:20|18290.12|18290.12|18290.12|18290.12|18291.28|18291.28|18288.95|18288.95|0
1630933830000|2021-09-06 13:10:30|18287.77|18287.77|18283.7|18283.7|18287.77|18287.77|18283.7|18283.7|0
1630933840000|2021-09-06 13:10:40|18283.46|18283.46|18282.3|18282.3|18283.46|18283.46|18282.3|18282.3|0
1630933860000|2021-09-06 13:11:00|18283.21|18283.21|18281.48|18281.48|18284.12|18284.12|18281.48|18281.48|0
1630933880000|2021-09-06 13:11:20|18281.27|18281.27|18277.04|18277.04|18281.27|18281.27|18277.04|18277.04|0
1630933890000|2021-09-06 13:11:30|18276.8|18276.8|18276.8|18276.8|18276.8|18276.8|18276.8|18276.8|0
1630933900000|2021-09-06 13:11:40|18277.97|18277.97|18277.41|18277.41|18277.97|18277.97|18277.41|18277.41|0
1630933910000|2021-09-06 13:11:50|18273.43|18273.43|18273.87|18273.87|18274.08|18274.08|18273.43|18273.43|0
1630933930000|2021-09-06 13:12:10|18272.88|18272.88|18272.88|18272.88|18272.88|18272.88|18272.88|18272.88|0
1630933940000|2021-09-06 13:12:20|18272.67|18272.67|18271.66|18271.66|18272.67|18272.67|18267.44|18267.44|0
1630933950000|2021-09-06 13:12:30|18268.79|18268.79|18263.54|18263.54|18268.79|18268.79|18263.54|18263.54|0
1630933960000|2021-09-06 13:12:40|18264.1|18264.1|18262.72|18262.72|18264.1|18264.1|18262.72|18262.72|0
1630933980000|2021-09-06 13:13:00|18267.58|18267.58|18268.14|18268.14|18268.14|18268.14|18267.58|18267.58|0
1630934010000|2021-09-06 13:13:30|18271.24|18271.24|18271.29|18271.29|18271.29|18271.29|18270.47|18270.47|0
1630934030000|2021-09-06 13:13:50|18272|18272|18272|18272|18272|18272|18272|18272|0
1630934040000|2021-09-06 13:14:00|18273.16|18273.16|18274.1|18274.1|18274.1|18274.1|18273.16|18273.16|0
1630934050000|2021-09-06 13:14:10|18274.72|18274.72|18275.54|18275.54|18275.84|18275.84|18274.72|18274.72|0
1630934070000|2021-09-06 13:14:30|18273.9|18273.9|18270.83|18270.83|18273.9|18273.9|18270.83|18270.83|0
1630934080000|2021-09-06 13:14:40|18271.65|18271.65|18270.22|18270.22|18271.65|18271.65|18270.22|18270.22|0
1630934090000|2021-09-06 13:14:50|18271.38|18271.38|18266.43|18266.43|18271.38|18271.38|18266.43|18266.43|0
1630934100000|2021-09-06 13:15:00|18268.07|18268.07|18271.14|18271.14|18271.14|18271.14|18268.07|18268.07|0
1630934110000|2021-09-06 13:15:10|18272.13|18272.13|18271.92|18271.92|18272.13|18272.13|18271.92|18271.92|0
1630934150000|2021-09-06 13:15:50|18274.25|18274.25|18274.25|18274.25|18274.25|18274.25|18274.25|18274.25|0
1630934170000|2021-09-06 13:16:10|18272.32|18272.32|18274.26|18274.26|18274.26|18274.26|18272.32|18272.32|0
1630934190000|2021-09-06 13:16:30|18272.63|18272.63|18276.96|18276.96|18276.96|18276.96|18272.63|18272.63|0
1630934200000|2021-09-06 13:16:40|18276.75|18276.75|18276.75|18276.75|18276.75|18276.75|18276.75|18276.75|0
1630934210000|2021-09-06 13:16:50|18277.25|18277.25|18277.75|18277.75|18277.75|18277.75|18277.25|18277.25|0
1630934220000|2021-09-06 13:17:00|18277.95|18277.95|18281.63|18281.63|18281.63|18281.63|18277.95|18277.95|0
1630934240000|2021-09-06 13:17:20|18283.07|18283.07|18283.07|18283.07|18283.07|18283.07|18283.07|18283.07|0
1630934250000|2021-09-06 13:17:30|18280.2|18280.2|18280.2|18280.2|18280.2|18280.2|18280.2|18280.2|0
1630934280000|2021-09-06 13:18:00|18280.41|18280.41|18280.61|18280.61|18281.63|18281.63|18280.41|18280.41|0
1630934300000|2021-09-06 13:18:20|18278.28|18278.28|18276.63|18276.63|18278.28|18278.28|18276.63|18276.63|0
1630934310000|2021-09-06 13:18:30|18275.52|18275.52|18276.95|18276.95|18276.95|18276.95|18275.52|18275.52|0
1630934320000|2021-09-06 13:18:40|18277.16|18277.16|18277.16|18277.16|18277.16|18277.16|18277.16|18277.16|0
1630934370000|2021-09-06 13:19:30|18276.71|18276.71|18276.71|18276.71|18276.71|18276.71|18276.71|18276.71|0
1630934380000|2021-09-06 13:19:40|18275.28|18275.28|18273.85|18273.85|18275.28|18275.28|18273.85|18273.85|0
1630934440000|2021-09-06 13:20:40|18274.96|18274.96|18274.96|18274.96|18274.96|18274.96|18274.96|18274.96|0
1630934460000|2021-09-06 13:21:00|18278.38|18278.38|18279.61|18279.61|18279.61|18279.61|18277.97|18277.97|0
1630934480000|2021-09-06 13:21:20|18280.43|18280.43|18280.43|18280.43|18280.43|18280.43|18280.43|18280.43|0
1630934520000|2021-09-06 13:22:00|18282.25|18282.25|18283.17|18283.17|18283.17|18283.17|18282.25|18282.25|0
1630934530000|2021-09-06 13:22:10|18282.61|18282.61|18280.95|18280.95|18282.61|18282.61|18280.95|18280.95|0
1630934560000|2021-09-06 13:22:40|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|0
1630934570000|2021-09-06 13:22:50|18283.8|18283.8|18289.83|18289.83|18289.83|18289.83|18283.8|18283.8|0
1630934580000|2021-09-06 13:23:00|18289.38|18289.38|18289.59|18289.59|18289.59|18289.59|18289.38|18289.38|0
1630934590000|2021-09-06 13:23:10|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|18290.5|0
1630934620000|2021-09-06 13:23:40|18290.28|18290.28|18290.28|18290.28|18290.28|18290.28|18290.28|18290.28|0
1630934670000|2021-09-06 13:24:30|18290.72|18290.72|18290.49|18290.49|18290.72|18290.72|18290.49|18290.49|0
1630934680000|2021-09-06 13:24:40|18291.4|18291.4|18291.31|18291.31|18291.4|18291.4|18291.31|18291.31|0
1630934690000|2021-09-06 13:24:50|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|0
1630934700000|2021-09-06 13:25:00|18291.05|18291.05|18292.22|18292.22|18292.22|18292.22|18291.05|18291.05|0
1630934710000|2021-09-06 13:25:10|18288.48|18288.48|18290.06|18290.06|18290.06|18290.06|18288.48|18288.48|0
1630934720000|2021-09-06 13:25:20|18289.39|18289.39|18287.66|18287.66|18289.39|18289.39|18287.66|18287.66|0
1630934730000|2021-09-06 13:25:30|18285.33|18285.33|18284.41|18284.41|18285.33|18285.33|18284.41|18284.41|0
1630934740000|2021-09-06 13:25:40|18282.91|18282.91|18282.65|18282.65|18282.91|18282.91|18281.48|18281.48|0
1630934750000|2021-09-06 13:25:50|18282.24|18282.24|18279.77|18279.77|18282.24|18282.24|18279.77|18279.77|0
1630934770000|2021-09-06 13:26:10|18276.05|18276.05|18276.05|18276.05|18276.05|18276.05|18276.05|18276.05|0
1630934780000|2021-09-06 13:26:20|18278.17|18278.17|18278.17|18278.17|18278.17|18278.17|18278.17|18278.17|0
1630934800000|2021-09-06 13:26:40|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|0
1630934810000|2021-09-06 13:26:50|18279.58|18279.58|18281.66|18281.66|18281.66|18281.66|18279.58|18279.58|0
1630934820000|2021-09-06 13:27:00|18284.53|18284.53|18284.53|18284.53|18284.53|18284.53|18284.53|18284.53|0
1630934830000|2021-09-06 13:27:10|18283.09|18283.09|18283.09|18283.09|18283.09|18283.09|18283.09|18283.09|0
1630934840000|2021-09-06 13:27:20|18279.44|18279.44|18276.82|18276.82|18279.44|18279.44|18276.82|18276.82|0
1630934850000|2021-09-06 13:27:30|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|0
1630934860000|2021-09-06 13:27:40|18275.87|18275.87|18276.19|18276.19|18276.69|18276.69|18275.87|18275.87|0
1630934880000|2021-09-06 13:28:00|18276.43|18276.43|18276.43|18276.43|18276.43|18276.43|18276.43|18276.43|0
1630934910000|2021-09-06 13:28:30|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|0
1630934930000|2021-09-06 13:28:50|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|0
1630934950000|2021-09-06 13:29:10|18275.02|18275.02|18273.97|18273.97|18275.02|18275.02|18273.97|18273.97|0
1630934980000|2021-09-06 13:29:40|18272.53|18272.53|18272.53|18272.53|18272.53|18272.53|18272.53|18272.53|0
1630935010000|2021-09-06 13:30:10|18272.74|18272.74|18272.74|18272.74|18272.74|18272.74|18272.74|18272.74|0
1630935030000|2021-09-06 13:30:30|18271.31|18271.31|18272.22|18272.22|18272.22|18272.22|18271.31|18271.31|0
1630935040000|2021-09-06 13:30:40|18267.16|18267.16|18267.16|18267.16|18267.16|18267.16|18267.16|18267.16|0
1630935050000|2021-09-06 13:30:50|18265.75|18265.75|18265.75|18265.75|18265.75|18265.75|18265.75|18265.75|0
1630935060000|2021-09-06 13:31:00|18266.46|18266.46|18271.13|18271.13|18271.13|18271.13|18266.46|18266.46|0
1630935090000|2021-09-06 13:31:30|18271.84|18271.84|18274.09|18274.09|18274.09|18274.09|18271.84|18271.84|0
1630935140000|2021-09-06 13:32:20|18274.56|18274.56|18274.56|18274.56|18274.56|18274.56|18274.56|18274.56|0
1630935150000|2021-09-06 13:32:30|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|0
1630935160000|2021-09-06 13:32:40|18274.38|18274.38|18274.38|18274.38|18274.38|18274.38|18274.38|18274.38|0
1630935170000|2021-09-06 13:32:50|18273.21|18273.21|18273.21|18273.21|18273.21|18273.21|18273.21|18273.21|0
1630935180000|2021-09-06 13:33:00|18275.38|18275.38|18275.38|18275.38|18275.38|18275.38|18275.38|18275.38|0
1630935200000|2021-09-06 13:33:20|18277.4|18277.4|18277.14|18277.14|18277.4|18277.4|18277.14|18277.14|0
1630935220000|2021-09-06 13:33:40|18275.41|18275.41|18271.43|18271.43|18275.41|18275.41|18271.43|18271.43|0
1630935250000|2021-09-06 13:34:10|18274.5|18274.5|18271.84|18271.84|18274.5|18274.5|18271.84|18271.84|0
1630935310000|2021-09-06 13:35:10|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|0
1630935330000|2021-09-06 13:35:30|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|0
1630935400000|2021-09-06 13:36:40|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|0
1630935420000|2021-09-06 13:37:00|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|0
1630935430000|2021-09-06 13:37:10|18272.55|18272.55|18272.34|18272.34|18272.55|18272.55|18272.34|18272.34|0
1630935500000|2021-09-06 13:38:20|18273.16|18273.16|18274.07|18274.07|18274.07|18274.07|18273.16|18273.16|0
1630935530000|2021-09-06 13:38:50|18274.74|18274.74|18275.3|18275.3|18275.3|18275.3|18274.74|18274.74|0
1630935540000|2021-09-06 13:39:00|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|0
1630935550000|2021-09-06 13:39:10|18279.08|18279.08|18277.92|18277.92|18279.08|18279.08|18277.92|18277.92|0
1630935560000|2021-09-06 13:39:20|18278.47|18278.47|18278.47|18278.47|18278.47|18278.47|18278.47|18278.47|0
1630935570000|2021-09-06 13:39:30|18277.06|18277.06|18277.06|18277.06|18277.06|18277.06|18277.06|18277.06|0
1630935580000|2021-09-06 13:39:40|18273.64|18273.64|18275.28|18275.28|18275.28|18275.28|18273.64|18273.64|0
1630935630000|2021-09-06 13:40:30|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|18276.09|0
1630935640000|2021-09-06 13:40:40|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|0
1630935660000|2021-09-06 13:41:00|18276.27|18276.27|18278.15|18278.15|18278.15|18278.15|18276.27|18276.27|0
1630935670000|2021-09-06 13:41:10|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|0
1630935680000|2021-09-06 13:41:20|18279.61|18279.61|18279.61|18279.61|18279.61|18279.61|18279.61|18279.61|0
1630935700000|2021-09-06 13:41:40|18278.18|18278.18|18278.18|18278.18|18278.18|18278.18|18278.18|18278.18|0
1630935710000|2021-09-06 13:41:50|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|18277.27|0
1630935730000|2021-09-06 13:42:10|18276.45|18276.45|18276.25|18276.25|18276.45|18276.45|18276.25|18276.25|0
1630935780000|2021-09-06 13:43:00|18276.01|18276.01|18276.01|18276.01|18276.01|18276.01|18276.01|18276.01|0
1630935790000|2021-09-06 13:43:10|18275.51|18275.51|18274.96|18274.96|18275.51|18275.51|18274.96|18274.96|0
1630935800000|2021-09-06 13:43:20|18276.12|18276.12|18274.39|18274.39|18276.12|18276.12|18274.39|18274.39|0
1630935820000|2021-09-06 13:43:40|18272.96|18272.96|18272.96|18272.96|18272.96|18272.96|18272.96|18272.96|0
1630935840000|2021-09-06 13:44:00|18270.84|18270.84|18270.35|18270.35|18270.84|18270.84|18270.35|18270.35|0
1630935850000|2021-09-06 13:44:10|18269.23|18269.23|18265.86|18265.86|18269.23|18269.23|18265.86|18265.86|0
1630935910000|2021-09-06 13:45:10|18267.24|18267.24|18268.65|18268.65|18268.65|18268.65|18267.24|18267.24|0
1630935930000|2021-09-06 13:45:30|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|0
1630935940000|2021-09-06 13:45:40|18270.02|18270.02|18273.09|18273.09|18274.12|18274.12|18270.02|18270.02|0
1630935950000|2021-09-06 13:45:50|18273.3|18273.3|18273.3|18273.3|18273.3|18273.3|18273.3|18273.3|0
1630935970000|2021-09-06 13:46:10|18274.93|18274.93|18274.93|18274.93|18274.93|18274.93|18274.93|18274.93|0
1630936000000|2021-09-06 13:46:40|18275.43|18275.43|18275.43|18275.43|18275.43|18275.43|18275.43|18275.43|0
1630936010000|2021-09-06 13:46:50|18275.63|18275.63|18273.38|18273.38|18275.63|18275.63|18273.38|18273.38|0
1630936020000|2021-09-06 13:47:00|18272.26|18272.26|18270.53|18270.53|18272.26|18272.26|18270.53|18270.53|0
1630936040000|2021-09-06 13:47:20|18270.33|18270.33|18270.33|18270.33|18270.33|18270.33|18270.33|18270.33|0
1630936060000|2021-09-06 13:47:40|18268.89|18268.89|18268.89|18268.89|18268.89|18268.89|18268.89|18268.89|0
1630936080000|2021-09-06 13:48:00|18268.19|18268.19|18268.19|18268.19|18268.19|18268.19|18268.19|18268.19|0
1630936110000|2021-09-06 13:48:30|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|0
1630936130000|2021-09-06 13:48:50|18268.36|18268.36|18268.93|18268.93|18270.09|18270.09|18268.36|18268.36|0
1630936200000|2021-09-06 13:50:00|18269.75|18269.75|18272.41|18272.41|18272.41|18272.41|18268.11|18268.11|0
1630936210000|2021-09-06 13:50:10|18270.98|18270.98|18270.1|18270.1|18271.54|18271.54|18270.1|18270.1|0
1630936220000|2021-09-06 13:50:20|18269.11|18269.11|18270.28|18270.28|18270.28|18270.28|18269.11|18269.11|0
1630936230000|2021-09-06 13:50:30|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|0
1630936240000|2021-09-06 13:50:40|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|0
1630936280000|2021-09-06 13:51:20|18269.36|18269.36|18269.36|18269.36|18269.36|18269.36|18269.36|18269.36|0
1630936290000|2021-09-06 13:51:30|18269.77|18269.77|18269.57|18269.57|18269.77|18269.77|18269.57|18269.57|0
1630936300000|2021-09-06 13:51:40|18269.98|18269.98|18269.98|18269.98|18269.98|18269.98|18269.98|18269.98|0
1630936340000|2021-09-06 13:52:20|18270.79|18270.79|18270.79|18270.79|18270.79|18270.79|18270.79|18270.79|0
1630936350000|2021-09-06 13:52:30|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|0
1630936390000|2021-09-06 13:53:10|18273|18273|18272.38|18272.38|18273|18273|18272.38|18272.38|0
1630936400000|2021-09-06 13:53:20|18273|18273|18273|18273|18273|18273|18273|18273|0
1630936410000|2021-09-06 13:53:30|18273.91|18273.91|18274.83|18274.83|18274.83|18274.83|18273.91|18273.91|0
1630936420000|2021-09-06 13:53:40|18275.82|18275.82|18275.82|18275.82|18275.82|18275.82|18275.82|18275.82|0
1630936440000|2021-09-06 13:54:00|18278.68|18278.68|18279.13|18279.13|18279.13|18279.13|18278.68|18278.68|0
1630936470000|2021-09-06 13:54:30|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|18277.95|0
1630936490000|2021-09-06 13:54:50|18278.16|18278.16|18278.72|18278.72|18279.27|18279.27|18278.16|18278.16|0
1630936500000|2021-09-06 13:55:00|18279.89|18279.89|18279.89|18279.89|18279.89|18279.89|18279.89|18279.89|0
1630936510000|2021-09-06 13:55:10|18280.36|18280.36|18282.59|18282.59|18282.59|18282.59|18280.36|18280.36|0
1630936520000|2021-09-06 13:55:20|18282.8|18282.8|18285.14|18285.14|18285.14|18285.14|18282.8|18282.8|0
1630936530000|2021-09-06 13:55:30|18286.08|18286.08|18287.03|18287.03|18287.03|18287.03|18286.08|18286.08|0
1630936550000|2021-09-06 13:55:50|18286.62|18286.62|18287.99|18287.99|18287.99|18287.99|18286.62|18286.62|0
1630936560000|2021-09-06 13:56:00|18287.08|18287.08|18273.63|18273.63|18287.08|18287.08|18273.63|18273.63|0
1630936640000|2021-09-06 13:57:20|18272.16|18272.16|18272.16|18272.16|18272.16|18272.16|18272.16|18272.16|0
1630936650000|2021-09-06 13:57:30|18271.24|18271.24|18271.14|18271.14|18271.24|18271.24|18270.02|18270.02|0
1630936700000|2021-09-06 13:58:20|18270.64|18270.64|18268.99|18268.99|18270.64|18270.64|18268.99|18268.99|0
1630936730000|2021-09-06 13:58:50|18268.44|18268.44|18267|18267|18268.44|18268.44|18267|18267|0
1630936750000|2021-09-06 13:59:10|18265.07|18265.07|18263.6|18263.6|18265.07|18265.07|18263.6|18263.6|0
1630936790000|2021-09-06 13:59:50|18264.3|18264.3|18264.3|18264.3|18264.3|18264.3|18264.3|18264.3|0
1630936800000|2021-09-06 14:00:00|18265.12|18265.12|18277.15|18277.15|18277.15|18277.15|18265.12|18265.12|0
1630936810000|2021-09-06 14:00:10|18277.37|18277.37|18277.59|18277.59|18277.59|18277.59|18277.37|18277.37|0
1630936830000|2021-09-06 14:00:30|18280.46|18280.46|18278.47|18278.47|18280.46|18280.46|18278.47|18278.47|0
1630936850000|2021-09-06 14:00:50|18278.67|18278.67|18278.67|18278.67|18278.67|18278.67|18278.67|18278.67|0
1630936860000|2021-09-06 14:01:00|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|0
1630936890000|2021-09-06 14:01:30|18279.14|18279.14|18279.14|18279.14|18279.14|18279.14|18279.14|18279.14|0
1630936900000|2021-09-06 14:01:40|18279.96|18279.96|18281.14|18281.14|18281.14|18281.14|18279.96|18279.96|0
1630936960000|2021-09-06 14:02:40|18282.16|18282.16|18282.72|18282.72|18282.72|18282.72|18282.16|18282.16|0
1630936970000|2021-09-06 14:02:50|18282.51|18282.51|18281.95|18281.95|18282.51|18282.51|18281.95|18281.95|0
1630936980000|2021-09-06 14:03:00|18282.05|18282.05|18279.41|18279.41|18282.05|18282.05|18279.41|18279.41|0
1630936990000|2021-09-06 14:03:10|18279.2|18279.2|18280.11|18280.11|18280.11|18280.11|18279.2|18279.2|0
1630937030000|2021-09-06 14:03:50|18279.88|18279.88|18279.88|18279.88|18279.88|18279.88|18279.88|18279.88|0
1630937060000|2021-09-06 14:04:20|18280.24|18280.24|18280.44|18280.44|18280.44|18280.44|18280.24|18280.24|0
1630937080000|2021-09-06 14:04:40|18282.69|18282.69|18284.85|18284.85|18288|18288|18282.69|18282.69|0
1630937100000|2021-09-06 14:05:00|18285.09|18285.09|18285.09|18285.09|18285.09|18285.09|18285.09|18285.09|0
1630937110000|2021-09-06 14:05:10|18285.79|18285.79|18286.71|18286.71|18286.71|18286.71|18285.79|18285.79|0
1630937140000|2021-09-06 14:05:40|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|18285.89|0
1630937150000|2021-09-06 14:05:50|18286.36|18286.36|18286.36|18286.36|18286.36|18286.36|18286.36|18286.36|0
1630937170000|2021-09-06 14:06:10|18284.93|18284.93|18282.9|18282.9|18284.93|18284.93|18282.9|18282.9|0
1630937180000|2021-09-06 14:06:20|18283.13|18283.13|18283.6|18283.6|18283.6|18283.6|18283.13|18283.13|0
1630937200000|2021-09-06 14:06:40|18282.17|18282.17|18276.48|18276.48|18282.17|18282.17|18276.48|18276.48|0
1630937210000|2021-09-06 14:06:50|18277.18|18277.18|18277.6|18277.6|18277.6|18277.6|18276.68|18276.68|0
1630937250000|2021-09-06 14:07:30|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|0
1630937270000|2021-09-06 14:07:50|18275.28|18275.28|18274.14|18274.14|18275.28|18275.28|18274.14|18274.14|0
1630937300000|2021-09-06 14:08:20|18273.03|18273.03|18263.17|18263.17|18273.03|18273.03|18263.17|18263.17|0
1630937310000|2021-09-06 14:08:30|18263.37|18263.37|18269.02|18269.02|18269.02|18269.02|18263.37|18263.37|0
1630937320000|2021-09-06 14:08:40|18269.23|18269.23|18269.89|18269.89|18271.05|18271.05|18269.23|18269.23|0
1630937330000|2021-09-06 14:08:50|18269.42|18269.42|18269.42|18269.42|18269.42|18269.42|18269.42|18269.42|0
1630937370000|2021-09-06 14:09:30|18269.65|18269.65|18265.07|18265.07|18269.65|18269.65|18265.07|18265.07|0
1630937380000|2021-09-06 14:09:40|18265.28|18265.28|18265.48|18265.48|18265.48|18265.48|18265.28|18265.28|0
1630937390000|2021-09-06 14:09:50|18266.25|18266.25|18264.62|18264.62|18266.25|18266.25|18264.42|18264.42|0
1630937410000|2021-09-06 14:10:10|18264.07|18264.07|18264.07|18264.07|18264.07|18264.07|18264.07|18264.07|0
1630937420000|2021-09-06 14:10:20|18264.3|18264.3|18261.37|18261.37|18264.3|18264.3|18261.37|18261.37|0
1630937430000|2021-09-06 14:10:30|18261.57|18261.57|18261.78|18261.78|18261.78|18261.78|18260.4|18260.4|0
1630937440000|2021-09-06 14:10:40|18262.27|18262.27|18259.61|18259.61|18262.27|18262.27|18259.41|18259.41|0
1630937450000|2021-09-06 14:10:50|18257.26|18257.26|18257.26|18257.26|18257.26|18257.26|18257.26|18257.26|0
1630937500000|2021-09-06 14:11:40|18255.83|18255.83|18252.52|18252.52|18255.83|18255.83|18252.52|18252.52|0
1630937560000|2021-09-06 14:12:40|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|0
1630937620000|2021-09-06 14:13:40|18251.7|18251.7|18249.71|18249.71|18251.7|18251.7|18248.8|18248.8|0
1630937630000|2021-09-06 14:13:50|18248.07|18248.07|18246.44|18246.44|18248.07|18248.07|18246.44|18246.44|0
1630937640000|2021-09-06 14:14:00|18246.64|18246.64|18253.19|18253.19|18253.19|18253.19|18246.44|18246.44|0
1630937650000|2021-09-06 14:14:10|18254|18254|18254.21|18254.21|18254.21|18254.21|18254|18254|0
1630937680000|2021-09-06 14:14:40|18255.03|18255.03|18260.06|18260.06|18260.06|18260.06|18255.03|18255.03|0
1630937690000|2021-09-06 14:14:50|18260.27|18260.27|18260.27|18260.27|18260.27|18260.27|18260.27|18260.27|0
1630937700000|2021-09-06 14:15:00|18259.11|18259.11|18263.07|18263.07|18263.07|18263.07|18259.11|18259.11|0
1630937710000|2021-09-06 14:15:10|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|0
1630937730000|2021-09-06 14:15:30|18266.14|18266.14|18266.14|18266.14|18266.14|18266.14|18266.14|18266.14|0
1630937760000|2021-09-06 14:16:00|18266.7|18266.7|18266.7|18266.7|18266.7|18266.7|18266.7|18266.7|0
1630937770000|2021-09-06 14:16:10|18264.87|18264.87|18263.58|18263.58|18264.87|18264.87|18263.58|18263.58|0
1630937780000|2021-09-06 14:16:20|18263.79|18263.79|18264.23|18264.23|18264.23|18264.23|18263.79|18263.79|0
1630937800000|2021-09-06 14:16:40|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|0
1630937820000|2021-09-06 14:17:00|18264.23|18264.23|18264.23|18264.23|18264.23|18264.23|18264.23|18264.23|0
1630937930000|2021-09-06 14:18:50|18265.66|18265.66|18265.66|18265.66|18265.66|18265.66|18265.66|18265.66|0
1630937940000|2021-09-06 14:19:00|18264.23|18264.23|18264.23|18264.23|18264.23|18264.23|18264.23|18264.23|0
1630937970000|2021-09-06 14:19:30|18263.32|18263.32|18259.1|18259.1|18263.32|18263.32|18259.1|18259.1|0
1630937980000|2021-09-06 14:19:40|18258.19|18258.19|18258.19|18258.19|18258.19|18258.19|18258.19|18258.19|0
1630937990000|2021-09-06 14:19:50|18258.4|18258.4|18260.33|18260.33|18260.33|18260.33|18258.4|18258.4|0
1630938000000|2021-09-06 14:20:00|18259.42|18259.42|18259.42|18259.42|18259.42|18259.42|18259.42|18259.42|0
1630938010000|2021-09-06 14:20:10|18258.86|18258.86|18258.86|18258.86|18258.86|18258.86|18258.86|18258.86|0
1630938070000|2021-09-06 14:21:10|18258.04|18258.04|18251.87|18251.87|18258.04|18258.04|18251.87|18251.87|0
1630938080000|2021-09-06 14:21:20|18253.51|18253.51|18253.71|18253.71|18253.71|18253.71|18253.51|18253.51|0
1630938090000|2021-09-06 14:21:30|18255.03|18255.03|18254.68|18254.68|18255.24|18255.24|18254.68|18254.68|0
1630938140000|2021-09-06 14:22:20|18256.05|18256.05|18256.05|18256.05|18256.05|18256.05|18256.05|18256.05|0
1630938170000|2021-09-06 14:22:50|18252.58|18252.58|18252.58|18252.58|18252.58|18252.58|18252.58|18252.58|0
1630938180000|2021-09-06 14:23:00|18252.78|18252.78|18252.23|18252.23|18252.78|18252.78|18252.23|18252.23|0
1630938190000|2021-09-06 14:23:10|18251.99|18251.99|18245.89|18245.89|18251.99|18251.99|18245.37|18245.37|0
1630938200000|2021-09-06 14:23:20|18245.39|18245.39|18245.39|18245.39|18245.39|18245.39|18245.39|18245.39|0
1630938240000|2021-09-06 14:24:00|18247.32|18247.32|18247.74|18247.74|18247.74|18247.74|18247.32|18247.32|0
1630938260000|2021-09-06 14:24:20|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|0
1630938270000|2021-09-06 14:24:30|18247.74|18247.74|18245.59|18245.59|18247.74|18247.74|18245.59|18245.59|0
1630938280000|2021-09-06 14:24:40|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|0
1630938290000|2021-09-06 14:24:50|18246.62|18246.62|18247.27|18247.27|18247.27|18247.27|18246.62|18246.62|0
1630938300000|2021-09-06 14:25:00|18247.48|18247.48|18247.54|18247.54|18247.68|18247.68|18246.11|18246.11|0
1630938310000|2021-09-06 14:25:10|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|0
1630938380000|2021-09-06 14:26:20|18247.54|18247.54|18248.3|18248.3|18248.3|18248.3|18247.54|18247.54|0
1630938400000|2021-09-06 14:26:40|18247.39|18247.39|18247.59|18247.59|18247.8|18247.8|18246.47|18246.47|0
1630938410000|2021-09-06 14:26:50|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|18247.8|0
1630938420000|2021-09-06 14:27:00|18247.18|18247.18|18247.18|18247.18|18247.18|18247.18|18247.18|18247.18|0
1630938430000|2021-09-06 14:27:10|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|0
1630938440000|2021-09-06 14:27:20|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|0
1630938520000|2021-09-06 14:28:40|18248.79|18248.79|18248.79|18248.79|18248.79|18248.79|18248.79|18248.79|0
1630938560000|2021-09-06 14:29:20|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|0
1630938570000|2021-09-06 14:29:30|18245.51|18245.51|18245.37|18245.37|18245.51|18245.51|18244.75|18244.75|0
1630938590000|2021-09-06 14:29:50|18243.73|18243.73|18240.89|18240.89|18243.73|18243.73|18239.97|18239.97|0
1630938610000|2021-09-06 14:30:10|18241.7|18241.7|18241.7|18241.7|18241.7|18241.7|18241.7|18241.7|0
1630938630000|2021-09-06 14:30:30|18241.5|18241.5|18242.52|18242.52|18242.52|18242.52|18241.5|18241.5|0
1630938640000|2021-09-06 14:30:40|18242.31|18242.31|18242.31|18242.31|18242.31|18242.31|18242.31|18242.31|0
1630938650000|2021-09-06 14:30:50|18242.78|18242.78|18243.02|18243.02|18243.49|18243.49|18242.78|18242.78|0
1630938700000|2021-09-06 14:31:40|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|0
1630938710000|2021-09-06 14:31:50|18239.8|18239.8|18238.48|18238.48|18239.8|18239.8|18238.28|18238.28|0
1630938720000|2021-09-06 14:32:00|18237.67|18237.67|18237.67|18237.67|18237.67|18237.67|18237.67|18237.67|0
1630938730000|2021-09-06 14:32:10|18238.79|18238.79|18239.6|18239.6|18239.6|18239.6|18238.79|18238.79|0
1630938740000|2021-09-06 14:32:20|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|0
1630938750000|2021-09-06 14:32:30|18238.87|18238.87|18238.67|18238.67|18238.87|18238.87|18238.67|18238.67|0
1630938760000|2021-09-06 14:32:40|18238.87|18238.87|18238.87|18238.87|18238.87|18238.87|18238.87|18238.87|0
1630938770000|2021-09-06 14:32:50|18238.32|18238.32|18238.55|18238.55|18238.55|18238.55|18238.32|18238.32|0
1630938780000|2021-09-06 14:33:00|18238.76|18238.76|18238.96|18238.96|18238.96|18238.96|18238.76|18238.76|0
1630938790000|2021-09-06 14:33:10|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|0
1630938830000|2021-09-06 14:33:50|18238.5|18238.5|18239.06|18239.06|18239.06|18239.06|18238.5|18238.5|0
1630938880000|2021-09-06 14:34:40|18237.62|18237.62|18237.62|18237.62|18237.62|18237.62|18237.62|18237.62|0
1630938910000|2021-09-06 14:35:10|18236.71|18236.71|18236.71|18236.71|18236.71|18236.71|18236.71|18236.71|0
1630938920000|2021-09-06 14:35:20|18236.5|18236.5|18237.58|18237.58|18238.49|18238.49|18236.5|18236.5|0
1630938940000|2021-09-06 14:35:40|18238.7|18238.7|18238.7|18238.7|18238.7|18238.7|18238.7|18238.7|0
1630938960000|2021-09-06 14:36:00|18238.14|18238.14|18238.4|18238.4|18238.4|18238.4|18238.14|18238.14|0
1630938970000|2021-09-06 14:36:10|18238.92|18238.92|18237.48|18237.48|18238.92|18238.92|18237.48|18237.48|0
1630938980000|2021-09-06 14:36:20|18235.85|18235.85|18229.66|18229.66|18235.85|18235.85|18229.66|18229.66|0
1630938990000|2021-09-06 14:36:30|18228.75|18228.75|18228.97|18228.97|18228.97|18228.97|18228.75|18228.75|0
1630939020000|2021-09-06 14:37:00|18228.06|18228.06|18228.97|18228.97|18228.97|18228.97|18228.06|18228.06|0
1630939070000|2021-09-06 14:37:50|18230.2|18230.2|18231.11|18231.11|18231.11|18231.11|18230.2|18230.2|0
1630939080000|2021-09-06 14:38:00|18229.95|18229.95|18229.13|18229.13|18229.95|18229.95|18229.13|18229.13|0
1630939100000|2021-09-06 14:38:20|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|0
1630939120000|2021-09-06 14:38:40|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|0
1630939170000|2021-09-06 14:39:30|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|18227.49|0
1630939180000|2021-09-06 14:39:40|18229.89|18229.89|18229.07|18229.07|18229.89|18229.89|18229.07|18229.07|0
1630939190000|2021-09-06 14:39:50|18228.05|18228.05|18226.89|18226.89|18228.05|18228.05|18226.89|18226.89|0
1630939200000|2021-09-06 14:40:00|18227.3|18227.3|18222.64|18222.64|18227.3|18227.3|18222.64|18222.64|0
1630939210000|2021-09-06 14:40:10|18222.85|18222.85|18223.97|18223.97|18223.97|18223.97|18222.85|18222.85|0
1630939280000|2021-09-06 14:41:20|18222.53|18222.53|18224.11|18224.11|18224.11|18224.11|18222.53|18222.53|0
1630939290000|2021-09-06 14:41:30|18225.28|18225.28|18223.55|18223.55|18225.28|18225.28|18223.55|18223.55|0
1630939300000|2021-09-06 14:41:40|18223.96|18223.96|18223.76|18223.76|18223.96|18223.96|18223.76|18223.76|0
1630939340000|2021-09-06 14:42:20|18223.55|18223.55|18223.55|18223.55|18223.55|18223.55|18223.55|18223.55|0
1630939350000|2021-09-06 14:42:30|18227.23|18227.23|18227.64|18227.64|18229.48|18229.48|18227.23|18227.23|0
1630939360000|2021-09-06 14:42:40|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|18227.84|0
1630939370000|2021-09-06 14:42:50|18226.72|18226.72|18226.72|18226.72|18226.72|18226.72|18226.72|18226.72|0
1630939410000|2021-09-06 14:43:30|18227.64|18227.64|18228.45|18228.45|18228.45|18228.45|18227.08|18227.08|0
1630939430000|2021-09-06 14:43:50|18227.64|18227.64|18228.45|18228.45|18228.45|18228.45|18227.64|18227.64|0
1630939450000|2021-09-06 14:44:10|18226.98|18226.98|18228.45|18228.45|18228.45|18228.45|18226.98|18226.98|0
1630939490000|2021-09-06 14:44:50|18227.54|18227.54|18231.36|18231.36|18231.36|18231.36|18227.54|18227.54|0
1630939510000|2021-09-06 14:45:10|18231.58|18231.58|18231.36|18231.36|18231.58|18231.58|18231.36|18231.36|0
1630939520000|2021-09-06 14:45:20|18231.77|18231.77|18231.77|18231.77|18231.77|18231.77|18231.77|18231.77|0
1630939570000|2021-09-06 14:46:10|18230.86|18230.86|18230.44|18230.44|18230.86|18230.86|18230.44|18230.44|0
1630939590000|2021-09-06 14:46:30|18231.39|18231.39|18230.21|18230.21|18231.39|18231.39|18230.21|18230.21|0
1630939600000|2021-09-06 14:46:40|18228.78|18228.78|18227.31|18227.31|18228.78|18228.78|18226.95|18226.95|0
1630939630000|2021-09-06 14:47:10|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|0
1630939640000|2021-09-06 14:47:20|18226.89|18226.89|18226.89|18226.89|18226.89|18226.89|18226.89|18226.89|0
1630939650000|2021-09-06 14:47:30|18225.46|18225.46|18225.47|18225.47|18225.69|18225.69|18225.46|18225.46|0
1630939690000|2021-09-06 14:48:10|18224.91|18224.91|18224.35|18224.35|18224.91|18224.91|18224.35|18224.35|0
1630939700000|2021-09-06 14:48:20|18223.54|18223.54|18222.62|18222.62|18223.54|18223.54|18222.62|18222.62|0
1630939710000|2021-09-06 14:48:30|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|0
1630939720000|2021-09-06 14:48:40|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|0
1630939730000|2021-09-06 14:48:50|18221.09|18221.09|18220.65|18220.65|18221.09|18221.09|18220.65|18220.65|0
1630939740000|2021-09-06 14:49:00|18220.41|18220.41|18220.41|18220.41|18220.41|18220.41|18220.41|18220.41|0
1630939750000|2021-09-06 14:49:10|18220.18|18220.18|18221.82|18221.82|18221.82|18221.82|18220.18|18220.18|0
1630939760000|2021-09-06 14:49:20|18221.62|18221.62|18221.82|18221.82|18221.82|18221.82|18221.62|18221.62|0
1630939770000|2021-09-06 14:49:30|18224.07|18224.07|18224.23|18224.23|18225.22|18225.22|18223.73|18223.73|0
1630939780000|2021-09-06 14:49:40|18222.79|18222.79|18222.79|18222.79|18222.79|18222.79|18222.79|18222.79|0
1630939800000|2021-09-06 14:50:00|18221.38|18221.38|18220.21|18220.21|18221.38|18221.38|18220.21|18220.21|0
1630939810000|2021-09-06 14:50:10|18219.03|18219.03|18221.39|18221.39|18221.63|18221.63|18217.39|18217.39|0
1630939820000|2021-09-06 14:50:20|18222.33|18222.33|18221.63|18221.63|18222.33|18222.33|18221.39|18221.39|0
1630939860000|2021-09-06 14:51:00|18222.57|18222.57|18222.36|18222.36|18222.57|18222.57|18222.36|18222.36|0
1630939880000|2021-09-06 14:51:20|18223.8|18223.8|18223.8|18223.8|18223.8|18223.8|18223.8|18223.8|0
1630939930000|2021-09-06 14:52:10|18223.57|18223.57|18222.63|18222.63|18223.57|18223.57|18222.63|18222.63|0
1630939940000|2021-09-06 14:52:20|18221.72|18221.72|18220.09|18220.09|18221.72|18221.72|18220.09|18220.09|0
1630939950000|2021-09-06 14:52:30|18219.59|18219.59|18218.1|18218.1|18219.59|18219.59|18218.1|18218.1|0
1630939970000|2021-09-06 14:52:50|18217.28|18217.28|18211.72|18211.72|18217.28|18217.28|18211.72|18211.72|0
1630939980000|2021-09-06 14:53:00|18210.29|18210.29|18210.73|18210.73|18210.73|18210.73|18209.5|18209.5|0
1630939990000|2021-09-06 14:53:10|18209.96|18209.96|18209.96|18209.96|18209.96|18209.96|18209.96|18209.96|0
1630940010000|2021-09-06 14:53:30|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|0
1630940030000|2021-09-06 14:53:50|18208.84|18208.84|18208.28|18208.28|18208.84|18208.84|18208.28|18208.28|0
1630940040000|2021-09-06 14:54:00|18206.64|18206.64|18208.75|18208.75|18208.75|18208.75|18206.64|18206.64|0
1630940060000|2021-09-06 14:54:20|18208.51|18208.51|18205.86|18205.86|18208.51|18208.51|18205.86|18205.86|0
1630940100000|2021-09-06 14:55:00|18207.7|18207.7|18207.46|18207.46|18207.93|18207.93|18207.46|18207.46|0
1630940120000|2021-09-06 14:55:20|18204.51|18204.51|18205.32|18205.32|18205.32|18205.32|18204.51|18204.51|0
1630940130000|2021-09-06 14:55:30|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|0
1630940140000|2021-09-06 14:55:40|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|0
1630940150000|2021-09-06 14:55:50|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|0
1630940160000|2021-09-06 14:56:00|18204.78|18204.78|18204.78|18204.78|18204.78|18204.78|18204.78|18204.78|0
1630940180000|2021-09-06 14:56:20|18204.98|18204.98|18204.98|18204.98|18204.98|18204.98|18204.98|18204.98|0
1630940230000|2021-09-06 14:57:10|18203.55|18203.55|18203.35|18203.35|18203.55|18203.55|18203.35|18203.35|0
1630940240000|2021-09-06 14:57:20|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|0
1630940250000|2021-09-06 14:57:30|18203.03|18203.03|18203.03|18203.03|18203.03|18203.03|18203.03|18203.03|0
1630940260000|2021-09-06 14:57:40|18203.84|18203.84|18202.02|18202.02|18203.84|18203.84|18202.02|18202.02|0
1630940290000|2021-09-06 14:58:10|18200.58|18200.58|18200.58|18200.58|18200.58|18200.58|18200.58|18200.58|0
1630940320000|2021-09-06 14:58:40|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|0
1630940340000|2021-09-06 14:59:00|18201.61|18201.61|18202.08|18202.08|18202.08|18202.08|18201.61|18201.61|0
1630940350000|2021-09-06 14:59:10|18201.17|18201.17|18201.88|18201.88|18201.88|18201.88|18200.96|18200.96|0
1630940370000|2021-09-06 14:59:30|18202.11|18202.11|18202.11|18202.11|18202.11|18202.11|18202.11|18202.11|0
1630940380000|2021-09-06 14:59:40|18201.89|18201.89|18202.7|18202.7|18202.7|18202.7|18201.89|18201.89|0
1630940390000|2021-09-06 14:59:50|18203.11|18203.11|18203.11|18203.11|18203.11|18203.11|18203.11|18203.11|0
1630940400000|2021-09-06 15:00:00|18204.03|18204.03|18204.97|18204.97|18205.18|18205.18|18204.03|18204.03|0
1630940410000|2021-09-06 15:00:10|18204.06|18204.06|18204.06|18204.06|18204.06|18204.06|18204.06|18204.06|0
1630940420000|2021-09-06 15:00:20|18202.42|18202.42|18202.92|18202.92|18202.92|18202.92|18202.42|18202.42|0
1630940430000|2021-09-06 15:00:30|18203.16|18203.16|18203.16|18203.16|18203.16|18203.16|18203.16|18203.16|0
1630940440000|2021-09-06 15:00:40|18203.36|18203.36|18203.36|18203.36|18203.36|18203.36|18203.36|18203.36|0
1630940450000|2021-09-06 15:00:50|18204.35|18204.35|18205.35|18205.35|18205.35|18205.35|18204.35|18204.35|0
1630940460000|2021-09-06 15:01:00|18206.34|18206.34|18206.34|18206.34|18206.34|18206.34|18206.34|18206.34|0
1630940470000|2021-09-06 15:01:10|18206.13|18206.13|18205.84|18205.84|18206.34|18206.34|18205.35|18205.35|0
1630940480000|2021-09-06 15:01:20|18207.28|18207.28|18207.28|18207.28|18207.28|18207.28|18207.28|18207.28|0
1630940490000|2021-09-06 15:01:30|18207.5|18207.5|18207.5|18207.5|18207.5|18207.5|18207.5|18207.5|0
1630940500000|2021-09-06 15:01:40|18208.49|18208.49|18208|18208|18208.49|18208.49|18208|18208|0
1630940520000|2021-09-06 15:02:00|18207.5|18207.5|18206.79|18206.79|18207.5|18207.5|18206.79|18206.79|0
1630940530000|2021-09-06 15:02:10|18207.29|18207.29|18207.06|18207.06|18207.29|18207.29|18207.06|18207.06|0
1630940540000|2021-09-06 15:02:20|18206.56|18206.56|18206.56|18206.56|18206.56|18206.56|18206.56|18206.56|0
1630940560000|2021-09-06 15:02:40|18205.74|18205.74|18205.74|18205.74|18205.74|18205.74|18205.74|18205.74|0
1630940580000|2021-09-06 15:03:00|18205.25|18205.25|18205.25|18205.25|18205.25|18205.25|18205.25|18205.25|0
1630940630000|2021-09-06 15:03:50|18205.74|18205.74|18205.74|18205.74|18205.74|18205.74|18205.74|18205.74|0
1630940640000|2021-09-06 15:04:00|18205.18|18205.18|18205.74|18205.74|18205.74|18205.74|18205.18|18205.18|0
1630940650000|2021-09-06 15:04:10|18206.3|18206.3|18206.2|18206.2|18206.3|18206.3|18206.2|18206.2|0
1630940660000|2021-09-06 15:04:20|18204.47|18204.47|18202.13|18202.13|18204.47|18204.47|18202.13|18202.13|0
1630940680000|2021-09-06 15:04:40|18202.62|18202.62|18202.62|18202.62|18202.62|18202.62|18202.62|18202.62|0
1630940690000|2021-09-06 15:04:50|18203.54|18203.54|18204.56|18204.56|18204.56|18204.56|18203.54|18203.54|0
1630940700000|2021-09-06 15:05:00|18203.42|18203.42|18205.32|18205.32|18206.03|18206.03|18203.42|18203.42|0
1630940710000|2021-09-06 15:05:10|18205.88|18205.88|18205.88|18205.88|18205.88|18205.88|18205.88|18205.88|0
1630940740000|2021-09-06 15:05:40|18206.12|18206.12|18206.53|18206.53|18206.53|18206.53|18206.12|18206.12|0
1630940750000|2021-09-06 15:05:50|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|0
1630940760000|2021-09-06 15:06:00|18209.37|18209.37|18209.14|18209.14|18209.37|18209.37|18209.14|18209.14|0
1630940770000|2021-09-06 15:06:10|18208.93|18208.93|18208.37|18208.37|18208.93|18208.93|18208.37|18208.37|0
1630940790000|2021-09-06 15:06:30|18208.87|18208.87|18208.87|18208.87|18208.87|18208.87|18208.87|18208.87|0
1630940820000|2021-09-06 15:07:00|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|0
1630940840000|2021-09-06 15:07:20|18207.87|18207.87|18205.41|18205.41|18207.87|18207.87|18205.41|18205.41|0
1630940880000|2021-09-06 15:08:00|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|0
1630940930000|2021-09-06 15:08:50|18207.34|18207.34|18208.77|18208.77|18208.77|18208.77|18207.34|18207.34|0
1630940940000|2021-09-06 15:09:00|18207.34|18207.34|18207.34|18207.34|18207.34|18207.34|18207.14|18207.14|0
1630940950000|2021-09-06 15:09:10|18207.11|18207.11|18207.34|18207.34|18207.34|18207.34|18207.11|18207.11|0
1630940960000|2021-09-06 15:09:20|18206.45|18206.45|18206.67|18206.67|18206.67|18206.67|18206.45|18206.45|0
1630940970000|2021-09-06 15:09:30|18207.23|18207.23|18208.05|18208.05|18208.05|18208.05|18207.23|18207.23|0
1630940990000|2021-09-06 15:09:50|18207.55|18207.55|18206.99|18206.99|18207.55|18207.55|18206.99|18206.99|0
1630941000000|2021-09-06 15:10:00|18207.7|18207.7|18207.7|18207.7|18207.7|18207.7|18207.7|18207.7|0
1630941030000|2021-09-06 15:10:30|18208.19|18208.19|18205.76|18205.76|18208.43|18208.43|18205.76|18205.76|0
1630941050000|2021-09-06 15:10:50|18204.82|18204.82|18204.58|18204.58|18204.82|18204.82|18204.58|18204.58|0
1630941070000|2021-09-06 15:11:10|18204.03|18204.03|18204.94|18204.94|18204.94|18204.94|18203.51|18203.51|0
1630941090000|2021-09-06 15:11:30|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|0
1630941110000|2021-09-06 15:11:50|18206.34|18206.34|18206.34|18206.34|18206.34|18206.34|18206.34|18206.34|0
1630941120000|2021-09-06 15:12:00|18204.09|18204.09|18204.09|18204.09|18204.09|18204.09|18204.09|18204.09|0
1630941160000|2021-09-06 15:12:40|18203.18|18203.18|18203.18|18203.18|18203.18|18203.18|18203.18|18203.18|0
1630941230000|2021-09-06 15:13:50|18203.41|18203.41|18204.74|18204.74|18204.74|18204.74|18203.41|18203.41|0
1630941240000|2021-09-06 15:14:00|18203.08|18203.08|18205.68|18205.68|18205.68|18205.68|18203.08|18203.08|0
1630941250000|2021-09-06 15:14:10|18204.51|18204.51|18204.51|18204.51|18204.51|18204.51|18204.51|18204.51|0
1630941330000|2021-09-06 15:15:30|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|0
1630941350000|2021-09-06 15:15:50|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|0
1630941360000|2021-09-06 15:16:00|18201.62|18201.62|18201.62|18201.62|18201.62|18201.62|18201.62|18201.62|0
1630941370000|2021-09-06 15:16:10|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|0
1630941400000|2021-09-06 15:16:40|18202.58|18202.58|18204.46|18204.46|18204.46|18204.46|18202.58|18202.58|0
1630941440000|2021-09-06 15:17:20|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|0
1630941460000|2021-09-06 15:17:40|18204.05|18204.05|18204.05|18204.05|18204.05|18204.05|18204.05|18204.05|0
1630941470000|2021-09-06 15:17:50|18204.25|18204.25|18204.25|18204.25|18204.25|18204.25|18204.25|18204.25|0
1630941480000|2021-09-06 15:18:00|18204.47|18204.47|18204.7|18204.7|18204.7|18204.7|18204.47|18204.47|0
1630941490000|2021-09-06 15:18:10|18203.99|18203.99|18203.99|18203.99|18203.99|18203.99|18203.99|18203.99|0
1630941500000|2021-09-06 15:18:20|18203.77|18203.77|18203.97|18203.97|18203.97|18203.97|18203.77|18203.77|0
1630941540000|2021-09-06 15:19:00|18202.15|18202.15|18200.06|18200.06|18202.15|18202.15|18200.06|18200.06|0
1630941550000|2021-09-06 15:19:10|18201|18201|18201|18201|18201|18201|18201|18201|0
1630941580000|2021-09-06 15:19:40|18200.51|18200.51|18200.51|18200.51|18200.51|18200.51|18200.51|18200.51|0
1630941590000|2021-09-06 15:19:50|18199.8|18199.8|18199.57|18199.57|18199.8|18199.8|18199.57|18199.57|0
1630941600000|2021-09-06 15:20:00|18200.06|18200.06|18197.46|18197.46|18200.06|18200.06|18197.46|18197.46|0
1630941610000|2021-09-06 15:20:10|18198.9|18198.9|18203.82|18203.82|18203.82|18203.82|18198.9|18198.9|0
1630941620000|2021-09-06 15:20:20|18204.05|18204.05|18204.85|18204.85|18204.85|18204.85|18204.05|18204.05|0
1630941630000|2021-09-06 15:20:30|18203.93|18203.93|18203.93|18203.93|18203.93|18203.93|18203.93|18203.93|0
1630941650000|2021-09-06 15:20:50|18202.99|18202.99|18202.99|18202.99|18202.99|18202.99|18202.99|18202.99|0
1630941660000|2021-09-06 15:21:00|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|0
1630941680000|2021-09-06 15:21:20|18202.7|18202.7|18202.7|18202.7|18202.7|18202.7|18202.7|18202.7|0
1630941690000|2021-09-06 15:21:30|18203.2|18203.2|18201.99|18201.99|18203.2|18203.2|18201.99|18201.99|0
1630941700000|2021-09-06 15:21:40|18201.18|18201.18|18201.18|18201.18|18201.18|18201.18|18201.18|18201.18|0
1630941710000|2021-09-06 15:21:50|18199.75|18199.75|18200.91|18200.91|18200.91|18200.91|18199.75|18199.75|0
1630941720000|2021-09-06 15:22:00|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|0
1630941730000|2021-09-06 15:22:10|18203.26|18203.26|18204.69|18204.69|18204.69|18204.69|18203.26|18203.26|0
1630941740000|2021-09-06 15:22:20|18206.12|18206.12|18206.12|18206.12|18206.12|18206.12|18206.12|18206.12|0
1630941750000|2021-09-06 15:22:30|18206.33|18206.33|18205.83|18205.83|18206.33|18206.33|18205.83|18205.83|0
1630941760000|2021-09-06 15:22:40|18206.3|18206.3|18206.3|18206.3|18206.3|18206.3|18206.3|18206.3|0
1630941770000|2021-09-06 15:22:50|18205.6|18205.6|18205.6|18205.6|18205.6|18205.6|18205.6|18205.6|0
1630941790000|2021-09-06 15:23:10|18205.1|18205.1|18203.93|18203.93|18205.1|18205.1|18203.93|18203.93|0
1630941800000|2021-09-06 15:23:20|18203.73|18203.73|18203.96|18203.96|18203.96|18203.96|18203.73|18203.73|0
1630941810000|2021-09-06 15:23:30|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|0
1630941830000|2021-09-06 15:23:50|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|0
1630941850000|2021-09-06 15:24:10|18201.92|18201.92|18201.92|18201.92|18201.92|18201.92|18201.92|18201.92|0
1630941880000|2021-09-06 15:24:40|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|0
1630941890000|2021-09-06 15:24:50|18202.86|18202.86|18203.75|18203.75|18203.75|18203.75|18202.86|18202.86|0
1630941900000|2021-09-06 15:25:00|18204.31|18204.31|18204.31|18204.31|18204.31|18204.31|18204.31|18204.31|0
1630941910000|2021-09-06 15:25:10|18203.39|18203.39|18200.03|18200.03|18203.39|18203.39|18200.03|18200.03|0
1630941920000|2021-09-06 15:25:20|18201.46|18201.46|18201.69|18201.69|18202.4|18202.4|18201.46|18201.46|0
1630941930000|2021-09-06 15:25:30|18199.24|18199.24|18199.24|18199.24|18199.24|18199.24|18199.24|18199.24|0
1630941940000|2021-09-06 15:25:40|18198.68|18198.68|18199.24|18199.24|18199.24|18199.24|18198.68|18198.68|0
1630941950000|2021-09-06 15:25:50|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|0
1630941980000|2021-09-06 15:26:20|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|0
1630942000000|2021-09-06 15:26:40|18197.27|18197.27|18196.01|18196.01|18197.48|18197.48|18196.01|18196.01|0
1630942010000|2021-09-06 15:26:50|18195.19|18195.19|18195.19|18195.19|18195.19|18195.19|18195.19|18195.19|0
1630942020000|2021-09-06 15:27:00|18194.75|18194.75|18195.22|18195.22|18195.22|18195.22|18194.75|18194.75|0
1630942030000|2021-09-06 15:27:10|18196.13|18196.13|18194.7|18194.7|18196.13|18196.13|18194.7|18194.7|0
1630942040000|2021-09-06 15:27:20|18195.19|18195.19|18195.4|18195.4|18195.4|18195.4|18195.19|18195.19|0
1630942050000|2021-09-06 15:27:30|18195.62|18195.62|18194.47|18194.47|18195.62|18195.62|18194.47|18194.47|0
1630942060000|2021-09-06 15:27:40|18194.26|18194.26|18194.76|18194.76|18194.76|18194.76|18194.26|18194.26|0
1630942070000|2021-09-06 15:27:50|18194.26|18194.26|18194.26|18194.26|18194.26|18194.26|18194.26|18194.26|0
1630942080000|2021-09-06 15:28:00|18194.47|18194.47|18196.72|18196.72|18196.72|18196.72|18194.47|18194.47|0
1630942090000|2021-09-06 15:28:10|18196.51|18196.51|18198.56|18198.56|18198.56|18198.56|18195.52|18195.52|0
1630942100000|2021-09-06 15:28:20|18199.03|18199.03|18198.56|18198.56|18199.03|18199.03|18198.56|18198.56|0
1630942110000|2021-09-06 15:28:30|18199.03|18199.03|18198.11|18198.11|18199.03|18199.03|18198.11|18198.11|0
1630942120000|2021-09-06 15:28:40|18198.34|18198.34|18200.7|18200.7|18200.7|18200.7|18198.34|18198.34|0
1630942130000|2021-09-06 15:28:50|18199.94|18199.94|18199.86|18199.86|18200.29|18200.29|18199.86|18199.86|0
1630942140000|2021-09-06 15:29:00|18199.05|18199.05|18197.16|18197.16|18199.49|18199.49|18197.16|18197.16|0
1630942150000|2021-09-06 15:29:10|18197.36|18197.36|18196.81|18196.81|18197.86|18197.86|18196.81|18196.81|0
1630942160000|2021-09-06 15:29:20|18195.69|18195.69|18194.74|18194.74|18196.73|18196.73|18194.74|18194.74|0
1630942170000|2021-09-06 15:29:30|18194.18|18194.18|18196.07|18196.07|18196.3|18196.3|18192.01|18192.01|0
1630942180000|2021-09-06 15:29:40|18195.08|18195.08|18193.96|18193.96|18195.08|18195.08|18193.96|18193.96|0
1630942190000|2021-09-06 15:29:50|18194.95|18194.95|18197.74|18197.74|18197.74|18197.74|18193.05|18193.05|0
1630998900000|2021-09-07 07:15:00|18247.98|18247.98|18233.9|18233.9|18247.98|18247.98|18233.9|18233.9|0
1630998910000|2021-09-07 07:15:10|18233.09|18233.09|18233.09|18233.09|18233.09|18233.09|18233.09|18233.09|0
1630998930000|2021-09-07 07:15:30|18232.59|18232.59|18232.59|18232.59|18232.59|18232.59|18232.59|18232.59|0
1630998940000|2021-09-07 07:15:40|18230.11|18230.11|18230.11|18230.11|18230.11|18230.11|18230.11|18230.11|0
1630998960000|2021-09-07 07:16:00|18224.41|18224.41|18223.59|18223.59|18224.41|18224.41|18223.59|18223.59|0
1630998980000|2021-09-07 07:16:20|18221.59|18221.59|18220.92|18220.92|18221.59|18221.59|18220.92|18220.92|0
1630998990000|2021-09-07 07:16:30|18220|18220|18220|18220|18220|18220|18220|18220|0
1630999000000|2021-09-07 07:16:40|18218.84|18218.84|18218.84|18218.84|18218.84|18218.84|18218.84|18218.84|0
1630999010000|2021-09-07 07:16:50|18218.81|18218.81|18211.11|18211.11|18218.81|18218.81|18211.11|18211.11|0
1630999020000|2021-09-07 07:17:00|18209.95|18209.95|18203.58|18203.58|18209.95|18209.95|18203.58|18203.58|0
1630999030000|2021-09-07 07:17:10|18205.21|18205.21|18206.03|18206.03|18206.03|18206.03|18205.21|18205.21|0
1630999040000|2021-09-07 07:17:20|18209.5|18209.5|18209.5|18209.5|18209.5|18209.5|18209.5|18209.5|0
1630999080000|2021-09-07 07:18:00|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|0
1630999090000|2021-09-07 07:18:10|18211.55|18211.55|18208.7|18208.7|18213.4|18213.4|18208.7|18208.7|0
1630999100000|2021-09-07 07:18:20|18211.75|18211.75|18211.61|18211.61|18212.02|18212.02|18203.51|18203.51|0
1630999110000|2021-09-07 07:18:30|18209.84|18209.84|18210.66|18210.66|18211.77|18211.77|18209.84|18209.84|0
1630999120000|2021-09-07 07:18:40|18205.25|18205.25|18209.95|18209.95|18209.95|18209.95|18205.25|18205.25|0
1630999140000|2021-09-07 07:19:00|18210.19|18210.19|18204.3|18204.3|18210.19|18210.19|18204.3|18204.3|0
1630999150000|2021-09-07 07:19:10|18201.01|18201.01|18188.66|18188.66|18201.01|18201.01|18188.66|18188.66|0
1630999160000|2021-09-07 07:19:20|18187.17|18187.17|18189.15|18189.15|18189.15|18189.15|18187.17|18187.17|0
1630999200000|2021-09-07 07:20:00|18194.47|18194.47|18183.79|18183.79|18194.47|18194.47|18183.79|18183.79|0
1630999210000|2021-09-07 07:20:10|18185.61|18185.61|18188.16|18188.16|18188.16|18188.16|18185.61|18185.61|0
1630999220000|2021-09-07 07:20:20|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|18197.57|0
1630999230000|2021-09-07 07:20:30|18194.41|18194.41|18194.41|18194.41|18194.41|18194.41|18194.41|18194.41|0
1630999240000|2021-09-07 07:20:40|18191.25|18191.25|18191.25|18191.25|18191.25|18191.25|18191.25|18191.25|0
1630999250000|2021-09-07 07:20:50|18192.19|18192.19|18192.19|18192.19|18192.19|18192.19|18192.19|18192.19|0
1630999260000|2021-09-07 07:21:00|18191.02|18191.02|18203.58|18203.58|18203.58|18203.58|18191.02|18191.02|0
1630999270000|2021-09-07 07:21:10|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|18204.52|0
1630999280000|2021-09-07 07:21:20|18200.24|18200.24|18196.82|18196.82|18200.24|18200.24|18196.82|18196.82|0
1630999290000|2021-09-07 07:21:30|18199.54|18199.54|18199.54|18199.54|18199.54|18199.54|18199.54|18199.54|0
1630999300000|2021-09-07 07:21:40|18201.42|18201.42|18197.89|18197.89|18201.42|18201.42|18197.89|18197.89|0
1630999310000|2021-09-07 07:21:50|18196.72|18196.72|18202.16|18202.16|18202.16|18202.16|18196.72|18196.72|0
1630999330000|2021-09-07 07:22:10|18199.8|18199.8|18199.8|18199.8|18199.8|18199.8|18199.8|18199.8|0
1630999350000|2021-09-07 07:22:30|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|18204.27|0
1630999370000|2021-09-07 07:22:50|18205.18|18205.18|18215.67|18215.67|18215.67|18215.67|18205.18|18205.18|0
1630999390000|2021-09-07 07:23:10|18214.03|18214.03|18209.99|18209.99|18214.03|18214.03|18206.52|18206.52|0
1630999400000|2021-09-07 07:23:20|18211.16|18211.16|18211.16|18211.16|18211.16|18211.16|18211.16|18211.16|0
1630999410000|2021-09-07 07:23:30|18211.36|18211.36|18211.36|18211.36|18211.36|18211.36|18211.36|18211.36|0
1630999440000|2021-09-07 07:24:00|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|0
1630999450000|2021-09-07 07:24:10|18216.33|18216.33|18216.33|18216.33|18216.33|18216.33|18216.33|18216.33|0
1630999460000|2021-09-07 07:24:20|18217.32|18217.32|18221.62|18221.62|18221.62|18221.62|18217.32|18217.32|0
1630999470000|2021-09-07 07:24:30|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|0
1630999500000|2021-09-07 07:25:00|18217.65|18217.65|18225.98|18225.98|18228.23|18228.23|18217.65|18217.65|0
1630999510000|2021-09-07 07:25:10|18224.35|18224.35|18224.35|18224.35|18224.35|18224.35|18224.35|18224.35|0
1630999520000|2021-09-07 07:25:20|18225.84|18225.84|18225.84|18225.84|18225.84|18225.84|18225.84|18225.84|0
1630999530000|2021-09-07 07:25:30|18226.34|18226.34|18226.34|18226.34|18226.34|18226.34|18226.34|18226.34|0
1630999550000|2021-09-07 07:25:50|18227.75|18227.75|18229.16|18229.16|18229.16|18229.16|18227.75|18227.75|0
1630999560000|2021-09-07 07:26:00|18230.79|18230.79|18230.79|18230.79|18230.79|18230.79|18230.79|18230.79|0
1630999570000|2021-09-07 07:26:10|18232.28|18232.28|18232.28|18232.28|18232.28|18232.28|18232.28|18232.28|0
1630999580000|2021-09-07 07:26:20|18233.2|18233.2|18233.2|18233.2|18233.2|18233.2|18233.2|18233.2|0
1630999590000|2021-09-07 07:26:30|18233.69|18233.69|18221.53|18221.53|18233.69|18233.69|18221.53|18221.53|0
1630999610000|2021-09-07 07:26:50|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|0
1630999630000|2021-09-07 07:27:10|18225.44|18225.44|18233.5|18233.5|18233.5|18233.5|18224.88|18224.88|0
1630999650000|2021-09-07 07:27:30|18235.69|18235.69|18238.18|18238.18|18238.18|18238.18|18235.69|18235.69|0
1630999660000|2021-09-07 07:27:40|18239.17|18239.17|18243.33|18243.33|18244.82|18244.82|18239.17|18239.17|0
1630999670000|2021-09-07 07:27:50|18241|18241|18241|18241|18241|18241|18241|18241|0
1630999680000|2021-09-07 07:28:00|18239.52|18239.52|18238.52|18238.52|18239.52|18239.52|18238.52|18238.52|0
1630999690000|2021-09-07 07:28:10|18241.39|18241.39|18241.95|18241.95|18241.95|18241.95|18241.39|18241.39|0
1630999710000|2021-09-07 07:28:30|18240.31|18240.31|18244.16|18244.16|18245.79|18245.79|18240.31|18240.31|0
1630999740000|2021-09-07 07:29:00|18241.42|18241.42|18241.42|18241.42|18241.42|18241.42|18241.42|18241.42|0
1630999760000|2021-09-07 07:29:20|18243.9|18243.9|18243.9|18243.9|18243.9|18243.9|18243.9|18243.9|0
1630999770000|2021-09-07 07:29:30|18241.92|18241.92|18241.92|18241.92|18241.92|18241.92|18241.92|18241.92|0
1630999800000|2021-09-07 07:30:00|18241.68|18241.68|18244.6|18244.6|18244.6|18244.6|18239.2|18239.2|0
1630999810000|2021-09-07 07:30:10|18243.61|18243.61|18243.61|18243.61|18243.61|18243.61|18243.61|18243.61|0
1630999820000|2021-09-07 07:30:20|18245.26|18245.26|18245.49|18245.49|18245.49|18245.49|18245.26|18245.26|0
1630999830000|2021-09-07 07:30:30|18244.5|18244.5|18244.5|18244.5|18244.5|18244.5|18244.5|18244.5|0
1630999860000|2021-09-07 07:31:00|18242.87|18242.87|18238.03|18238.03|18242.87|18242.87|18238.03|18238.03|0
1630999870000|2021-09-07 07:31:10|18237.09|18237.09|18237.81|18237.81|18237.81|18237.81|18236.47|18236.47|0
1630999880000|2021-09-07 07:31:20|18237.31|18237.31|18240.78|18240.78|18240.78|18240.78|18237.31|18237.31|0
1630999890000|2021-09-07 07:31:30|18240.99|18240.99|18241.81|18241.81|18241.81|18241.81|18240.99|18240.99|0
1630999920000|2021-09-07 07:32:00|18243.79|18243.79|18243.79|18243.79|18243.79|18243.79|18243.79|18243.79|0
1630999930000|2021-09-07 07:32:10|18244.61|18244.61|18244.61|18244.61|18244.61|18244.61|18244.61|18244.61|0
1630999940000|2021-09-07 07:32:20|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|18243.1|0
1630999950000|2021-09-07 07:32:30|18242.88|18242.88|18242.88|18242.88|18242.88|18242.88|18242.88|18242.88|0
1630999980000|2021-09-07 07:33:00|18244.7|18244.7|18253.97|18253.97|18253.97|18253.97|18244.7|18244.7|0
1630999990000|2021-09-07 07:33:10|18255.91|18255.91|18247.06|18247.06|18255.91|18255.91|18247.06|18247.06|0
1631000020000|2021-09-07 07:33:40|18246.57|18246.57|18246.57|18246.57|18246.57|18246.57|18246.57|18246.57|0
1631000030000|2021-09-07 07:33:50|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|18245.65|0
1631000040000|2021-09-07 07:34:00|18244.49|18244.49|18244.67|18244.67|18244.67|18244.67|18240.81|18240.81|0
1631000050000|2021-09-07 07:34:10|18245.08|18245.08|18245.08|18245.08|18245.08|18245.08|18245.08|18245.08|0
1631000060000|2021-09-07 07:34:20|18237.44|18237.44|18237.44|18237.44|18237.44|18237.44|18237.44|18237.44|0
1631000070000|2021-09-07 07:34:30|18237.64|18237.64|18236.74|18236.74|18237.64|18237.64|18236.74|18236.74|0
1631000080000|2021-09-07 07:34:40|18236.03|18236.03|18235.04|18235.04|18236.03|18236.03|18235.04|18235.04|0
1631000100000|2021-09-07 07:35:00|18238.51|18238.51|18242.08|18242.08|18242.08|18242.08|18238.51|18238.51|0
1631000130000|2021-09-07 07:35:30|18241.58|18241.58|18239.1|18239.1|18241.58|18241.58|18239.1|18239.1|0
1631000140000|2021-09-07 07:35:40|18220.62|18220.62|18214.65|18214.65|18220.62|18220.62|18214.65|18214.65|0
1631000150000|2021-09-07 07:35:50|18213.66|18213.66|18212.17|18212.17|18213.66|18213.66|18212.17|18212.17|0
1631000160000|2021-09-07 07:36:00|18214|18214|18210.99|18210.99|18214|18214|18210.99|18210.99|0
1631000170000|2021-09-07 07:36:10|18212.48|18212.48|18210.99|18210.99|18212.48|18212.48|18210.99|18210.99|0
1631000190000|2021-09-07 07:36:30|18208.05|18208.05|18208.05|18208.05|18208.05|18208.05|18208.05|18208.05|0
1631000200000|2021-09-07 07:36:40|18207.13|18207.13|18205.31|18205.31|18207.13|18207.13|18205.31|18205.31|0
1631000230000|2021-09-07 07:37:10|18201.83|18201.83|18201.83|18201.83|18201.83|18201.83|18201.83|18201.83|0
1631000240000|2021-09-07 07:37:20|18201.42|18201.42|18201.42|18201.42|18201.42|18201.42|18201.42|18201.42|0
1631000260000|2021-09-07 07:37:40|18197.52|18197.52|18197.52|18197.52|18197.52|18197.52|18197.52|18197.52|0
1631000270000|2021-09-07 07:37:50|18199.15|18199.15|18198.24|18198.24|18199.15|18199.15|18198.24|18198.24|0
1631000280000|2021-09-07 07:38:00|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|18198.74|0
1631000290000|2021-09-07 07:38:10|18197.25|18197.25|18191.52|18191.52|18197.25|18197.25|18191.52|18191.52|0
1631000300000|2021-09-07 07:38:20|18190.08|18190.08|18190.08|18190.08|18190.08|18190.08|18190.08|18190.08|0
1631000310000|2021-09-07 07:38:30|18191.91|18191.91|18191.91|18191.91|18191.91|18191.91|18191.91|18191.91|0
1631000320000|2021-09-07 07:38:40|18188.93|18188.93|18189.93|18189.93|18189.93|18189.93|18188.93|18188.93|0
1631000330000|2021-09-07 07:38:50|18188.1|18188.1|18188.1|18188.1|18188.1|18188.1|18188.1|18188.1|0
1631000340000|2021-09-07 07:39:00|18184.83|18184.83|18185.83|18185.83|18185.83|18185.83|18184.83|18184.83|0
1631000350000|2021-09-07 07:39:10|18183.47|18183.47|18174.05|18174.05|18183.47|18183.47|18173.89|18173.89|0
1631000360000|2021-09-07 07:39:20|18174.25|18174.25|18174.61|18174.61|18177.48|18177.48|18174.25|18174.25|0
1631000390000|2021-09-07 07:39:50|18172.62|18172.62|18172.62|18172.62|18172.62|18172.62|18172.62|18172.62|0
1631000400000|2021-09-07 07:40:00|18172.13|18172.13|18171.6|18171.6|18172.13|18172.13|18169.78|18169.78|0
1631000410000|2021-09-07 07:40:10|18171.84|18171.84|18173.25|18173.25|18173.25|18173.25|18171.84|18171.84|0
1631000450000|2021-09-07 07:40:50|18172.43|18172.43|18172.22|18172.22|18172.43|18172.43|18172.22|18172.22|0
1631000470000|2021-09-07 07:41:10|18169.74|18169.74|18166.85|18166.85|18170.41|18170.41|18166.85|18166.85|0
1631000510000|2021-09-07 07:41:50|18164.86|18164.86|18149.24|18149.24|18164.86|18164.86|18149.24|18149.24|0
1631000520000|2021-09-07 07:42:00|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|18147.12|0
1631000530000|2021-09-07 07:42:10|18147.94|18147.94|18141.18|18141.18|18147.94|18147.94|18141.18|18141.18|0
1631000540000|2021-09-07 07:42:20|18140.06|18140.06|18140.06|18140.06|18140.06|18140.06|18140.06|18140.06|0
1631000560000|2021-09-07 07:42:40|18138.9|18138.9|18138.9|18138.9|18138.9|18138.9|18138.9|18138.9|0
1631000580000|2021-09-07 07:43:00|18136.45|18136.45|18136.24|18136.24|18136.45|18136.45|18136.24|18136.24|0
1631000600000|2021-09-07 07:43:20|18135.42|18135.42|18139.39|18139.39|18139.39|18139.39|18135.42|18135.42|0
1631000640000|2021-09-07 07:44:00|18136.53|18136.53|18136.53|18136.53|18136.53|18136.53|18136.53|18136.53|0
1631000650000|2021-09-07 07:44:10|18135.97|18135.97|18139.34|18139.34|18139.34|18139.34|18135.97|18135.97|0
1631000680000|2021-09-07 07:44:40|18140.82|18140.82|18140.82|18140.82|18140.82|18140.82|18140.82|18140.82|0
1631000690000|2021-09-07 07:44:50|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|18137.56|0
1631000700000|2021-09-07 07:45:00|18142.07|18142.07|18142.07|18142.07|18142.07|18142.07|18142.07|18142.07|0
1631000710000|2021-09-07 07:45:10|18142.63|18142.63|18142.57|18142.57|18142.63|18142.63|18136.04|18136.04|0
1631000720000|2021-09-07 07:45:20|18143.12|18143.12|18153.09|18153.09|18153.09|18153.09|18143.12|18143.12|0
1631000730000|2021-09-07 07:45:30|18155.99|18155.99|18153.96|18153.96|18156.55|18156.55|18153.96|18153.96|0
1631000740000|2021-09-07 07:45:40|18154.43|18154.43|18153.25|18153.25|18154.43|18154.43|18153.25|18153.25|0
1631000760000|2021-09-07 07:46:00|18153.02|18153.02|18146.64|18146.64|18154.19|18154.19|18146.64|18146.64|0
1631000780000|2021-09-07 07:46:20|18147.2|18147.2|18148.14|18148.14|18148.14|18148.14|18147.2|18147.2|0
1631000820000|2021-09-07 07:47:00|18146.02|18146.02|18144.38|18144.38|18146.02|18146.02|18144.38|18144.38|0
1631000830000|2021-09-07 07:47:10|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|0
1631000840000|2021-09-07 07:47:20|18148.11|18148.11|18146.47|18146.47|18148.11|18148.11|18146.47|18146.47|0
1631000850000|2021-09-07 07:47:30|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|0
1631000860000|2021-09-07 07:47:40|18145.71|18145.71|18144.28|18144.28|18145.71|18145.71|18144.28|18144.28|0
1631000880000|2021-09-07 07:48:00|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|18141.98|0
1631000890000|2021-09-07 07:48:10|18134.13|18134.13|18134.13|18134.13|18134.13|18134.13|18134.13|18134.13|0
1631000900000|2021-09-07 07:48:20|18139.24|18139.24|18138.26|18138.26|18139.24|18139.24|18133.72|18133.72|0
1631000910000|2021-09-07 07:48:30|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|0
1631000920000|2021-09-07 07:48:40|18139.72|18139.72|18136.42|18136.42|18140.39|18140.39|18136.42|18136.42|0
1631000940000|2021-09-07 07:49:00|18140.39|18140.39|18158.94|18158.94|18159.85|18159.85|18140.39|18140.39|0
1631000950000|2021-09-07 07:49:10|18159.93|18159.93|18160.69|18160.69|18160.69|18160.69|18159.93|18159.93|0
1631000960000|2021-09-07 07:49:20|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|0
1631000970000|2021-09-07 07:49:30|18163.7|18163.7|18169.36|18169.36|18169.36|18169.36|18163.7|18163.7|0
1631000980000|2021-09-07 07:49:40|18171.84|18171.84|18172.51|18172.51|18172.51|18172.51|18171.84|18171.84|0
1631001000000|2021-09-07 07:50:00|18170.16|18170.16|18170.16|18170.16|18170.16|18170.16|18170.16|18170.16|0
1631001020000|2021-09-07 07:50:20|18170.36|18170.36|18167.88|18167.88|18171.18|18171.18|18167.88|18167.88|0
1631001030000|2021-09-07 07:50:30|18168.8|18168.8|18168.8|18168.8|18168.8|18168.8|18168.8|18168.8|0
1631001040000|2021-09-07 07:50:40|18167.98|18167.98|18167.98|18167.98|18167.98|18167.98|18167.98|18167.98|0
1631001050000|2021-09-07 07:50:50|18168.8|18168.8|18167.68|18167.68|18168.8|18168.8|18167.68|18167.68|0
1631001060000|2021-09-07 07:51:00|18164.94|18164.94|18164.94|18164.94|18164.94|18164.94|18164.94|18164.94|0
1631001070000|2021-09-07 07:51:10|18165.76|18165.76|18166.75|18166.75|18166.75|18166.75|18165.76|18165.76|0
1631001090000|2021-09-07 07:51:30|18168.24|18168.24|18168.24|18168.24|18168.24|18168.24|18168.24|18168.24|0
1631001100000|2021-09-07 07:51:40|18168.44|18168.44|18186.87|18186.87|18187.11|18187.11|18168.44|18168.44|0
1631001110000|2021-09-07 07:51:50|18189.35|18189.35|18189.35|18189.35|18189.35|18189.35|18189.35|18189.35|0
1631001120000|2021-09-07 07:52:00|18189.12|18189.12|18188.88|18188.88|18189.12|18189.12|18188.88|18188.88|0
1631001130000|2021-09-07 07:52:10|18191.21|18191.21|18191.21|18191.21|18191.21|18191.21|18191.21|18191.21|0
1631001150000|2021-09-07 07:52:30|18193.09|18193.09|18193.56|18193.56|18193.56|18193.56|18193.09|18193.09|0
1631001160000|2021-09-07 07:52:40|18194.56|18194.56|18208.22|18208.22|18208.22|18208.22|18194.56|18194.56|0
1631001170000|2021-09-07 07:52:50|18210.05|18210.05|18210.05|18210.05|18210.05|18210.05|18210.05|18210.05|0
1631001180000|2021-09-07 07:53:00|18213.53|18213.53|18214.02|18214.02|18214.02|18214.02|18213.53|18213.53|0
1631001190000|2021-09-07 07:53:10|18214.52|18214.52|18228.15|18228.15|18228.15|18228.15|18214.52|18214.52|0
1631001200000|2021-09-07 07:53:20|18227.53|18227.53|18233.24|18233.24|18233.24|18233.24|18227.53|18227.53|0
1631001210000|2021-09-07 07:53:30|18231.26|18231.26|18231.8|18231.8|18231.8|18231.8|18229.27|18229.27|0
1631001220000|2021-09-07 07:53:40|18230.62|18230.62|18232.61|18232.61|18232.61|18232.61|18230.62|18230.62|0
1631001230000|2021-09-07 07:53:50|18234.6|18234.6|18234.6|18234.6|18234.6|18234.6|18234.6|18234.6|0
1631001240000|2021-09-07 07:54:00|18232.72|18232.72|18232.72|18232.72|18232.72|18232.72|18231.73|18231.73|0
1631001270000|2021-09-07 07:54:30|18230.06|18230.06|18230.47|18230.47|18231.09|18231.09|18230.06|18230.06|0
1631001280000|2021-09-07 07:54:40|18231.09|18231.09|18230.47|18230.47|18231.09|18231.09|18230.47|18230.47|0
1631001290000|2021-09-07 07:54:50|18229.56|18229.56|18212.14|18212.14|18229.56|18229.56|18210.74|18210.74|0
1631001300000|2021-09-07 07:55:00|18213.32|18213.32|18212.38|18212.38|18213.32|18213.32|18212.38|18212.38|0
1631001310000|2021-09-07 07:55:10|18214.02|18214.02|18223.62|18223.62|18223.62|18223.62|18214.02|18214.02|0
1631001340000|2021-09-07 07:55:40|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|0
1631001350000|2021-09-07 07:55:50|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|0
1631001360000|2021-09-07 07:56:00|18228.26|18228.26|18229.09|18229.09|18231.12|18231.12|18226.47|18226.47|0
1631001390000|2021-09-07 07:56:30|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|0
1631001400000|2021-09-07 07:56:40|18228.59|18228.59|18228.59|18228.59|18228.59|18228.59|18228.59|18228.59|0
1631001410000|2021-09-07 07:56:50|18227.68|18227.68|18227.68|18227.68|18227.68|18227.68|18227.68|18227.68|0
1631001420000|2021-09-07 07:57:00|18229.17|18229.17|18230.66|18230.66|18230.66|18230.66|18229.17|18229.17|0
1631001450000|2021-09-07 07:57:30|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|0
1631001480000|2021-09-07 07:58:00|18233.59|18233.59|18233.59|18233.59|18233.59|18233.59|18233.59|18233.59|0
1631001500000|2021-09-07 07:58:20|18232.57|18232.57|18232.57|18232.57|18232.57|18232.57|18232.57|18232.57|0
1631001510000|2021-09-07 07:58:30|18232.07|18232.07|18232.07|18232.07|18232.07|18232.07|18232.07|18232.07|0
1631001520000|2021-09-07 07:58:40|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|0
1631001530000|2021-09-07 07:58:50|18233.4|18233.4|18232.49|18232.49|18233.4|18233.4|18232.49|18232.49|0
1631001540000|2021-09-07 07:59:00|18232.99|18232.99|18230.74|18230.74|18232.99|18232.99|18230.25|18230.25|0
1631001550000|2021-09-07 07:59:10|18228.39|18228.39|18228.39|18228.39|18228.39|18228.39|18228.39|18228.39|0
1631001570000|2021-09-07 07:59:30|18227.83|18227.83|18227.83|18227.83|18227.83|18227.83|18227.83|18227.83|0
1631001580000|2021-09-07 07:59:40|18223.53|18223.53|18219.09|18219.09|18223.53|18223.53|18219.09|18219.09|0
1631001600000|2021-09-07 08:00:00|18217.21|18217.21|18217.21|18217.21|18217.21|18217.21|18217.21|18217.21|0
1631001610000|2021-09-07 08:00:10|18218.85|18218.85|18218.14|18218.14|18218.85|18218.85|18218.14|18218.14|0
1631001620000|2021-09-07 08:00:20|18215.07|18215.07|18213.02|18213.02|18215.07|18215.07|18213.02|18213.02|0
1631001630000|2021-09-07 08:00:30|18212.61|18212.61|18212.61|18212.61|18212.61|18212.61|18212.61|18212.61|0
1631001640000|2021-09-07 08:00:40|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|0
1631001660000|2021-09-07 08:01:00|18211.94|18211.94|18211.7|18211.7|18211.94|18211.94|18211.7|18211.7|0
1631001680000|2021-09-07 08:01:20|18209.22|18209.22|18206.16|18206.16|18209.22|18209.22|18206.16|18206.16|0
1631001690000|2021-09-07 08:01:30|18206.66|18206.66|18206.66|18206.66|18206.66|18206.66|18206.66|18206.66|0
1631001700000|2021-09-07 08:01:40|18200.93|18200.93|18200.93|18200.93|18200.93|18200.93|18200.93|18200.93|0
1631001710000|2021-09-07 08:01:50|18198.45|18198.45|18200.93|18200.93|18200.93|18200.93|18198.45|18198.45|0
1631001720000|2021-09-07 08:02:00|18200.69|18200.69|18194.56|18194.56|18200.69|18200.69|18194.56|18194.56|0
1631001740000|2021-09-07 08:02:20|18193.45|18193.45|18192.63|18192.63|18193.45|18193.45|18192.63|18192.63|0
1631001760000|2021-09-07 08:02:40|18193.24|18193.24|18193.24|18193.24|18193.24|18193.24|18193.24|18193.24|0
1631001780000|2021-09-07 08:03:00|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|0
1631001790000|2021-09-07 08:03:10|18190.98|18190.98|18190.49|18190.49|18190.98|18190.98|18190.49|18190.49|0
1631001800000|2021-09-07 08:03:20|18192.47|18192.47|18192.47|18192.47|18192.47|18192.47|18192.47|18192.47|0
1631001810000|2021-09-07 08:03:30|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|0
1631001820000|2021-09-07 08:03:40|18192.3|18192.3|18192.3|18192.3|18192.3|18192.3|18192.3|18192.3|0
1631001830000|2021-09-07 08:03:50|18192.51|18192.51|18192.51|18192.51|18192.51|18192.51|18192.51|18192.51|0
1631001840000|2021-09-07 08:04:00|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|18190.84|0
1631001850000|2021-09-07 08:04:10|18191.83|18191.83|18191.83|18191.83|18191.83|18191.83|18191.83|18191.83|0
1631001870000|2021-09-07 08:04:30|18185.3|18185.3|18186.11|18186.11|18186.11|18186.11|18185.3|18185.3|0
1631001880000|2021-09-07 08:04:40|18185.2|18185.2|18184.38|18184.38|18185.2|18185.2|18184.38|18184.38|0
1631001910000|2021-09-07 08:05:10|18183.56|18183.56|18185.19|18185.19|18185.19|18185.19|18183.56|18183.56|0
1631001920000|2021-09-07 08:05:20|18184.28|18184.28|18183.37|18183.37|18184.28|18184.28|18183.37|18183.37|0
1631001940000|2021-09-07 08:05:40|18183.86|18183.86|18183.86|18183.86|18183.86|18183.86|18183.86|18183.86|0
1631001960000|2021-09-07 08:06:00|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|0
1631001990000|2021-09-07 08:06:30|18179.07|18179.07|18181.42|18181.42|18181.42|18181.42|18179.07|18179.07|0
1631002000000|2021-09-07 08:06:40|18180.5|18180.5|18180.5|18180.5|18180.5|18180.5|18180.5|18180.5|0
1631002040000|2021-09-07 08:07:20|18179.89|18179.89|18180.04|18180.04|18181.72|18181.72|18179.89|18179.89|0
1631002050000|2021-09-07 08:07:30|18179.13|18179.13|18180.35|18180.35|18180.35|18180.35|18177.48|18177.48|0
1631002060000|2021-09-07 08:07:40|18179.44|18179.44|18173.58|18173.58|18179.44|18179.44|18173.58|18173.58|0
1631002070000|2021-09-07 08:07:50|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|0
1631002080000|2021-09-07 08:08:00|18173.26|18173.26|18169.3|18169.3|18173.26|18173.26|18167.42|18167.42|0
1631002090000|2021-09-07 08:08:10|18168.74|18168.74|18165.76|18165.76|18168.74|18168.74|18165.76|18165.76|0
1631002100000|2021-09-07 08:08:20|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|18168.41|0
1631002110000|2021-09-07 08:08:30|18167.91|18167.91|18167.68|18167.68|18167.91|18167.91|18167.68|18167.68|0
1631002120000|2021-09-07 08:08:40|18167.18|18167.18|18167.5|18167.5|18167.68|18167.68|18167.18|18167.18|0
1631002140000|2021-09-07 08:09:00|18170.6|18170.6|18180.08|18180.08|18180.08|18180.08|18170.6|18170.6|0
1631002150000|2021-09-07 08:09:10|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|0
1631002160000|2021-09-07 08:09:20|18178.17|18178.17|18177.26|18177.26|18178.17|18178.17|18177.26|18177.26|0
1631002200000|2021-09-07 08:10:00|18175.61|18175.61|18173.55|18173.55|18175.61|18175.61|18173.55|18173.55|0
1631002210000|2021-09-07 08:10:10|18171.92|18171.92|18163.86|18163.86|18171.92|18171.92|18163.86|18163.86|0
1631002220000|2021-09-07 08:10:20|18165.29|18165.29|18165.12|18165.12|18165.29|18165.29|18164.3|18164.3|0
1631002280000|2021-09-07 08:11:20|18167.05|18167.05|18170.51|18170.51|18170.51|18170.51|18167.05|18167.05|0
1631002300000|2021-09-07 08:11:40|18178.31|18178.31|18178.83|18178.83|18179.98|18179.98|18178.31|18178.31|0
1631002340000|2021-09-07 08:12:20|18179.65|18179.65|18179.65|18179.65|18179.65|18179.65|18179.65|18179.65|0
1631002370000|2021-09-07 08:12:50|18177.42|18177.42|18176.43|18176.43|18177.42|18177.42|18176.43|18176.43|0
1631002380000|2021-09-07 08:13:00|18175.95|18175.95|18175.95|18175.95|18175.95|18175.95|18175.95|18175.95|0
1631002390000|2021-09-07 08:13:10|18176.19|18176.19|18176.19|18176.19|18176.19|18176.19|18176.19|18176.19|0
1631002400000|2021-09-07 08:13:20|18177.3|18177.3|18175.87|18175.87|18177.3|18177.3|18175.87|18175.87|0
1631002410000|2021-09-07 08:13:30|18176.86|18176.86|18181.22|18181.22|18184.08|18184.08|18176.86|18176.86|0
1631002420000|2021-09-07 08:13:40|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|0
1631002430000|2021-09-07 08:13:50|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|0
1631002460000|2021-09-07 08:14:20|18179.54|18179.54|18181.47|18181.47|18181.47|18181.47|18179.54|18179.54|0
1631002470000|2021-09-07 08:14:30|18182.58|18182.58|18183.96|18183.96|18183.96|18183.96|18182.03|18182.03|0
1631002480000|2021-09-07 08:14:40|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|18184.45|0
1631002490000|2021-09-07 08:14:50|18180.98|18180.98|18180.98|18180.98|18180.98|18180.98|18180.98|18180.98|0
1631002500000|2021-09-07 08:15:00|18180.16|18180.16|18180.16|18180.16|18180.16|18180.16|18180.16|18180.16|0
1631002510000|2021-09-07 08:15:10|18180.57|18180.57|18180.57|18180.57|18180.57|18180.57|18180.57|18180.57|0
1631002530000|2021-09-07 08:15:30|18180.34|18180.34|18180.34|18180.34|18180.34|18180.34|18180.34|18180.34|0
1631002550000|2021-09-07 08:15:50|18177.95|18177.95|18175.9|18175.9|18177.95|18177.95|18175.9|18175.9|0
1631002560000|2021-09-07 08:16:00|18180.43|18180.43|18180.99|18180.99|18180.99|18180.99|18180.43|18180.43|0
1631002570000|2021-09-07 08:16:10|18181.23|18181.23|18179.11|18179.11|18181.23|18181.23|18179.11|18179.11|0
1631002590000|2021-09-07 08:16:30|18178.19|18178.19|18178.75|18178.75|18178.75|18178.75|18178.19|18178.19|0
1631002600000|2021-09-07 08:16:40|18178.26|18178.26|18178.26|18178.26|18178.26|18178.26|18178.26|18178.26|0
1631002630000|2021-09-07 08:17:10|18173.33|18173.33|18173.33|18173.33|18173.33|18173.33|18173.33|18173.33|0
1631002650000|2021-09-07 08:17:30|18173.82|18173.82|18173.82|18173.82|18173.82|18173.82|18173.82|18173.82|0
1631002660000|2021-09-07 08:17:40|18172.83|18172.83|18172.34|18172.34|18172.83|18172.83|18172.34|18172.34|0
1631002670000|2021-09-07 08:17:50|18173.04|18173.04|18173.04|18173.04|18173.04|18173.04|18173.04|18173.04|0
1631002680000|2021-09-07 08:18:00|18173.28|18173.28|18171.79|18171.79|18173.28|18173.28|18171.79|18171.79|0
1631002690000|2021-09-07 08:18:10|18170.62|18170.62|18167.49|18167.49|18170.62|18170.62|18167.49|18167.49|0
1631002700000|2021-09-07 08:18:20|18165.5|18165.5|18165.5|18165.5|18165.5|18165.5|18165.5|18165.5|0
1631002720000|2021-09-07 08:18:40|18159.4|18159.4|18160.34|18160.34|18160.34|18160.34|18159.4|18159.4|0
1631002740000|2021-09-07 08:19:00|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|0
1631002750000|2021-09-07 08:19:10|18160.08|18160.08|18159.26|18159.26|18160.08|18160.08|18159.26|18159.26|0
1631002760000|2021-09-07 08:19:20|18157.34|18157.34|18157.26|18157.26|18158.25|18158.25|18157.26|18157.26|0
1631002780000|2021-09-07 08:19:40|18156.35|18156.35|18155.43|18155.43|18156.35|18156.35|18155.43|18155.43|0
1631002800000|2021-09-07 08:20:00|18158.17|18158.17|18158.17|18158.17|18158.17|18158.17|18157.26|18157.26|0
1631002840000|2021-09-07 08:20:40|18157.36|18157.36|18158.99|18158.99|18158.99|18158.99|18157.36|18157.36|0
1631002860000|2021-09-07 08:21:00|18159.7|18159.7|18159.7|18159.7|18159.7|18159.7|18159.7|18159.7|0
1631002880000|2021-09-07 08:21:20|18159.2|18159.2|18150.83|18150.83|18159.2|18159.2|18150.01|18150.01|0
1631002890000|2021-09-07 08:21:30|18148.6|18148.6|18153.02|18153.02|18153.02|18153.02|18148.6|18148.6|0
1631002910000|2021-09-07 08:21:50|18153.84|18153.84|18161.73|18161.73|18161.73|18161.73|18153.84|18153.84|0
1631002920000|2021-09-07 08:22:00|18165.55|18165.55|18167.99|18167.99|18167.99|18167.99|18165.55|18165.55|0
1631002930000|2021-09-07 08:22:10|18170.64|18170.64|18171.7|18171.7|18171.7|18171.7|18170.64|18170.64|0
1631002940000|2021-09-07 08:22:20|18171.14|18171.14|18171.7|18171.7|18171.7|18171.7|18171.14|18171.14|0
1631002950000|2021-09-07 08:22:30|18169.35|18169.35|18161.75|18161.75|18169.35|18169.35|18161.75|18161.75|0
1631003000000|2021-09-07 08:23:20|18160.63|18160.63|18157.62|18157.62|18160.63|18160.63|18157.62|18157.62|0
1631003030000|2021-09-07 08:23:50|18155.74|18155.74|18155.74|18155.74|18155.74|18155.74|18155.74|18155.74|0
1631003040000|2021-09-07 08:24:00|18155.5|18155.5|18154.69|18154.69|18155.5|18155.5|18154.69|18154.69|0
1631003050000|2021-09-07 08:24:10|18152.86|18152.86|18152.86|18152.86|18152.86|18152.86|18152.86|18152.86|0
1631003060000|2021-09-07 08:24:20|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|0
1631003070000|2021-09-07 08:24:30|18153.18|18153.18|18153.18|18153.18|18153.18|18153.18|18153.18|18153.18|0
1631003090000|2021-09-07 08:24:50|18151.75|18151.75|18151.75|18151.75|18151.75|18151.75|18151.75|18151.75|0
1631003130000|2021-09-07 08:25:30|18154.39|18154.39|18155.2|18155.2|18155.2|18155.2|18154.39|18154.39|0
1631003140000|2021-09-07 08:25:40|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|18153.77|0
1631003150000|2021-09-07 08:25:50|18152.28|18152.28|18152.73|18152.73|18152.73|18152.73|18152.28|18152.28|0
1631003160000|2021-09-07 08:26:00|18152.23|18152.23|18151.29|18151.29|18152.23|18152.23|18151.29|18151.29|0
1631003170000|2021-09-07 08:26:10|18146.49|18146.49|18144.61|18144.61|18146.49|18146.49|18144.61|18144.61|0
1631003180000|2021-09-07 08:26:20|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|18144.81|0
1631003190000|2021-09-07 08:26:30|18143.33|18143.33|18143.33|18143.33|18143.33|18143.33|18143.33|18143.33|0
1631003210000|2021-09-07 08:26:50|18143.88|18143.88|18142.97|18142.97|18143.88|18143.88|18142.97|18142.97|0
1631003220000|2021-09-07 08:27:00|18142.41|18142.41|18139.02|18139.02|18142.41|18142.41|18139.02|18139.02|0
1631003240000|2021-09-07 08:27:20|18141.5|18141.5|18140.51|18140.51|18141.5|18141.5|18140.51|18140.51|0
1631003270000|2021-09-07 08:27:50|18141.42|18141.42|18141.42|18141.42|18141.42|18141.42|18141.42|18141.42|0
1631003280000|2021-09-07 08:28:00|18142.36|18142.36|18146.86|18146.86|18146.86|18146.86|18142.36|18142.36|0
1631003300000|2021-09-07 08:28:20|18145.95|18145.95|18145.95|18145.95|18145.95|18145.95|18145.95|18145.95|0
1631003310000|2021-09-07 08:28:30|18147.58|18147.58|18151.95|18151.95|18151.95|18151.95|18147.58|18147.58|0
1631003330000|2021-09-07 08:28:50|18153.13|18153.13|18155.67|18155.67|18157.9|18157.9|18152.89|18152.89|0
1631003360000|2021-09-07 08:29:20|18156.61|18156.61|18156.61|18156.61|18156.61|18156.61|18156.61|18156.61|0
1631003380000|2021-09-07 08:29:40|18158.04|18158.04|18159.47|18159.47|18159.47|18159.47|18158.04|18158.04|0
1631003400000|2021-09-07 08:30:00|18158.48|18158.48|18160.47|18160.47|18160.47|18160.47|18158.48|18158.48|0
1631003410000|2021-09-07 08:30:10|18161.46|18161.46|18161.95|18161.95|18161.95|18161.95|18161.46|18161.46|0
1631003420000|2021-09-07 08:30:20|18164.93|18164.93|18164.15|18164.15|18164.93|18164.93|18163.94|18163.94|0
1631003430000|2021-09-07 08:30:30|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|0
1631003440000|2021-09-07 08:30:40|18165.04|18165.04|18165.04|18165.04|18165.04|18165.04|18165.04|18165.04|0
1631003450000|2021-09-07 08:30:50|18165.56|18165.56|18164.64|18164.64|18165.56|18165.56|18164.64|18164.64|0
1631003480000|2021-09-07 08:31:20|18165.56|18165.56|18165.56|18165.56|18165.56|18165.56|18165.56|18165.56|0
1631003490000|2021-09-07 08:31:30|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|0
1631003500000|2021-09-07 08:31:40|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|0
1631003510000|2021-09-07 08:31:50|18165.18|18165.18|18165.18|18165.18|18165.18|18165.18|18165.18|18165.18|0
1631003520000|2021-09-07 08:32:00|18168.04|18168.04|18172.18|18172.18|18172.18|18172.18|18168.04|18168.04|0
1631003530000|2021-09-07 08:32:10|18175.44|18175.44|18194.39|18194.39|18194.39|18194.39|18175.44|18175.44|0
1631003540000|2021-09-07 08:32:20|18195.21|18195.21|18194.22|18194.22|18196.85|18196.85|18193.98|18193.98|0
1631003550000|2021-09-07 08:32:30|18189.48|18189.48|18190.91|18190.91|18190.91|18190.91|18189.48|18189.48|0
1631003560000|2021-09-07 08:32:40|18190.36|18190.36|18189.8|18189.8|18190.36|18190.36|18189.8|18189.8|0
1631003570000|2021-09-07 08:32:50|18188.88|18188.88|18185.11|18185.11|18188.88|18188.88|18185.11|18185.11|0
1631003580000|2021-09-07 08:33:00|18183.99|18183.99|18183.99|18183.99|18183.99|18183.99|18183.99|18183.99|0
1631003600000|2021-09-07 08:33:20|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|0
1631003620000|2021-09-07 08:33:40|18182.88|18182.88|18182.88|18182.88|18182.88|18182.88|18182.88|18182.88|0
1631003630000|2021-09-07 08:33:50|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|18182.06|0
1631003700000|2021-09-07 08:35:00|18185.58|18185.58|18195.16|18195.16|18195.16|18195.16|18185.58|18185.58|0
1631003710000|2021-09-07 08:35:10|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|0
1631003740000|2021-09-07 08:35:40|18198.39|18198.39|18198.39|18198.39|18198.39|18198.39|18198.39|18198.39|0
1631003750000|2021-09-07 08:35:50|18200.37|18200.37|18201.86|18201.86|18201.86|18201.86|18200.37|18200.37|0
1631003760000|2021-09-07 08:36:00|18203.35|18203.35|18211.77|18211.77|18211.77|18211.77|18203.35|18203.35|0
1631003770000|2021-09-07 08:36:10|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|0
1631003780000|2021-09-07 08:36:20|18213.18|18213.18|18214.85|18214.85|18214.85|18214.85|18213.18|18213.18|0
1631003790000|2021-09-07 08:36:30|18215.84|18215.84|18215.84|18215.84|18215.84|18215.84|18215.84|18215.84|0
1631003810000|2021-09-07 08:36:50|18215.62|18215.62|18213.95|18213.95|18215.62|18215.62|18213.95|18213.95|0
1631003820000|2021-09-07 08:37:00|18216.69|18216.69|18207.96|18207.96|18217.5|18217.5|18207.96|18207.96|0
1631003830000|2021-09-07 08:37:10|18208.78|18208.78|18209.89|18209.89|18209.89|18209.89|18208.78|18208.78|0
1631003840000|2021-09-07 08:37:20|18209.34|18209.34|18209.34|18209.34|18209.34|18209.34|18209.34|18209.34|0
1631003850000|2021-09-07 08:37:30|18208.84|18208.84|18209.34|18209.34|18209.34|18209.34|18208.84|18208.84|0
1631003880000|2021-09-07 08:38:00|18208.34|18208.34|18208.34|18208.34|18208.34|18208.34|18208.34|18208.34|0
1631003890000|2021-09-07 08:38:10|18207.9|18207.9|18207.9|18207.9|18207.9|18207.9|18207.9|18207.9|0
1631003900000|2021-09-07 08:38:20|18208.81|18208.81|18208.81|18208.81|18208.81|18208.81|18208.81|18208.81|0
1631003960000|2021-09-07 08:39:20|18209.84|18209.84|18209.84|18209.84|18209.84|18209.84|18209.84|18209.84|0
1631004000000|2021-09-07 08:40:00|18208.72|18208.72|18203.35|18203.35|18208.72|18208.72|18203.35|18203.35|0
1631004010000|2021-09-07 08:40:10|18204.26|18204.26|18204.26|18204.26|18204.26|18204.26|18204.26|18204.26|0
1631004020000|2021-09-07 08:40:20|18203.27|18203.27|18203.27|18203.27|18203.27|18203.27|18203.27|18203.27|0
1631004040000|2021-09-07 08:40:40|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|0
1631004060000|2021-09-07 08:41:00|18200.71|18200.71|18200.49|18200.49|18200.71|18200.71|18200.49|18200.49|0
1631004080000|2021-09-07 08:41:20|18201.98|18201.98|18201.04|18201.04|18201.98|18201.98|18201.04|18201.04|0
1631004090000|2021-09-07 08:41:30|18200.01|18200.01|18200.01|18200.01|18200.01|18200.01|18200.01|18200.01|0
1631004110000|2021-09-07 08:41:50|18197.37|18197.37|18197.37|18197.37|18197.37|18197.37|18197.37|18197.37|0
1631004120000|2021-09-07 08:42:00|18196.81|18196.81|18196.31|18196.31|18196.81|18196.81|18196.31|18196.31|0
1631004180000|2021-09-07 08:43:00|18193.45|18193.45|18193.45|18193.45|18193.45|18193.45|18193.45|18193.45|0
1631004190000|2021-09-07 08:43:10|18192.54|18192.54|18191.72|18191.72|18192.54|18192.54|18191.72|18191.72|0
1631004200000|2021-09-07 08:43:20|18192.54|18192.54|18195.02|18195.02|18195.02|18195.02|18192.54|18192.54|0
1631004220000|2021-09-07 08:43:40|18195.47|18195.47|18202.44|18202.44|18202.44|18202.44|18195.47|18195.47|0
1631004230000|2021-09-07 08:43:50|18204.42|18204.42|18205.39|18205.39|18207.66|18207.66|18204.42|18204.42|0
1631004240000|2021-09-07 08:44:00|18207.51|18207.51|18206.02|18206.02|18207.51|18207.51|18206.02|18206.02|0
1631004260000|2021-09-07 08:44:20|18205.2|18205.2|18205.2|18205.2|18205.2|18205.2|18205.2|18205.2|0
1631004280000|2021-09-07 08:44:40|18206.02|18206.02|18207.65|18207.65|18207.65|18207.65|18206.02|18206.02|0
1631004290000|2021-09-07 08:44:50|18209.48|18209.48|18210.39|18210.39|18210.39|18210.39|18209.48|18209.48|0
1631004320000|2021-09-07 08:45:20|18208.76|18208.76|18207.22|18207.22|18208.76|18208.76|18205.5|18205.5|0
1631004330000|2021-09-07 08:45:30|18208.21|18208.21|18211.73|18211.73|18211.73|18211.73|18208.21|18208.21|0
1631004360000|2021-09-07 08:46:00|18214.06|18214.06|18213.39|18213.39|18214.06|18214.06|18212.89|18212.89|0
1631004370000|2021-09-07 08:46:10|18216.14|18216.14|18219.01|18219.01|18219.01|18219.01|18216.14|18216.14|0
1631004380000|2021-09-07 08:46:20|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|0
1631004400000|2021-09-07 08:46:40|18221.32|18221.32|18221.32|18221.32|18221.32|18221.32|18221.32|18221.32|0
1631004420000|2021-09-07 08:47:00|18221.77|18221.77|18221.99|18221.99|18221.99|18221.99|18221.77|18221.77|0
1631004430000|2021-09-07 08:47:10|18219.13|18219.13|18218.11|18218.11|18219.13|18219.13|18218.11|18218.11|0
1631004450000|2021-09-07 08:47:30|18218.93|18218.93|18219.16|18219.16|18219.16|18219.16|18218.93|18218.93|0
1631004460000|2021-09-07 08:47:40|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|0
1631004470000|2021-09-07 08:47:50|18221.65|18221.65|18229.95|18229.95|18229.95|18229.95|18221.65|18221.65|0
1631004490000|2021-09-07 08:48:10|18229.45|18229.45|18225.62|18225.62|18229.45|18229.45|18225.62|18225.62|0
1631004510000|2021-09-07 08:48:30|18224.63|18224.63|18224.63|18224.63|18224.63|18224.63|18224.63|18224.63|0
1631004540000|2021-09-07 08:49:00|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|0
1631004560000|2021-09-07 08:49:20|18220.69|18220.69|18221.24|18221.24|18221.24|18221.24|18220.69|18220.69|0
1631004570000|2021-09-07 08:49:30|18221.74|18221.74|18221.48|18221.48|18221.74|18221.74|18221.48|18221.48|0
1631004600000|2021-09-07 08:50:00|18220.86|18220.86|18213.24|18213.24|18220.86|18220.86|18213.24|18213.24|0
1631004620000|2021-09-07 08:50:20|18213.65|18213.65|18213.85|18213.85|18213.85|18213.85|18213.44|18213.44|0
1631004640000|2021-09-07 08:50:40|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|0
1631004650000|2021-09-07 08:50:50|18211.74|18211.74|18210.41|18210.41|18211.74|18211.74|18210.41|18210.41|0
1631004660000|2021-09-07 08:51:00|18209.71|18209.71|18208.92|18208.92|18209.71|18209.71|18208.22|18208.22|0
1631004680000|2021-09-07 08:51:20|18208.43|18208.43|18208.43|18208.43|18208.43|18208.43|18208.43|18208.43|0
1631004690000|2021-09-07 08:51:30|18206.96|18206.96|18206.96|18206.96|18206.96|18206.96|18206.96|18206.96|0
1631004730000|2021-09-07 08:52:10|18207.52|18207.52|18205.39|18205.39|18207.52|18207.52|18205.39|18205.39|0
1631004740000|2021-09-07 08:52:20|18204.4|18204.4|18204.4|18204.4|18204.4|18204.4|18204.4|18204.4|0
1631004750000|2021-09-07 08:52:30|18203.95|18203.95|18202.68|18202.68|18203.95|18203.95|18202.68|18202.68|0
1631004760000|2021-09-07 08:52:40|18202.06|18202.06|18201.25|18201.25|18202.68|18202.68|18201.25|18201.25|0
1631004770000|2021-09-07 08:52:50|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|0
1631004780000|2021-09-07 08:53:00|18198.52|18198.52|18195.72|18195.72|18198.52|18198.52|18195.72|18195.72|0
1631004790000|2021-09-07 08:53:10|18192.66|18192.66|18193.65|18193.65|18193.65|18193.65|18192.66|18192.66|0
1631004800000|2021-09-07 08:53:20|18191.6|18191.6|18192.42|18192.42|18192.42|18192.42|18191.6|18191.6|0
1631004810000|2021-09-07 08:53:30|18195.7|18195.7|18195.7|18195.7|18195.7|18195.7|18195.7|18195.7|0
1631004840000|2021-09-07 08:54:00|18196.87|18196.87|18194.83|18194.83|18196.87|18196.87|18194.83|18194.83|0
1631004850000|2021-09-07 08:54:10|18193.34|18193.34|18193.34|18193.34|18193.34|18193.34|18193.34|18193.34|0
1631004860000|2021-09-07 08:54:20|18194.83|18194.83|18194.83|18194.83|18194.83|18194.83|18194.83|18194.83|0
1631004870000|2021-09-07 08:54:30|18196.76|18196.76|18196.76|18196.76|18196.76|18196.76|18196.76|18196.76|0
1631004900000|2021-09-07 08:55:00|18197.58|18197.58|18198.39|18198.39|18198.39|18198.39|18197.58|18197.58|0
1631004910000|2021-09-07 08:55:10|18198.63|18198.63|18207.04|18207.04|18207.04|18207.04|18198.63|18198.63|0
1631004940000|2021-09-07 08:55:40|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|0
1631004960000|2021-09-07 08:56:00|18201.82|18201.82|18201.82|18201.82|18201.82|18201.82|18201.82|18201.82|0
1631004970000|2021-09-07 08:56:10|18201.27|18201.27|18201.27|18201.27|18201.27|18201.27|18201.27|18201.27|0
1631004980000|2021-09-07 08:56:20|18199.63|18199.63|18199.63|18199.63|18199.63|18199.63|18199.63|18199.63|0
1631004990000|2021-09-07 08:56:30|18198.72|18198.72|18194.35|18194.35|18198.72|18198.72|18194.35|18194.35|0
1631005000000|2021-09-07 08:56:40|18192.86|18192.86|18192.86|18192.86|18192.86|18192.86|18192.86|18192.86|0
1631005020000|2021-09-07 08:57:00|18193.56|18193.56|18203.66|18203.66|18203.66|18203.66|18193.56|18193.56|0
1631005030000|2021-09-07 08:57:10|18203.44|18203.44|18203.44|18203.44|18203.44|18203.44|18203.44|18203.44|0
1631005050000|2021-09-07 08:57:30|18205.26|18205.26|18205.26|18205.26|18205.26|18205.26|18205.26|18205.26|0
1631005070000|2021-09-07 08:57:50|18205.82|18205.82|18205.82|18205.82|18205.82|18205.82|18205.82|18205.82|0
1631005090000|2021-09-07 08:58:10|18205.33|18205.33|18207.31|18207.31|18207.31|18207.31|18205.33|18205.33|0
1631005120000|2021-09-07 08:58:40|18206.81|18206.81|18206.81|18206.81|18206.81|18206.81|18206.81|18206.81|0
1631005140000|2021-09-07 08:59:00|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|18207.31|0
1631005150000|2021-09-07 08:59:10|18207.81|18207.81|18208.48|18208.48|18208.97|18208.97|18207.81|18207.81|0
1631005180000|2021-09-07 08:59:40|18209.29|18209.29|18209.29|18209.29|18209.29|18209.29|18209.29|18209.29|0
1631005190000|2021-09-07 08:59:50|18208.74|18208.74|18208.51|18208.51|18208.74|18208.74|18208.51|18208.51|0
1631005200000|2021-09-07 09:00:00|18208.92|18208.92|18208.92|18208.92|18208.92|18208.92|18208.92|18208.92|0
1631005210000|2021-09-07 09:00:10|18208.01|18208.01|18207.6|18207.6|18208.01|18208.01|18207.6|18207.6|0
1631005260000|2021-09-07 09:01:00|18208.01|18208.01|18207.3|18207.3|18208.01|18208.01|18207.3|18207.3|0
1631005270000|2021-09-07 09:01:10|18206.75|18206.75|18202.58|18202.58|18206.75|18206.75|18202.58|18202.58|0
1631005290000|2021-09-07 09:01:30|18203.7|18203.7|18208.19|18208.19|18208.19|18208.19|18203.7|18203.7|0
1631005300000|2021-09-07 09:01:40|18208.41|18208.41|18204.78|18204.78|18208.41|18208.41|18204.78|18204.78|0
1631005350000|2021-09-07 09:02:30|18203.87|18203.87|18203.87|18203.87|18203.87|18203.87|18203.87|18203.87|0
1631005370000|2021-09-07 09:02:50|18204.78|18204.78|18205.02|18205.02|18205.02|18205.02|18204.78|18204.78|0
1631005380000|2021-09-07 09:03:00|18203.13|18203.13|18203.13|18203.13|18203.13|18203.13|18203.13|18203.13|0
1631005390000|2021-09-07 09:03:10|18204.13|18204.13|18204.13|18204.13|18204.13|18204.13|18204.13|18204.13|0
1631005400000|2021-09-07 09:03:20|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|0
1631005420000|2021-09-07 09:03:40|18207.79|18207.79|18207.79|18207.79|18207.79|18207.79|18207.79|18207.79|0
1631005440000|2021-09-07 09:04:00|18206.85|18206.85|18207.79|18207.79|18207.79|18207.79|18206.85|18206.85|0
1631005450000|2021-09-07 09:04:10|18208.28|18208.28|18208.28|18208.28|18208.28|18208.28|18208.28|18208.28|0
1631005460000|2021-09-07 09:04:20|18209.1|18209.1|18209.1|18209.1|18209.1|18209.1|18209.1|18209.1|0
1631005470000|2021-09-07 09:04:30|18213.12|18213.12|18215.78|18215.78|18215.78|18215.78|18213.12|18213.12|0
1631005480000|2021-09-07 09:04:40|18216.45|18216.45|18217.04|18217.04|18217.04|18217.04|18216.23|18216.23|0
1631005490000|2021-09-07 09:04:50|18214.06|18214.06|18216.55|18216.55|18216.55|18216.55|18214.06|18214.06|0
1631005500000|2021-09-07 09:05:00|18217.37|18217.37|18217.37|18217.37|18217.37|18217.37|18217.37|18217.37|0
1631005510000|2021-09-07 09:05:10|18217.16|18217.16|18218.06|18218.06|18218.06|18218.06|18215.73|18215.73|0
1631005520000|2021-09-07 09:05:20|18217.04|18217.04|18217.04|18217.04|18217.04|18217.04|18217.04|18217.04|0
1631005530000|2021-09-07 09:05:30|18215.05|18215.05|18215.26|18215.26|18215.26|18215.26|18215.05|18215.05|0
1631005540000|2021-09-07 09:05:40|18214.26|18214.26|18213.97|18213.97|18214.26|18214.26|18213.77|18213.77|0
1631005550000|2021-09-07 09:05:50|18214.47|18214.47|18215.7|18215.7|18215.7|18215.7|18214.47|18214.47|0
1631005580000|2021-09-07 09:06:20|18217.52|18217.52|18219.85|18219.85|18219.85|18219.85|18217.52|18217.52|0
1631005590000|2021-09-07 09:06:30|18221.84|18221.84|18216.68|18216.68|18221.84|18221.84|18216.68|18216.68|0
1631005600000|2021-09-07 09:06:40|18215.69|18215.69|18215.69|18215.69|18215.69|18215.69|18215.69|18215.69|0
1631005610000|2021-09-07 09:06:50|18214.53|18214.53|18214.53|18214.53|18214.53|18214.53|18214.53|18214.53|0
1631005630000|2021-09-07 09:07:10|18216.01|18216.01|18217.01|18217.01|18217.01|18217.01|18216.01|18216.01|0
1631005670000|2021-09-07 09:07:50|18217.71|18217.71|18216.56|18216.56|18217.71|18217.71|18216.56|18216.56|0
1631005680000|2021-09-07 09:08:00|18217.98|18217.98|18217.06|18217.06|18217.98|18217.98|18217.06|18217.06|0
1631005720000|2021-09-07 09:08:40|18222.05|18222.05|18222.05|18222.05|18222.05|18222.05|18222.05|18222.05|0
1631005730000|2021-09-07 09:08:50|18220.23|18220.23|18219.23|18219.23|18220.23|18220.23|18219.23|18219.23|0
1631005740000|2021-09-07 09:09:00|18220.15|18220.15|18220.15|18220.15|18220.15|18220.15|18220.15|18220.15|0
1631005750000|2021-09-07 09:09:10|18219.15|18219.15|18207.96|18207.96|18219.15|18219.15|18207.96|18207.96|0
1631005760000|2021-09-07 09:09:20|18207.76|18207.76|18203.92|18203.92|18207.76|18207.76|18203.92|18203.92|0
1631005790000|2021-09-07 09:09:50|18204.74|18204.74|18204.74|18204.74|18204.74|18204.74|18204.74|18204.74|0
1631005800000|2021-09-07 09:10:00|18214.49|18214.49|18223.84|18223.84|18223.84|18223.84|18214.49|18214.49|0
1631005810000|2021-09-07 09:10:10|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|0
1631005830000|2021-09-07 09:10:30|18226.97|18226.97|18226.97|18226.97|18226.97|18226.97|18226.97|18226.97|0
1631005840000|2021-09-07 09:10:40|18226.06|18226.06|18223.97|18223.97|18226.06|18226.06|18223.97|18223.97|0
1631005850000|2021-09-07 09:10:50|18225.41|18225.41|18221.37|18221.37|18225.41|18225.41|18221.37|18221.37|0
1631005860000|2021-09-07 09:11:00|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|18224.24|0
1631005900000|2021-09-07 09:11:40|18224.65|18224.65|18224.65|18224.65|18224.65|18224.65|18224.65|18224.65|0
1631005920000|2021-09-07 09:12:00|18225.82|18225.82|18225.82|18225.82|18225.82|18225.82|18225.82|18225.82|0
1631005930000|2021-09-07 09:12:10|18224.83|18224.83|18224.83|18224.83|18224.83|18224.83|18223.84|18223.84|0
1631005940000|2021-09-07 09:12:20|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|0
1631005960000|2021-09-07 09:12:40|18226.87|18226.87|18226.87|18226.87|18226.87|18226.87|18226.87|18226.87|0
1631005970000|2021-09-07 09:12:50|18229.04|18229.04|18244.2|18244.2|18245.36|18245.36|18229.04|18229.04|0
1631005980000|2021-09-07 09:13:00|18244.9|18244.9|18245.61|18245.61|18245.61|18245.61|18244.9|18244.9|0
1631006020000|2021-09-07 09:13:40|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|0
1631006030000|2021-09-07 09:13:50|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|0
1631006070000|2021-09-07 09:14:30|18246.87|18246.87|18245.87|18245.87|18247.86|18247.86|18245.87|18245.87|0
1631006100000|2021-09-07 09:15:00|18247.76|18247.76|18261.13|18261.13|18261.13|18261.13|18247.76|18247.76|0
1631006110000|2021-09-07 09:15:10|18262.54|18262.54|18261.17|18261.17|18262.54|18262.54|18260.7|18260.7|0
1631006140000|2021-09-07 09:15:40|18262.81|18262.81|18262.81|18262.81|18262.81|18262.81|18262.81|18262.81|0
1631006150000|2021-09-07 09:15:50|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|0
1631006160000|2021-09-07 09:16:00|18264.86|18264.86|18266.74|18266.74|18266.74|18266.74|18264.86|18264.86|0
1631006180000|2021-09-07 09:16:20|18268.17|18268.17|18268.17|18268.17|18268.17|18268.17|18268.17|18268.17|0
1631006210000|2021-09-07 09:16:50|18268.38|18268.38|18271.35|18271.35|18271.35|18271.35|18268.38|18268.38|0
1631006220000|2021-09-07 09:17:00|18272.17|18272.17|18272.17|18272.17|18272.17|18272.17|18272.17|18272.17|0
1631006240000|2021-09-07 09:17:20|18269.31|18269.31|18266.56|18266.56|18269.86|18269.86|18264.73|18264.73|0
1631006250000|2021-09-07 09:17:30|18263.45|18263.45|18261.92|18261.92|18263.45|18263.45|18261.92|18261.92|0
1631006270000|2021-09-07 09:17:50|18261.47|18261.47|18259.37|18259.37|18261.47|18261.47|18259.37|18259.37|0
1631006280000|2021-09-07 09:18:00|18260.78|18260.78|18263.38|18263.38|18263.38|18263.38|18260.31|18260.31|0
1631006310000|2021-09-07 09:18:30|18263.87|18263.87|18265.86|18265.86|18265.86|18265.86|18263.87|18263.87|0
1631006320000|2021-09-07 09:18:40|18267.68|18267.68|18269.39|18269.39|18269.39|18269.39|18267.68|18267.68|0
1631006330000|2021-09-07 09:18:50|18270.76|18270.76|18273.63|18273.63|18273.63|18273.63|18270.76|18270.76|0
1631006360000|2021-09-07 09:19:20|18273.98|18273.98|18275.62|18275.62|18275.62|18275.62|18273.98|18273.98|0
1631006370000|2021-09-07 09:19:30|18277.6|18277.6|18284.73|18284.73|18284.73|18284.73|18277.6|18277.6|0
1631006400000|2021-09-07 09:20:00|18286.56|18286.56|18286.29|18286.29|18286.78|18286.78|18286.29|18286.29|0
1631006410000|2021-09-07 09:20:10|18287.2|18287.2|18287.2|18287.2|18287.2|18287.2|18287.2|18287.2|0
1631006420000|2021-09-07 09:20:20|18284.34|18284.34|18283.52|18283.52|18284.34|18284.34|18283.52|18283.52|0
1631006450000|2021-09-07 09:20:50|18282.53|18282.53|18282.53|18282.53|18282.53|18282.53|18282.53|18282.53|0
1631006460000|2021-09-07 09:21:00|18282.73|18282.73|18284.4|18284.4|18284.4|18284.4|18282.73|18282.73|0
1631006470000|2021-09-07 09:21:10|18285.89|18285.89|18286.71|18286.71|18286.71|18286.71|18285.89|18285.89|0
1631006480000|2021-09-07 09:21:20|18286.91|18286.91|18285.99|18285.99|18288.74|18288.74|18285.99|18285.99|0
1631006500000|2021-09-07 09:21:40|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|0
1631006520000|2021-09-07 09:22:00|18285.52|18285.52|18285.75|18285.75|18285.75|18285.75|18285.52|18285.52|0
1631006530000|2021-09-07 09:22:10|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|0
1631006550000|2021-09-07 09:22:30|18285.14|18285.14|18291.69|18291.69|18291.69|18291.69|18285.14|18285.14|0
1631006560000|2021-09-07 09:22:40|18290.2|18290.2|18290.2|18290.2|18290.2|18290.2|18290.2|18290.2|0
1631006580000|2021-09-07 09:23:00|18289.79|18289.79|18289.29|18289.29|18289.79|18289.79|18289.29|18289.29|0
1631006590000|2021-09-07 09:23:10|18290.41|18290.41|18285.91|18285.91|18290.41|18290.41|18285.91|18285.91|0
1631006640000|2021-09-07 09:24:00|18284.38|18284.38|18284.38|18284.38|18284.38|18284.38|18284.38|18284.38|0
1631006650000|2021-09-07 09:24:10|18284.17|18284.17|18284.17|18284.17|18284.17|18284.17|18284.17|18284.17|0
1631006700000|2021-09-07 09:25:00|18283.47|18283.47|18289.18|18289.18|18289.18|18289.18|18283.47|18283.47|0
1631006710000|2021-09-07 09:25:10|18289.41|18289.41|18290.9|18290.9|18290.9|18290.9|18289.41|18289.41|0
1631006730000|2021-09-07 09:25:30|18289.47|18289.47|18289.47|18289.47|18289.47|18289.47|18289.47|18289.47|0
1631006750000|2021-09-07 09:25:50|18289.15|18289.15|18294.56|18294.56|18294.56|18294.56|18289.15|18289.15|0
1631006760000|2021-09-07 09:26:00|18293.07|18293.07|18296.9|18296.9|18296.9|18296.9|18293.07|18293.07|0
1631006780000|2021-09-07 09:26:20|18296.4|18296.4|18296.4|18296.4|18296.4|18296.4|18296.4|18296.4|0
1631006800000|2021-09-07 09:26:40|18299.14|18299.14|18299.14|18299.14|18299.14|18299.14|18299.14|18299.14|0
1631006810000|2021-09-07 09:26:50|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|0
1631006820000|2021-09-07 09:27:00|18302.24|18302.24|18302.95|18302.95|18302.95|18302.95|18302.24|18302.24|0
1631006830000|2021-09-07 09:27:10|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|0
1631006840000|2021-09-07 09:27:20|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|0
1631006850000|2021-09-07 09:27:30|18301.34|18301.34|18303.32|18303.32|18303.32|18303.32|18301.34|18301.34|0
1631006860000|2021-09-07 09:27:40|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|0
1631006870000|2021-09-07 09:27:50|18305.96|18305.96|18305.96|18305.96|18305.96|18305.96|18305.96|18305.96|0
1631006880000|2021-09-07 09:28:00|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|0
1631006890000|2021-09-07 09:28:10|18303.66|18303.66|18301.14|18301.14|18303.66|18303.66|18300.91|18300.91|0
1631006900000|2021-09-07 09:28:20|18300.2|18300.2|18299.18|18299.18|18300.2|18300.2|18298.71|18298.71|0
1631006910000|2021-09-07 09:28:30|18297.51|18297.51|18298.22|18298.22|18298.22|18298.22|18297.51|18297.51|0
1631006930000|2021-09-07 09:28:50|18299.33|18299.33|18300.35|18300.35|18300.35|18300.35|18299.33|18299.33|0
1631006940000|2021-09-07 09:29:00|18299.94|18299.94|18297.33|18297.33|18299.94|18299.94|18297.33|18297.33|0
1631007000000|2021-09-07 09:30:00|18296.34|18296.34|18296.34|18296.34|18296.34|18296.34|18296.34|18296.34|0
1631007010000|2021-09-07 09:30:10|18295.35|18295.35|18293.82|18293.82|18296.05|18296.05|18293.82|18293.82|0
1631007020000|2021-09-07 09:30:20|18293.26|18293.26|18293.26|18293.26|18293.26|18293.26|18293.26|18293.26|0
1631007040000|2021-09-07 09:30:40|18293.75|18293.75|18292.94|18292.94|18293.75|18293.75|18292.94|18292.94|0
1631007050000|2021-09-07 09:30:50|18293.43|18293.43|18292.94|18292.94|18293.43|18293.43|18292.94|18292.94|0
1631007080000|2021-09-07 09:31:20|18292|18292|18285.07|18285.07|18292|18292|18285.07|18285.07|0
1631007090000|2021-09-07 09:31:30|18283.39|18283.39|18283.39|18283.39|18283.39|18283.39|18283.39|18283.39|0
1631007100000|2021-09-07 09:31:40|18281.04|18281.04|18281.04|18281.04|18281.04|18281.04|18281.04|18281.04|0
1631007110000|2021-09-07 09:31:50|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|0
1631007150000|2021-09-07 09:32:30|18283.92|18283.92|18282.92|18282.92|18283.92|18283.92|18282.92|18282.92|0
1631007170000|2021-09-07 09:32:50|18282.37|18282.37|18282.37|18282.37|18282.37|18282.37|18282.37|18282.37|0
1631007190000|2021-09-07 09:33:10|18281.45|18281.45|18281.45|18281.45|18281.45|18281.45|18281.45|18281.45|0
1631007210000|2021-09-07 09:33:30|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|0
1631007220000|2021-09-07 09:33:40|18278.9|18278.9|18278.9|18278.9|18278.9|18278.9|18278.9|18278.9|0
1631007240000|2021-09-07 09:34:00|18275.44|18275.44|18273.71|18273.71|18275.44|18275.44|18273.71|18273.71|0
1631007250000|2021-09-07 09:34:10|18275.5|18275.5|18276.88|18276.88|18276.88|18276.88|18275.5|18275.5|0
1631007290000|2021-09-07 09:34:50|18275.88|18275.88|18275.39|18275.39|18275.88|18275.88|18275.39|18275.39|0
1631007320000|2021-09-07 09:35:20|18273.16|18273.16|18263.47|18263.47|18273.16|18273.16|18263.47|18263.47|0
1631007340000|2021-09-07 09:35:40|18262.97|18262.97|18261.98|18261.98|18262.97|18262.97|18261.98|18261.98|0
1631007360000|2021-09-07 09:36:00|18261.48|18261.48|18257.72|18257.72|18261.48|18261.48|18257.72|18257.72|0
1631007370000|2021-09-07 09:36:10|18256.29|18256.29|18257.25|18257.25|18257.25|18257.25|18254.7|18254.7|0
1631007390000|2021-09-07 09:36:30|18256.78|18256.78|18256.78|18256.78|18256.78|18256.78|18256.78|18256.78|0
1631007400000|2021-09-07 09:36:40|18255.13|18255.13|18254.72|18254.72|18255.13|18255.13|18254.72|18254.72|0
1631007410000|2021-09-07 09:36:50|18255.28|18255.28|18260.47|18260.47|18260.47|18260.47|18255.28|18255.28|0
1631007420000|2021-09-07 09:37:00|18261.46|18261.46|18261.46|18261.46|18261.46|18261.46|18261.46|18261.46|0
1631007430000|2021-09-07 09:37:10|18262.9|18262.9|18262.9|18262.9|18262.9|18262.9|18262.9|18262.9|0
1631007440000|2021-09-07 09:37:20|18259.94|18259.94|18258.51|18258.51|18259.94|18259.94|18258.51|18258.51|0
1631007450000|2021-09-07 09:37:30|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|0
1631007460000|2021-09-07 09:37:40|18255.93|18255.93|18255.59|18255.59|18255.93|18255.93|18254.1|18254.1|0
1631007470000|2021-09-07 09:37:50|18253.11|18253.11|18250.59|18250.59|18253.11|18253.11|18250.59|18250.59|0
1631007500000|2021-09-07 09:38:20|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|0
1631007510000|2021-09-07 09:38:30|18251.7|18251.7|18252.52|18252.52|18252.52|18252.52|18251.7|18251.7|0
1631007520000|2021-09-07 09:38:40|18253.46|18253.46|18253.93|18253.93|18253.93|18253.93|18253.46|18253.46|0
1631007540000|2021-09-07 09:39:00|18260.25|18260.25|18266.38|18266.38|18266.38|18266.38|18258.42|18258.42|0
1631007550000|2021-09-07 09:39:10|18263.64|18263.64|18259.25|18259.25|18263.64|18263.64|18259.25|18259.25|0
1631007560000|2021-09-07 09:39:20|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|18257.58|0
1631007580000|2021-09-07 09:39:40|18260.22|18260.22|18262.98|18262.98|18264.62|18264.62|18260.22|18260.22|0
1631007600000|2021-09-07 09:40:00|18258.86|18258.86|18259.36|18259.36|18259.36|18259.36|18258.86|18258.86|0
1631007610000|2021-09-07 09:40:10|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|18260.18|0
1631007620000|2021-09-07 09:40:20|18259.18|18259.18|18257.69|18257.69|18259.18|18259.18|18257.69|18257.69|0
1631007630000|2021-09-07 09:40:30|18258.61|18258.61|18257.12|18257.12|18259.1|18259.1|18257.12|18257.12|0
1631007640000|2021-09-07 09:40:40|18257.68|18257.68|18257.68|18257.68|18257.68|18257.68|18257.68|18257.68|0
1631007660000|2021-09-07 09:41:00|18259.92|18259.92|18259.92|18259.92|18259.92|18259.92|18259.92|18259.92|0
1631007690000|2021-09-07 09:41:30|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|0
1631007740000|2021-09-07 09:42:20|18260.87|18260.87|18260.87|18260.87|18260.87|18260.87|18260.87|18260.87|0
1631007760000|2021-09-07 09:42:40|18260.66|18260.66|18260.66|18260.66|18260.66|18260.66|18260.66|18260.66|0
1631007790000|2021-09-07 09:43:10|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|0
1631007800000|2021-09-07 09:43:20|18259.94|18259.94|18259.23|18259.23|18259.94|18259.94|18259.23|18259.23|0
1631007820000|2021-09-07 09:43:40|18258.74|18258.74|18258.74|18258.74|18258.74|18258.74|18258.74|18258.74|0
1631007840000|2021-09-07 09:44:00|18257.31|18257.31|18260.41|18260.41|18260.41|18260.41|18257.31|18257.31|0
1631007900000|2021-09-07 09:45:00|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|0
1631007910000|2021-09-07 09:45:10|18259.65|18259.65|18256.72|18256.72|18259.65|18259.65|18256.72|18256.72|0
1631007920000|2021-09-07 09:45:20|18254.99|18254.99|18252.65|18252.65|18254.99|18254.99|18252.65|18252.65|0
1631007930000|2021-09-07 09:45:30|18252.15|18252.15|18251.1|18251.1|18252.15|18252.15|18251.1|18251.1|0
1631007940000|2021-09-07 09:45:40|18250.89|18250.89|18250.69|18250.69|18250.89|18250.89|18249.87|18249.87|0
1631007980000|2021-09-07 09:46:20|18251.68|18251.68|18252.68|18252.68|18252.68|18252.68|18251.68|18251.68|0
1631007990000|2021-09-07 09:46:30|18253.5|18253.5|18258.82|18258.82|18259.77|18259.77|18253.5|18253.5|0
1631008000000|2021-09-07 09:46:40|18259.32|18259.32|18256.84|18256.84|18259.32|18259.32|18256.84|18256.84|0
1631008010000|2021-09-07 09:46:50|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|0
1631008030000|2021-09-07 09:47:10|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|0
1631008050000|2021-09-07 09:47:30|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|0
1631008060000|2021-09-07 09:47:40|18256.05|18256.05|18256.05|18256.05|18256.05|18256.05|18256.05|18256.05|0
1631008070000|2021-09-07 09:47:50|18254.88|18254.88|18251.9|18251.9|18254.88|18254.88|18251.19|18251.19|0
1631008080000|2021-09-07 09:48:00|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|18251.19|0
1631008090000|2021-09-07 09:48:10|18251.9|18251.9|18258.89|18258.89|18259.44|18259.44|18251.9|18251.9|0
1631008110000|2021-09-07 09:48:30|18258.39|18258.39|18253.25|18253.25|18258.39|18258.39|18253.25|18253.25|0
1631008120000|2021-09-07 09:48:40|18253.75|18253.75|18256.23|18256.23|18256.23|18256.23|18253.75|18253.75|0
1631008130000|2021-09-07 09:48:50|18256.72|18256.72|18255.29|18255.29|18256.72|18256.72|18255.29|18255.29|0
1631008140000|2021-09-07 09:49:00|18253.31|18253.31|18252.81|18252.81|18253.31|18253.31|18252.81|18252.81|0
1631008150000|2021-09-07 09:49:10|18252.2|18252.2|18251.23|18251.23|18252.2|18252.2|18249.85|18249.85|0
1631008160000|2021-09-07 09:49:20|18249.8|18249.8|18243.43|18243.43|18249.8|18249.8|18243.43|18243.43|0
1631008170000|2021-09-07 09:49:30|18243.67|18243.67|18243.67|18243.67|18243.67|18243.67|18243.67|18243.67|0
1631008260000|2021-09-07 09:51:00|18240.85|18240.85|18236.89|18236.89|18240.85|18240.85|18236.89|18236.89|0
1631008270000|2021-09-07 09:51:10|18232.66|18232.66|18232.66|18232.66|18232.66|18232.66|18232.66|18232.66|0
1631008280000|2021-09-07 09:51:20|18232.44|18232.44|18232.44|18232.44|18232.44|18232.44|18232.44|18232.44|0
1631008290000|2021-09-07 09:51:30|18231.27|18231.27|18229.79|18229.79|18231.27|18231.27|18229.79|18229.79|0
1631008300000|2021-09-07 09:51:40|18228.88|18228.88|18228.88|18228.88|18228.88|18228.88|18228.88|18228.88|0
1631008310000|2021-09-07 09:51:50|18229.79|18229.79|18229.79|18229.79|18229.79|18229.79|18229.79|18229.79|0
1631008320000|2021-09-07 09:52:00|18228.8|18228.8|18228.8|18228.8|18228.8|18228.8|18228.8|18228.8|0
1631008340000|2021-09-07 09:52:20|18228.6|18228.6|18228.04|18228.04|18228.6|18228.6|18228.04|18228.04|0
1631008360000|2021-09-07 09:52:40|18228.95|18228.95|18228.95|18228.95|18228.95|18228.95|18228.95|18228.95|0
1631008370000|2021-09-07 09:52:50|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|0
1631008380000|2021-09-07 09:53:00|18225.48|18225.48|18226.91|18226.91|18226.91|18226.91|18225.48|18225.48|0
1631008390000|2021-09-07 09:53:10|18225.44|18225.44|18225.44|18225.44|18225.44|18225.44|18225.44|18225.44|0
1631008400000|2021-09-07 09:53:20|18224.94|18224.94|18226.06|18226.06|18226.06|18226.06|18224.94|18224.94|0
1631008410000|2021-09-07 09:53:30|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|0
1631008420000|2021-09-07 09:53:40|18224.44|18224.44|18214.96|18214.96|18224.44|18224.44|18213.93|18213.93|0
1631008430000|2021-09-07 09:53:50|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|0
1631008440000|2021-09-07 09:54:00|18213.15|18213.15|18213.15|18213.15|18213.15|18213.15|18213.15|18213.15|0
1631008450000|2021-09-07 09:54:10|18212.59|18212.59|18214.32|18214.32|18214.32|18214.32|18212.59|18212.59|0
1631008470000|2021-09-07 09:54:30|18215.02|18215.02|18215.5|18215.5|18215.5|18215.5|18214.79|18214.79|0
1631008480000|2021-09-07 09:54:40|18215.99|18215.99|18219.35|18219.35|18219.35|18219.35|18215.43|18215.43|0
1631008490000|2021-09-07 09:54:50|18215.37|18215.37|18218.93|18218.93|18218.93|18218.93|18215.37|18215.37|0
1631008510000|2021-09-07 09:55:10|18218.44|18218.44|18217.82|18217.82|18218.44|18218.44|18217.82|18217.82|0
1631008530000|2021-09-07 09:55:30|18218.32|18218.32|18225.26|18225.26|18225.26|18225.26|18218.32|18218.32|0
1631008540000|2021-09-07 09:55:40|18226.08|18226.08|18223.22|18223.22|18226.08|18226.08|18223.22|18223.22|0
1631008590000|2021-09-07 09:56:30|18222.8|18222.8|18226.67|18226.67|18226.67|18226.67|18222.8|18222.8|0
1631008640000|2021-09-07 09:57:20|18226.91|18226.91|18226.91|18226.91|18226.91|18226.91|18226.91|18226.91|0
1631008650000|2021-09-07 09:57:30|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|0
1631008660000|2021-09-07 09:57:40|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|18226.61|0
1631008680000|2021-09-07 09:58:00|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|0
1631008710000|2021-09-07 09:58:30|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|0
1631008750000|2021-09-07 09:59:10|18227.63|18227.63|18229.41|18229.41|18229.88|18229.88|18227.63|18227.63|0
1631008760000|2021-09-07 09:59:20|18225.98|18225.98|18223.93|18223.93|18225.98|18225.98|18223.93|18223.93|0
1631008780000|2021-09-07 09:59:40|18224.85|18224.85|18224.85|18224.85|18224.85|18224.85|18224.85|18224.85|0
1631008790000|2021-09-07 09:59:50|18224.29|18224.29|18224.85|18224.85|18224.85|18224.85|18224.29|18224.29|0
1631008800000|2021-09-07 10:00:00|18223.2|18223.2|18214.41|18214.41|18223.44|18223.44|18214.41|18214.41|0
1631008810000|2021-09-07 10:00:10|18212.92|18212.92|18212.01|18212.01|18212.92|18212.92|18212.01|18212.01|0
1631008850000|2021-09-07 10:00:50|18211.51|18211.51|18206.98|18206.98|18211.51|18211.51|18206.98|18206.98|0
1631008860000|2021-09-07 10:01:00|18207.97|18207.97|18208.93|18208.93|18208.96|18208.96|18207.97|18207.97|0
1631008900000|2021-09-07 10:01:40|18209.17|18209.17|18209.17|18209.17|18209.17|18209.17|18209.17|18209.17|0
1631008920000|2021-09-07 10:02:00|18208.29|18208.29|18208.44|18208.44|18208.44|18208.44|18207.33|18207.33|0
1631008950000|2021-09-07 10:02:30|18209.35|18209.35|18210.12|18210.12|18210.12|18210.12|18209.35|18209.35|0
1631008960000|2021-09-07 10:02:40|18211.14|18211.14|18213.41|18213.41|18213.72|18213.72|18211.06|18211.06|0
1631008970000|2021-09-07 10:02:50|18215.08|18215.08|18214.22|18214.22|18219.88|18219.88|18214.22|18214.22|0
1631008990000|2021-09-07 10:03:10|18214.83|18214.83|18214.02|18214.02|18214.83|18214.83|18214.02|18214.02|0
1631009000000|2021-09-07 10:03:20|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|0
1631009010000|2021-09-07 10:03:30|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|0
1631009030000|2021-09-07 10:03:50|18211.58|18211.58|18211.78|18211.78|18211.78|18211.78|18211.58|18211.58|0
1631009050000|2021-09-07 10:04:10|18208.92|18208.92|18209.42|18209.42|18209.42|18209.42|18208.92|18208.92|0
1631009120000|2021-09-07 10:05:20|18210.59|18210.59|18209.68|18209.68|18210.59|18210.59|18209.68|18209.68|0
1631009170000|2021-09-07 10:06:10|18214.38|18214.38|18213.71|18213.71|18214.38|18214.38|18213.71|18213.71|0
1631009180000|2021-09-07 10:06:20|18214.62|18214.62|18216.29|18216.29|18216.29|18216.29|18214.62|18214.62|0
1631009200000|2021-09-07 10:06:40|18217|18217|18217|18217|18217|18217|18217|18217|0
1631009220000|2021-09-07 10:07:00|18217.91|18217.91|18217.91|18217.91|18217.91|18217.91|18217.91|18217.91|0
1631009230000|2021-09-07 10:07:10|18218.38|18218.38|18219.58|18219.58|18219.58|18219.58|18218.38|18218.38|0
1631009260000|2021-09-07 10:07:40|18218.64|18218.64|18216.45|18216.45|18218.64|18218.64|18216.45|18216.45|0
1631009280000|2021-09-07 10:08:00|18217.16|18217.16|18217.16|18217.16|18217.16|18217.16|18217.16|18217.16|0
1631009310000|2021-09-07 10:08:30|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|0
1631009320000|2021-09-07 10:08:40|18214.34|18214.34|18212.85|18212.85|18214.34|18214.34|18212.85|18212.85|0
1631009330000|2021-09-07 10:08:50|18211.42|18211.42|18209.98|18209.98|18211.42|18211.42|18209.98|18209.98|0
1631009360000|2021-09-07 10:09:20|18208.55|18208.55|18208.55|18208.55|18208.55|18208.55|18208.55|18208.55|0
1631009370000|2021-09-07 10:09:30|18207.14|18207.14|18207.14|18207.14|18207.14|18207.14|18207.14|18207.14|0
1631009380000|2021-09-07 10:09:40|18204.2|18204.2|18202.27|18202.27|18204.2|18204.2|18202.27|18202.27|0
1631009420000|2021-09-07 10:10:20|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|18202.5|0
1631009440000|2021-09-07 10:10:40|18202.44|18202.44|18196.43|18196.43|18202.44|18202.44|18196.43|18196.43|0
1631009450000|2021-09-07 10:10:50|18197.86|18197.86|18197.34|18197.34|18197.86|18197.86|18197.34|18197.34|0
1631009460000|2021-09-07 10:11:00|18196.17|18196.17|18195.97|18195.97|18196.17|18196.17|18195.06|18195.06|0
1631009470000|2021-09-07 10:11:10|18196.89|18196.89|18198.26|18198.26|18198.26|18198.26|18196.89|18196.89|0
1631009520000|2021-09-07 10:12:00|18200.81|18200.81|18203.29|18203.29|18203.29|18203.29|18200.81|18200.81|0
1631009540000|2021-09-07 10:12:20|18204.73|18204.73|18207.43|18207.43|18207.43|18207.43|18204.73|18204.73|0
1631009550000|2021-09-07 10:12:30|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|0
1631009560000|2021-09-07 10:12:40|18206.11|18206.11|18206.11|18206.11|18206.11|18206.11|18206.11|18206.11|0
1631009580000|2021-09-07 10:13:00|18208.36|18208.36|18208.36|18208.36|18208.36|18208.36|18208.36|18208.36|0
1631009640000|2021-09-07 10:14:00|18206.37|18206.37|18205.38|18205.38|18206.37|18206.37|18205.38|18205.38|0
1631009650000|2021-09-07 10:14:10|18203.73|18203.73|18203.5|18203.5|18203.73|18203.73|18203.5|18203.5|0
1631009660000|2021-09-07 10:14:20|18201.66|18201.66|18201.04|18201.04|18201.66|18201.66|18201.04|18201.04|0
1631009670000|2021-09-07 10:14:30|18201.96|18201.96|18202.16|18202.16|18202.16|18202.16|18201.96|18201.96|0
1631009690000|2021-09-07 10:14:50|18204.04|18204.04|18204.04|18204.04|18204.04|18204.04|18204.04|18204.04|0
1631009710000|2021-09-07 10:15:10|18203.84|18203.84|18203.43|18203.43|18203.84|18203.84|18203.43|18203.43|0
1631009750000|2021-09-07 10:15:50|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|0
1631009760000|2021-09-07 10:16:00|18205.42|18205.42|18202|18202|18205.42|18205.42|18202|18202|0
1631009770000|2021-09-07 10:16:10|18201.44|18201.44|18201.44|18201.44|18201.44|18201.44|18201.44|18201.44|0
1631009780000|2021-09-07 10:16:20|18201.68|18201.68|18201.91|18201.91|18201.91|18201.91|18201.68|18201.68|0
1631009790000|2021-09-07 10:16:30|18201.42|18201.42|18201.42|18201.42|18201.42|18201.42|18201.42|18201.42|0
1631009820000|2021-09-07 10:17:00|18203.09|18203.09|18209.76|18209.76|18209.76|18209.76|18203.09|18203.09|0
1631009830000|2021-09-07 10:17:10|18210.58|18210.58|18209.16|18209.16|18210.79|18210.79|18209.16|18209.16|0
1631009860000|2021-09-07 10:17:40|18212.26|18212.26|18223.19|18223.19|18223.19|18223.19|18212.26|18212.26|0
1631009870000|2021-09-07 10:17:50|18224.56|18224.56|18224.23|18224.23|18224.79|18224.79|18224.23|18224.23|0
1631009900000|2021-09-07 10:18:20|18223.11|18223.11|18221.89|18221.89|18223.11|18223.11|18221.89|18221.89|0
1631009940000|2021-09-07 10:19:00|18221.13|18221.13|18217.46|18217.46|18221.13|18221.13|18217.46|18217.46|0
1631009970000|2021-09-07 10:19:30|18215.88|18215.88|18215.88|18215.88|18215.88|18215.88|18215.88|18215.88|0
1631010020000|2021-09-07 10:20:20|18215.07|18215.07|18209.98|18209.98|18215.07|18215.07|18209.98|18209.98|0
1631010030000|2021-09-07 10:20:30|18210.9|18210.9|18210.9|18210.9|18210.9|18210.9|18210.9|18210.9|0
1631010060000|2021-09-07 10:21:00|18209.41|18209.41|18198.26|18198.26|18209.41|18209.41|18198.26|18198.26|0
1631010100000|2021-09-07 10:21:40|18199.64|18199.64|18201.47|18201.47|18201.47|18201.47|18199.64|18199.64|0
1631010140000|2021-09-07 10:22:20|18201.96|18201.96|18201.47|18201.47|18201.96|18201.96|18201.47|18201.47|0
1631010150000|2021-09-07 10:22:30|18200.91|18200.91|18199.02|18199.02|18201.4|18201.4|18199.02|18199.02|0
1631010160000|2021-09-07 10:22:40|18199.52|18199.52|18198.52|18198.52|18199.52|18199.52|18198.52|18198.52|0
1631010170000|2021-09-07 10:22:50|18196.64|18196.64|18196.88|18196.88|18196.88|18196.88|18196.64|18196.64|0
1631010200000|2021-09-07 10:23:20|18198.1|18198.1|18197.21|18197.21|18198.1|18198.1|18197.21|18197.21|0
1631010210000|2021-09-07 10:23:30|18197.68|18197.68|18197.68|18197.68|18197.68|18197.68|18197.68|18197.68|0
1631010220000|2021-09-07 10:23:40|18197.92|18197.92|18197.92|18197.92|18197.92|18197.92|18197.92|18197.92|0
1631010270000|2021-09-07 10:24:30|18196.8|18196.8|18196.8|18196.8|18196.8|18196.8|18196.8|18196.8|0
1631010280000|2021-09-07 10:24:40|18196.39|18196.39|18194.36|18194.36|18196.39|18196.39|18194.36|18194.36|0
1631010290000|2021-09-07 10:24:50|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|0
1631010300000|2021-09-07 10:25:00|18194.8|18194.8|18196.47|18196.47|18196.47|18196.47|18194.8|18194.8|0
1631010310000|2021-09-07 10:25:10|18195.97|18195.97|18195.97|18195.97|18195.97|18195.97|18195.97|18195.97|0
1631010320000|2021-09-07 10:25:20|18196.11|18196.11|18195.29|18195.29|18196.11|18196.11|18195.29|18195.29|0
1631010340000|2021-09-07 10:25:40|18193.86|18193.86|18192.03|18192.03|18193.86|18193.86|18192.03|18192.03|0
1631010360000|2021-09-07 10:26:00|18191.81|18191.81|18193.32|18193.32|18193.32|18193.32|18191.59|18191.59|0
1631010370000|2021-09-07 10:26:10|18191.68|18191.68|18190.77|18190.77|18191.68|18191.68|18190.77|18190.77|0
1631010380000|2021-09-07 10:26:20|18189.36|18189.36|18189.36|18189.36|18189.36|18189.36|18189.36|18189.36|0
1631010410000|2021-09-07 10:26:50|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|18190.27|0
1631010450000|2021-09-07 10:27:30|18189.71|18189.71|18189.16|18189.16|18189.71|18189.71|18189.16|18189.16|0
1631010460000|2021-09-07 10:27:40|18188.6|18188.6|18188.6|18188.6|18188.6|18188.6|18188.6|18188.6|0
1631010480000|2021-09-07 10:28:00|18187.69|18187.69|18187.69|18187.69|18187.69|18187.69|18187.69|18187.69|0
1631010490000|2021-09-07 10:28:10|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|0
1631010500000|2021-09-07 10:28:20|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|0
1631010520000|2021-09-07 10:28:40|18188.89|18188.89|18189.45|18189.45|18189.45|18189.45|18188.89|18188.89|0
1631010530000|2021-09-07 10:28:50|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|18188.95|0
1631010540000|2021-09-07 10:29:00|18189.45|18189.45|18187.54|18187.54|18189.45|18189.45|18187.54|18187.54|0
1631010550000|2021-09-07 10:29:10|18187.33|18187.33|18187.83|18187.83|18187.83|18187.83|18187.33|18187.33|0
1631010560000|2021-09-07 10:29:20|18186.92|18186.92|18186.21|18186.21|18186.92|18186.92|18186.21|18186.21|0
1631010580000|2021-09-07 10:29:40|18185.39|18185.39|18185.39|18185.39|18185.39|18185.39|18185.39|18185.39|0
1631010600000|2021-09-07 10:30:00|18183.72|18183.72|18180.46|18180.46|18183.72|18183.72|18177.52|18177.52|0
1631010610000|2021-09-07 10:30:10|18179.55|18179.55|18180.55|18180.55|18180.55|18180.55|18179.55|18179.55|0
1631010620000|2021-09-07 10:30:20|18181.02|18181.02|18181.02|18181.02|18181.02|18181.02|18181.02|18181.02|0
1631010640000|2021-09-07 10:30:40|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|18183.41|0
1631010650000|2021-09-07 10:30:50|18182.24|18182.24|18183.41|18183.41|18183.41|18183.41|18182.24|18182.24|0
1631010700000|2021-09-07 10:31:40|18184.43|18184.43|18184.43|18184.43|18184.43|18184.43|18184.43|18184.43|0
1631010720000|2021-09-07 10:32:00|18182.94|18182.94|18182.94|18182.94|18182.94|18182.94|18182.94|18182.94|0
1631010730000|2021-09-07 10:32:10|18185.92|18185.92|18186.91|18186.91|18187.12|18187.12|18185.92|18185.92|0
1631010750000|2021-09-07 10:32:30|18187.41|18187.41|18187.9|18187.9|18187.9|18187.9|18187.41|18187.41|0
1631010760000|2021-09-07 10:32:40|18188.82|18188.82|18195.27|18195.27|18195.47|18195.47|18188.82|18188.82|0
1631010770000|2021-09-07 10:32:50|18194.27|18194.27|18189.67|18189.67|18194.27|18194.27|18188.24|18188.24|0
1631010790000|2021-09-07 10:33:10|18188.18|18188.18|18189.09|18189.09|18189.09|18189.09|18188.18|18188.18|0
1631010840000|2021-09-07 10:34:00|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|18190.53|0
1631010860000|2021-09-07 10:34:20|18188.88|18188.88|18187.45|18187.45|18188.88|18188.88|18187.45|18187.45|0
1631010870000|2021-09-07 10:34:30|18184.39|18184.39|18185.57|18185.57|18185.57|18185.57|18184.39|18184.39|0
1631010880000|2021-09-07 10:34:40|18185.8|18185.8|18185.8|18185.8|18185.8|18185.8|18185.8|18185.8|0
1631010920000|2021-09-07 10:35:20|18186.79|18186.79|18186.79|18186.79|18186.79|18186.79|18186.79|18186.79|0
1631010930000|2021-09-07 10:35:30|18183.8|18183.8|18178.32|18178.32|18183.8|18183.8|18178.32|18178.32|0
1631010940000|2021-09-07 10:35:40|18177.56|18177.56|18176.74|18176.74|18177.56|18177.56|18176.74|18176.74|0
1631010960000|2021-09-07 10:36:00|18177.86|18177.86|18177.86|18177.86|18177.86|18177.86|18177.86|18177.86|0
1631010970000|2021-09-07 10:36:10|18174.3|18174.3|18174.3|18174.3|18174.3|18174.3|18174.3|18174.3|0
1631010980000|2021-09-07 10:36:20|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|0
1631011000000|2021-09-07 10:36:40|18170.63|18170.63|18170.43|18170.43|18170.63|18170.63|18170.43|18170.43|0
1631011010000|2021-09-07 10:36:50|18169.44|18169.44|18168.52|18168.52|18169.44|18169.44|18168.52|18168.52|0
1631011020000|2021-09-07 10:37:00|18168.29|18168.29|18169.44|18169.44|18169.44|18169.44|18168.29|18168.29|0
1631011030000|2021-09-07 10:37:10|18168.62|18168.62|18168.62|18168.62|18168.62|18168.62|18168.62|18168.62|0
1631011040000|2021-09-07 10:37:20|18167.71|18167.71|18167.71|18167.71|18167.71|18167.71|18167.71|18167.71|0
1631011080000|2021-09-07 10:38:00|18168.18|18168.18|18172.35|18172.35|18172.35|18172.35|18168.18|18168.18|0
1631011090000|2021-09-07 10:38:10|18169.6|18169.6|18168.84|18168.84|18169.6|18169.6|18168.84|18168.84|0
1631011110000|2021-09-07 10:38:30|18167.92|18167.92|18167.92|18167.92|18167.92|18167.92|18167.92|18167.92|0
1631011140000|2021-09-07 10:39:00|18169.91|18169.91|18170.9|18170.9|18170.9|18170.9|18169.91|18169.91|0
1631011150000|2021-09-07 10:39:10|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|18168.92|0
1631011160000|2021-09-07 10:39:20|18167.93|18167.93|18166.93|18166.93|18167.93|18167.93|18166.93|18166.93|0
1631011170000|2021-09-07 10:39:30|18167.75|18167.75|18167.75|18167.75|18167.75|18167.75|18167.75|18167.75|0
1631011180000|2021-09-07 10:39:40|18166.76|18166.76|18165.64|18165.64|18166.76|18166.76|18165.64|18165.64|0
1631011200000|2021-09-07 10:40:00|18166.87|18166.87|18167.43|18167.43|18167.43|18167.43|18166.87|18166.87|0
1631011210000|2021-09-07 10:40:10|18168.54|18168.54|18170.37|18170.37|18170.37|18170.37|18168.54|18168.54|0
1631011270000|2021-09-07 10:41:10|18167.73|18167.73|18166.24|18166.24|18167.73|18167.73|18166.24|18166.24|0
1631011280000|2021-09-07 10:41:20|18164.56|18164.56|18164.56|18164.56|18164.56|18164.56|18164.56|18164.56|0
1631011300000|2021-09-07 10:41:40|18163.65|18163.65|18163.65|18163.65|18163.65|18163.65|18163.65|18163.65|0
1631011320000|2021-09-07 10:42:00|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|18163.16|0
1631011330000|2021-09-07 10:42:10|18160.2|18160.2|18159.73|18159.73|18160.2|18160.2|18159.73|18159.73|0
1631011350000|2021-09-07 10:42:30|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|18155.43|0
1631011360000|2021-09-07 10:42:40|18154.93|18154.93|18152.63|18152.63|18154.93|18154.93|18152.63|18152.63|0
1631011370000|2021-09-07 10:42:50|18149.15|18149.15|18146.26|18146.26|18149.15|18149.15|18143.69|18143.69|0
1631011380000|2021-09-07 10:43:00|18147.97|18147.97|18146.81|18146.81|18147.97|18147.97|18146.81|18146.81|0
1631011400000|2021-09-07 10:43:20|18146.25|18146.25|18147.68|18147.68|18147.68|18147.68|18146.25|18146.25|0
1631011420000|2021-09-07 10:43:40|18148.67|18148.67|18150.16|18150.16|18150.16|18150.16|18148.67|18148.67|0
1631011430000|2021-09-07 10:43:50|18148.73|18148.73|18145.75|18145.75|18149.23|18149.23|18145.75|18145.75|0
1631011440000|2021-09-07 10:44:00|18143.77|18143.77|18145.26|18145.26|18145.26|18145.26|18143.77|18143.77|0
1631011450000|2021-09-07 10:44:10|18144.26|18144.26|18139.34|18139.34|18144.26|18144.26|18139.34|18139.34|0
1631011460000|2021-09-07 10:44:20|18142.32|18142.32|18137.96|18137.96|18142.32|18142.32|18137.96|18137.96|0
1631011470000|2021-09-07 10:44:30|18139.45|18139.45|18139.45|18139.45|18139.45|18139.45|18139.45|18139.45|0
1631011480000|2021-09-07 10:44:40|18140|18140|18140|18140|18140|18140|18140|18140|0
1631011490000|2021-09-07 10:44:50|18142.35|18142.35|18143.29|18143.29|18143.29|18143.29|18142.35|18142.35|0
1631011500000|2021-09-07 10:45:00|18140.43|18140.43|18141.34|18141.34|18141.34|18141.34|18140.43|18140.43|0
1631011520000|2021-09-07 10:45:20|18140.4|18140.4|18140.4|18140.4|18140.4|18140.4|18140.4|18140.4|0
1631011530000|2021-09-07 10:45:30|18141.89|18141.89|18140.89|18140.89|18141.89|18141.89|18140.89|18140.89|0
1631011580000|2021-09-07 10:46:20|18140.4|18140.4|18137.17|18137.17|18140.4|18140.4|18137.17|18137.17|0
1631011590000|2021-09-07 10:46:30|18135.18|18135.18|18134.5|18134.5|18135.18|18135.18|18134.01|18134.01|0
1631011600000|2021-09-07 10:46:40|18134.3|18134.3|18132.65|18132.65|18134.59|18134.59|18132.65|18132.65|0
1631011610000|2021-09-07 10:46:50|18133.07|18133.07|18133.07|18133.07|18133.07|18133.07|18133.07|18133.07|0
1631011620000|2021-09-07 10:47:00|18133.29|18133.29|18133.14|18133.14|18134.78|18134.78|18132.43|18132.43|0
1631011650000|2021-09-07 10:47:30|18132.64|18132.64|18132.14|18132.14|18132.64|18132.64|18132.14|18132.14|0
1631011660000|2021-09-07 10:47:40|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|0
1631011670000|2021-09-07 10:47:50|18133.08|18133.08|18136.05|18136.05|18136.05|18136.05|18133.08|18133.08|0
1631011680000|2021-09-07 10:48:00|18134.56|18134.56|18133.36|18133.36|18134.56|18134.56|18133.36|18133.36|0
1631011690000|2021-09-07 10:48:10|18132.87|18132.87|18131.38|18131.38|18132.87|18132.87|18131.38|18131.38|0
1631011700000|2021-09-07 10:48:20|18130.88|18130.88|18130.38|18130.38|18130.88|18130.88|18130.38|18130.38|0
1631011740000|2021-09-07 10:49:00|18129.22|18129.22|18129.22|18129.22|18129.22|18129.22|18129.22|18129.22|0
1631011750000|2021-09-07 10:49:10|18128.31|18128.31|18127.39|18127.39|18128.31|18128.31|18127.39|18127.39|0
1631011760000|2021-09-07 10:49:20|18124.94|18124.94|18123.7|18123.7|18124.94|18124.94|18123.7|18123.7|0
1631011780000|2021-09-07 10:49:40|18121.86|18121.86|18121.24|18121.24|18121.86|18121.86|18121.24|18121.24|0
1631011790000|2021-09-07 10:49:50|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|0
1631011800000|2021-09-07 10:50:00|18121.74|18121.74|18123.17|18123.17|18123.17|18123.17|18121.74|18121.74|0
1631011810000|2021-09-07 10:50:10|18120.94|18120.94|18124.55|18124.55|18124.55|18124.55|18120.94|18120.94|0
1631011820000|2021-09-07 10:50:20|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|18125.49|0
1631011840000|2021-09-07 10:50:40|18126.4|18126.4|18128.13|18128.13|18128.13|18128.13|18126.4|18126.4|0
1631011860000|2021-09-07 10:51:00|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|0
1631011880000|2021-09-07 10:51:20|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|0
1631011890000|2021-09-07 10:51:30|18128.88|18128.88|18128.88|18128.88|18128.88|18128.88|18128.88|18128.88|0
1631011900000|2021-09-07 10:51:40|18128.39|18128.39|18129.88|18129.88|18129.88|18129.88|18127.89|18127.89|0
1631011940000|2021-09-07 10:52:20|18128.88|18128.88|18128.88|18128.88|18128.88|18128.88|18128.88|18128.88|0
1631011970000|2021-09-07 10:52:50|18127.72|18127.72|18127.72|18127.72|18127.72|18127.72|18127.72|18127.72|0
1631012000000|2021-09-07 10:53:20|18128.22|18128.22|18128.44|18128.44|18128.44|18128.44|18128.22|18128.22|0
1631012010000|2021-09-07 10:53:30|18129.35|18129.35|18125.2|18125.2|18129.35|18129.35|18125.2|18125.2|0
1631012020000|2021-09-07 10:53:40|18123.21|18123.21|18123.01|18123.01|18123.21|18123.21|18123.01|18123.01|0
1631012030000|2021-09-07 10:53:50|18125.95|18125.95|18128.19|18128.19|18128.19|18128.19|18125.95|18125.95|0
1631012070000|2021-09-07 10:54:30|18128.68|18128.68|18129.24|18129.24|18129.24|18129.24|18128.68|18128.68|0
1631012090000|2021-09-07 10:54:50|18128.25|18128.25|18127.75|18127.75|18128.25|18128.25|18127.75|18127.75|0
1631012100000|2021-09-07 10:55:00|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|18126.26|0
1631012110000|2021-09-07 10:55:10|18125.27|18125.27|18124.56|18124.56|18125.77|18125.77|18124.56|18124.56|0
1631012120000|2021-09-07 10:55:20|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|0
1631012140000|2021-09-07 10:55:40|18122.23|18122.23|18122.23|18122.23|18122.23|18122.23|18122.23|18122.23|0
1631012150000|2021-09-07 10:55:50|18123.23|18123.23|18122.73|18122.73|18123.23|18123.23|18122.73|18122.73|0
1631012160000|2021-09-07 10:56:00|18120.9|18120.9|18115.94|18115.94|18120.9|18120.9|18115.94|18115.94|0
1631012190000|2021-09-07 10:56:30|18119.4|18119.4|18119.4|18119.4|18119.4|18119.4|18119.4|18119.4|0
1631012200000|2021-09-07 10:56:40|18125.52|18125.52|18127.51|18127.51|18127.51|18127.51|18125.52|18125.52|0
1631012240000|2021-09-07 10:57:20|18126.49|18126.49|18127.04|18127.04|18127.04|18127.04|18126.49|18126.49|0
1631012250000|2021-09-07 10:57:30|18127.25|18127.25|18127.25|18127.25|18127.25|18127.25|18127.25|18127.25|0
1631012260000|2021-09-07 10:57:40|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|0
1631012280000|2021-09-07 10:58:00|18127.19|18127.19|18128.24|18128.24|18128.24|18128.24|18127.19|18127.19|0
1631012320000|2021-09-07 10:58:40|18127.07|18127.07|18126.12|18126.12|18127.54|18127.54|18126.12|18126.12|0
1631012330000|2021-09-07 10:58:50|18126.59|18126.59|18125.65|18125.65|18126.59|18126.59|18125.65|18125.65|0
1631012350000|2021-09-07 10:59:10|18124.66|18124.66|18124.66|18124.66|18124.66|18124.66|18124.66|18124.66|0
1631012360000|2021-09-07 10:59:20|18124.16|18124.16|18125.16|18125.16|18125.16|18125.16|18124.16|18124.16|0
1631012370000|2021-09-07 10:59:30|18125.36|18125.36|18125.36|18125.36|18125.36|18125.36|18125.36|18125.36|0
1631012380000|2021-09-07 10:59:40|18127.19|18127.19|18127.4|18127.4|18127.4|18127.4|18127.19|18127.19|0
1631012390000|2021-09-07 10:59:50|18128.57|18128.57|18130.46|18130.46|18131.64|18131.64|18128.57|18128.57|0
1631012400000|2021-09-07 11:00:00|18134.38|18134.38|18140.72|18140.72|18140.72|18140.72|18134.38|18134.38|0
1631012410000|2021-09-07 11:00:10|18139.23|18139.23|18142.24|18142.24|18142.24|18142.24|18138.73|18138.73|0
1631012420000|2021-09-07 11:00:20|18143.16|18143.16|18144.15|18144.15|18145.64|18145.64|18143.16|18143.16|0
1631012450000|2021-09-07 11:00:50|18145.26|18145.26|18146.18|18146.18|18146.18|18146.18|18145.26|18145.26|0
1631012460000|2021-09-07 11:01:00|18149.04|18149.04|18148.34|18148.34|18149.04|18149.04|18148.34|18148.34|0
1631012520000|2021-09-07 11:02:00|18148.75|18148.75|18151.29|18151.29|18151.29|18151.29|18148.75|18148.75|0
1631012550000|2021-09-07 11:02:30|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|18151.09|0
1631012570000|2021-09-07 11:02:50|18152.76|18152.76|18154.39|18154.39|18155.1|18155.1|18152.76|18152.76|0
1631012580000|2021-09-07 11:03:00|18155.31|18155.31|18154.39|18154.39|18155.31|18155.31|18154.39|18154.39|0
1631012590000|2021-09-07 11:03:10|18153.48|18153.48|18153.48|18153.48|18153.48|18153.48|18153.48|18153.48|0
1631012640000|2021-09-07 11:04:00|18152.98|18152.98|18153.48|18153.48|18153.48|18153.48|18152.98|18152.98|0
1631012700000|2021-09-07 11:05:00|18154.91|18154.91|18157.65|18157.65|18157.65|18157.65|18154.91|18154.91|0
1631012720000|2021-09-07 11:05:20|18154.91|18154.91|18148.26|18148.26|18154.91|18154.91|18148.26|18148.26|0
1631012730000|2021-09-07 11:05:30|18151.26|18151.26|18151.97|18151.97|18151.97|18151.97|18151.26|18151.26|0
1631012750000|2021-09-07 11:05:50|18151.41|18151.41|18151.41|18151.41|18151.41|18151.41|18151.41|18151.41|0
1631012760000|2021-09-07 11:06:00|18151.97|18151.97|18151.13|18151.13|18151.97|18151.97|18151.13|18151.13|0
1631012810000|2021-09-07 11:06:50|18151.84|18151.84|18151.84|18151.84|18151.84|18151.84|18151.84|18151.84|0
1631012820000|2021-09-07 11:07:00|18153.33|18153.33|18151.84|18151.84|18153.33|18153.33|18151.84|18151.84|0
1631012870000|2021-09-07 11:07:50|18152.83|18152.83|18153.82|18153.82|18155.31|18155.31|18152.83|18152.83|0
1631012880000|2021-09-07 11:08:00|18153.33|18153.33|18153.33|18153.33|18153.33|18153.33|18153.33|18153.33|0
1631012900000|2021-09-07 11:08:20|18156.19|18156.19|18158.86|18158.86|18158.86|18158.86|18156.19|18156.19|0
1631012910000|2021-09-07 11:08:30|18159.56|18159.56|18159.56|18159.56|18159.56|18159.56|18159.56|18159.56|0
1631012920000|2021-09-07 11:08:40|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|0
1631012940000|2021-09-07 11:09:00|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|0
1631012950000|2021-09-07 11:09:10|18161.38|18161.38|18161.38|18161.38|18161.38|18161.38|18161.38|18161.38|0
1631012960000|2021-09-07 11:09:20|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|18160.82|0
1631012980000|2021-09-07 11:09:40|18160.33|18160.33|18160.33|18160.33|18160.33|18160.33|18160.33|18160.33|0
1631013000000|2021-09-07 11:10:00|18159.83|18159.83|18159.83|18159.83|18159.83|18159.83|18159.83|18159.83|0
1631013010000|2021-09-07 11:10:10|18157.8|18157.8|18157.8|18157.8|18157.8|18157.8|18157.8|18157.8|0
1631013030000|2021-09-07 11:10:30|18154.44|18154.44|18154.44|18154.44|18154.44|18154.44|18154.44|18154.44|0
1631013060000|2021-09-07 11:11:00|18151.57|18151.57|18150.03|18150.03|18151.57|18151.57|18148.67|18148.67|0
1631013070000|2021-09-07 11:11:10|18149.53|18149.53|18147.17|18147.17|18149.53|18149.53|18147.17|18147.17|0
1631013080000|2021-09-07 11:11:20|18145.68|18145.68|18148.16|18148.16|18148.16|18148.16|18145.68|18145.68|0
1631013100000|2021-09-07 11:11:40|18150.35|18150.35|18146.69|18146.69|18150.35|18150.35|18146.69|18146.69|0
1631013120000|2021-09-07 11:12:00|18145.06|18145.06|18145.06|18145.06|18145.06|18145.06|18145.06|18145.06|0
1631013130000|2021-09-07 11:12:10|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|0
1631013140000|2021-09-07 11:12:20|18146.53|18146.53|18146.53|18146.53|18146.53|18146.53|18146.53|18146.53|0
1631013150000|2021-09-07 11:12:30|18146.73|18146.73|18146.73|18146.73|18146.73|18146.73|18146.73|18146.73|0
1631013160000|2021-09-07 11:12:40|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|0
1631013170000|2021-09-07 11:12:50|18147.06|18147.06|18147.61|18147.61|18147.61|18147.61|18147.06|18147.06|0
1631013180000|2021-09-07 11:13:00|18148.17|18148.17|18148.75|18148.75|18148.99|18148.99|18148.17|18148.17|0
1631013190000|2021-09-07 11:13:10|18151.57|18151.57|18151.86|18151.86|18153.85|18153.85|18151.57|18151.57|0
1631013200000|2021-09-07 11:13:20|18152.36|18152.36|18151.37|18151.37|18152.36|18152.36|18151.37|18151.37|0
1631013210000|2021-09-07 11:13:30|18149.9|18149.9|18149.9|18149.9|18149.9|18149.9|18149.9|18149.9|0
1631013240000|2021-09-07 11:14:00|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|0
1631013250000|2021-09-07 11:14:10|18150.84|18150.84|18158.4|18158.4|18158.4|18158.4|18150.84|18150.84|0
1631013260000|2021-09-07 11:14:20|18158.95|18158.95|18158.95|18158.95|18158.95|18158.95|18158.95|18158.95|0
1631013290000|2021-09-07 11:14:50|18158.4|18158.4|18158.4|18158.4|18158.4|18158.4|18158.4|18158.4|0
1631013300000|2021-09-07 11:15:00|18157.84|18157.84|18154.1|18154.1|18157.84|18157.84|18154.1|18154.1|0
1631013310000|2021-09-07 11:15:10|18153.18|18153.18|18154.67|18154.67|18154.67|18154.67|18153.18|18153.18|0
1631013320000|2021-09-07 11:15:20|18155.17|18155.17|18155.99|18155.99|18155.99|18155.99|18155.17|18155.17|0
1631013330000|2021-09-07 11:15:30|18156.69|18156.69|18156.69|18156.69|18156.69|18156.69|18156.69|18156.69|0
1631013340000|2021-09-07 11:15:40|18156.92|18156.92|18156.92|18156.92|18156.92|18156.92|18156.92|18156.92|0
1631013360000|2021-09-07 11:16:00|18158.03|18158.03|18153.69|18153.69|18158.03|18158.03|18152.84|18152.84|0
1631013370000|2021-09-07 11:16:10|18155.13|18155.13|18153.81|18153.81|18155.13|18155.13|18153.81|18153.81|0
1631013460000|2021-09-07 11:17:40|18153|18153|18151.62|18151.62|18153|18153|18151.62|18151.62|0
1631013520000|2021-09-07 11:18:40|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|0
1631013530000|2021-09-07 11:18:50|18151.73|18151.73|18151.26|18151.26|18151.73|18151.73|18151.26|18151.26|0
1631013540000|2021-09-07 11:19:00|18151.73|18151.73|18147.1|18147.1|18151.73|18151.73|18147.1|18147.1|0
1631013560000|2021-09-07 11:19:20|18148.59|18148.59|18149.29|18149.29|18149.29|18149.29|18148.59|18148.59|0
1631013580000|2021-09-07 11:19:40|18148.8|18148.8|18148.8|18148.8|18148.8|18148.8|18148.8|18148.8|0
1631013600000|2021-09-07 11:20:00|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|18149.29|0
1631013620000|2021-09-07 11:20:20|18148.35|18148.35|18148.35|18148.35|18148.35|18148.35|18148.35|18148.35|0
1631013640000|2021-09-07 11:20:40|18149.27|18149.27|18154.94|18154.94|18154.94|18154.94|18149.27|18149.27|0
1631013650000|2021-09-07 11:20:50|18155.16|18155.16|18159.7|18159.7|18160.86|18160.86|18155.16|18155.16|0
1631013680000|2021-09-07 11:21:20|18159.93|18159.93|18159.93|18159.93|18159.93|18159.93|18159.93|18159.93|0
1631013700000|2021-09-07 11:21:40|18159.73|18159.73|18159.73|18159.73|18159.73|18159.73|18159.73|18159.73|0
1631013730000|2021-09-07 11:22:10|18158.09|18158.09|18158.09|18158.09|18158.09|18158.09|18158.09|18158.09|0
1631013750000|2021-09-07 11:22:30|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|18157.6|0
1631013760000|2021-09-07 11:22:40|18156.17|18156.17|18156.17|18156.17|18156.17|18156.17|18156.17|18156.17|0
1631013790000|2021-09-07 11:23:10|18155.22|18155.22|18155.22|18155.22|18155.22|18155.22|18155.22|18155.22|0
1631013820000|2021-09-07 11:23:40|18153.65|18153.65|18148.9|18148.9|18153.65|18153.65|18148.9|18148.9|0
1631013830000|2021-09-07 11:23:50|18149.81|18149.81|18149.02|18149.02|18149.81|18149.81|18148.82|18148.82|0
1631013840000|2021-09-07 11:24:00|18150.46|18150.46|18150.46|18150.46|18150.46|18150.46|18150.46|18150.46|0
1631013860000|2021-09-07 11:24:20|18149.75|18149.75|18149.75|18149.75|18149.75|18149.75|18149.75|18149.75|0
1631013880000|2021-09-07 11:24:40|18149.26|18149.26|18148.7|18148.7|18149.26|18149.26|18148.7|18148.7|0
1631013890000|2021-09-07 11:24:50|18148.2|18148.2|18150.19|18150.19|18150.19|18150.19|18148.2|18148.2|0
1631013910000|2021-09-07 11:25:10|18151.1|18151.1|18151.1|18151.1|18151.1|18151.1|18151.1|18151.1|0
1631013920000|2021-09-07 11:25:20|18152.01|18152.01|18152.01|18152.01|18152.01|18152.01|18152.01|18152.01|0
1631013970000|2021-09-07 11:26:10|18152.51|18152.51|18151.52|18151.52|18152.51|18152.51|18151.52|18151.52|0
1631014000000|2021-09-07 11:26:40|18152.69|18152.69|18151.99|18151.99|18152.69|18152.69|18151.99|18151.99|0
1631014020000|2021-09-07 11:27:00|18154.13|18154.13|18154.63|18154.63|18154.63|18154.63|18154.13|18154.13|0
1631014040000|2021-09-07 11:27:20|18153.19|18153.19|18154.68|18154.68|18154.68|18154.68|18153.19|18153.19|0
1631014060000|2021-09-07 11:27:40|18154.45|18154.45|18156.09|18156.09|18156.09|18156.09|18154.45|18154.45|0
1631014080000|2021-09-07 11:28:00|18155.6|18155.6|18168.2|18168.2|18168.2|18168.2|18155.6|18155.6|0
1631014090000|2021-09-07 11:28:10|18168.76|18168.76|18168.76|18168.76|18168.76|18168.76|18168.76|18168.76|0
1631014120000|2021-09-07 11:28:40|18169.23|18169.23|18170.22|18170.22|18170.22|18170.22|18169.23|18169.23|0
1631014130000|2021-09-07 11:28:50|18169.72|18169.72|18169.72|18169.72|18169.72|18169.72|18169.72|18169.72|0
1631014140000|2021-09-07 11:29:00|18169.93|18169.93|18170.75|18170.75|18170.75|18170.75|18169.93|18169.93|0
1631014160000|2021-09-07 11:29:20|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|18169.75|0
1631014190000|2021-09-07 11:29:50|18170.92|18170.92|18170.6|18170.6|18170.92|18170.92|18169.69|18169.69|0
1631014200000|2021-09-07 11:30:00|18169.12|18169.12|18163.7|18163.7|18170.11|18170.11|18163.7|18163.7|0
1631014210000|2021-09-07 11:30:10|18163.2|18163.2|18163.03|18163.03|18163.2|18163.2|18162.21|18162.21|0
1631014250000|2021-09-07 11:30:50|18162.56|18162.56|18160|18160|18162.56|18162.56|18160|18160|0
1631014260000|2021-09-07 11:31:00|18159.52|18159.52|18157.7|18157.7|18159.52|18159.52|18157.7|18157.7|0
1631014290000|2021-09-07 11:31:30|18157.49|18157.49|18157.49|18157.49|18157.49|18157.49|18157.49|18157.49|0
1631014340000|2021-09-07 11:32:20|18155.86|18155.86|18152.4|18152.4|18155.86|18155.86|18152.4|18152.4|0
1631014360000|2021-09-07 11:32:40|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|18151.22|0
1631014380000|2021-09-07 11:33:00|18150.73|18150.73|18151.72|18151.72|18151.72|18151.72|18150.73|18150.73|0
1631014430000|2021-09-07 11:33:50|18152.63|18152.63|18152.63|18152.63|18152.63|18152.63|18152.63|18152.63|0
1631014440000|2021-09-07 11:34:00|18151.64|18151.64|18151.64|18151.64|18151.64|18151.64|18151.64|18151.64|0
1631014450000|2021-09-07 11:34:10|18151.14|18151.14|18151.5|18151.5|18151.5|18151.5|18150.09|18150.09|0
1631014460000|2021-09-07 11:34:20|18152.21|18152.21|18152.21|18152.21|18152.21|18152.21|18152.21|18152.21|0
1631014470000|2021-09-07 11:34:30|18152.68|18152.68|18156.7|18156.7|18156.7|18156.7|18152.68|18152.68|0
1631014510000|2021-09-07 11:35:10|18156.9|18156.9|18157.81|18157.81|18157.81|18157.81|18156.9|18156.9|0
1631014560000|2021-09-07 11:36:00|18153.41|18153.41|18152.96|18152.96|18153.41|18153.41|18152.96|18152.96|0
1631014630000|2021-09-07 11:37:10|18151.85|18151.85|18151.29|18151.29|18151.85|18151.85|18151.29|18151.29|0
1631014640000|2021-09-07 11:37:20|18147.3|18147.3|18147.3|18147.3|18147.3|18147.3|18147.3|18147.3|0
1631014650000|2021-09-07 11:37:30|18146.49|18146.49|18146.49|18146.49|18146.49|18146.49|18146.49|18146.49|0
1631014670000|2021-09-07 11:37:50|18145.5|18145.5|18145.5|18145.5|18145.5|18145.5|18145.5|18145.5|0
1631014680000|2021-09-07 11:38:00|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|0
1631014690000|2021-09-07 11:38:10|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|0
1631014700000|2021-09-07 11:38:20|18143.26|18143.26|18141.73|18141.73|18143.26|18143.26|18141.53|18141.53|0
1631014730000|2021-09-07 11:38:50|18142.44|18142.44|18142.44|18142.44|18142.44|18142.44|18142.44|18142.44|0
1631014740000|2021-09-07 11:39:00|18142.93|18142.93|18146.72|18146.72|18146.72|18146.72|18142.93|18142.93|0
1631014750000|2021-09-07 11:39:10|18145.73|18145.73|18145.73|18145.73|18145.73|18145.73|18145.73|18145.73|0
1631014800000|2021-09-07 11:40:00|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|18145.26|0
1631014810000|2021-09-07 11:40:10|18145.05|18145.05|18143.23|18143.23|18145.05|18145.05|18143.23|18143.23|0
1631014820000|2021-09-07 11:40:20|18142.28|18142.28|18142.28|18142.28|18142.28|18142.28|18142.28|18142.28|0
1631014830000|2021-09-07 11:40:30|18137.66|18137.66|18138.36|18138.36|18138.36|18138.36|18137.66|18137.66|0
1631014840000|2021-09-07 11:40:40|18140.81|18140.81|18140.81|18140.81|18140.81|18140.81|18140.81|18140.81|0
1631014870000|2021-09-07 11:41:10|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|0
1631014880000|2021-09-07 11:41:20|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|18142.14|0
1631014900000|2021-09-07 11:41:40|18141.43|18141.43|18145.34|18145.34|18145.34|18145.34|18141.43|18141.43|0
1631014910000|2021-09-07 11:41:50|18145.89|18145.89|18145.89|18145.89|18145.89|18145.89|18145.89|18145.89|0
1631014930000|2021-09-07 11:42:10|18144.46|18144.46|18148.84|18148.84|18148.84|18148.84|18144.46|18144.46|0
1631014950000|2021-09-07 11:42:30|18149.28|18149.28|18149.28|18149.28|18149.28|18149.28|18149.28|18149.28|0
1631014970000|2021-09-07 11:42:50|18149.75|18149.75|18149.75|18149.75|18149.75|18149.75|18149.75|18149.75|0
1631014980000|2021-09-07 11:43:00|18149.28|18149.28|18147.85|18147.85|18149.28|18149.28|18146.42|18146.42|0
1631015020000|2021-09-07 11:43:40|18149.58|18149.58|18149.58|18149.58|18149.58|18149.58|18149.58|18149.58|0
1631015030000|2021-09-07 11:43:50|18148.15|18148.15|18148.15|18148.15|18148.15|18148.15|18148.15|18148.15|0
1631015070000|2021-09-07 11:44:30|18147.74|18147.74|18147.74|18147.74|18147.74|18147.74|18147.74|18147.74|0
1631015120000|2021-09-07 11:45:20|18146.1|18146.1|18147.18|18147.18|18147.18|18147.18|18146.1|18146.1|0
1631015140000|2021-09-07 11:45:40|18147.42|18147.42|18152.13|18152.13|18152.13|18152.13|18147.42|18147.42|0
1631015150000|2021-09-07 11:45:50|18153.07|18153.07|18151.34|18151.34|18153.07|18153.07|18151.34|18151.34|0
1631015160000|2021-09-07 11:46:00|18149.61|18149.61|18149.61|18149.61|18149.61|18149.61|18149.61|18149.61|0
1631015170000|2021-09-07 11:46:10|18149.11|18149.11|18149.19|18149.19|18150.11|18150.11|18149.11|18149.11|0
1631015180000|2021-09-07 11:46:20|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|0
1631015190000|2021-09-07 11:46:30|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|0
1631015220000|2021-09-07 11:47:00|18145.94|18145.94|18145.94|18145.94|18145.94|18145.94|18145.94|18145.94|0
1631015230000|2021-09-07 11:47:10|18145.03|18145.03|18145.03|18145.03|18145.03|18145.03|18145.03|18145.03|0
1631015240000|2021-09-07 11:47:20|18144.56|18144.56|18144.56|18144.56|18144.56|18144.56|18144.56|18144.56|0
1631015250000|2021-09-07 11:47:30|18143.07|18143.07|18144.06|18144.06|18144.06|18144.06|18143.07|18143.07|0
1631015280000|2021-09-07 11:48:00|18144.3|18144.3|18144.3|18144.3|18144.3|18144.3|18144.3|18144.3|0
1631015290000|2021-09-07 11:48:10|18142.86|18142.86|18142.86|18142.86|18142.86|18142.86|18142.86|18142.86|0
1631015320000|2021-09-07 11:48:40|18142.05|18142.05|18142.05|18142.05|18142.05|18142.05|18142.05|18142.05|0
1631015330000|2021-09-07 11:48:50|18140.61|18140.61|18140.61|18140.61|18140.61|18140.61|18140.61|18140.61|0
1631015350000|2021-09-07 11:49:10|18140.41|18140.41|18137.06|18137.06|18140.41|18140.41|18137.06|18137.06|0
1631015360000|2021-09-07 11:49:20|18136.83|18136.83|18136.83|18136.83|18136.83|18136.83|18136.83|18136.83|0
1631015440000|2021-09-07 11:50:40|18136.6|18136.6|18138.12|18138.12|18140.99|18140.99|18136.6|18136.6|0
1631015460000|2021-09-07 11:51:00|18136.96|18136.96|18136.96|18136.96|18136.96|18136.96|18136.96|18136.96|0
1631015480000|2021-09-07 11:51:20|18135.97|18135.97|18135.97|18135.97|18135.97|18135.97|18135.97|18135.97|0
1631015490000|2021-09-07 11:51:30|18135.56|18135.56|18133.21|18133.21|18135.56|18135.56|18133.21|18133.21|0
1631015500000|2021-09-07 11:51:40|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|0
1631015510000|2021-09-07 11:51:50|18134.08|18134.08|18134.08|18134.08|18134.08|18134.08|18134.08|18134.08|0
1631015530000|2021-09-07 11:52:10|18134.32|18134.32|18134.32|18134.32|18134.32|18134.32|18134.32|18134.32|0
1631015540000|2021-09-07 11:52:20|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|0
1631015560000|2021-09-07 11:52:40|18135.37|18135.37|18135.37|18135.37|18135.37|18135.37|18135.37|18135.37|0
1631015570000|2021-09-07 11:52:50|18135.61|18135.61|18135.61|18135.61|18135.61|18135.61|18135.61|18135.61|0
1631015590000|2021-09-07 11:53:10|18137.59|18137.59|18137.59|18137.59|18137.59|18137.59|18137.59|18137.59|0
1631015610000|2021-09-07 11:53:30|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|0
1631015640000|2021-09-07 11:54:00|18138.27|18138.27|18138.04|18138.04|18138.27|18138.27|18138.04|18138.04|0
1631015660000|2021-09-07 11:54:20|18137.42|18137.42|18136.61|18136.61|18137.42|18137.42|18136.61|18136.61|0
1631015690000|2021-09-07 11:54:50|18137.1|18137.1|18137.1|18137.1|18137.1|18137.1|18137.1|18137.1|0
1631015710000|2021-09-07 11:55:10|18136.11|18136.11|18136.11|18136.11|18136.11|18136.11|18136.11|18136.11|0
1631015720000|2021-09-07 11:55:20|18136.93|18136.93|18136.93|18136.93|18136.93|18136.93|18136.93|18136.93|0
1631015780000|2021-09-07 11:56:20|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|0
1631015800000|2021-09-07 11:56:40|18136.64|18136.64|18136.64|18136.64|18136.64|18136.64|18136.64|18136.64|0
1631015820000|2021-09-07 11:57:00|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|0
1631015830000|2021-09-07 11:57:10|18136.22|18136.22|18136.22|18136.22|18136.22|18136.22|18136.22|18136.22|0
1631015880000|2021-09-07 11:58:00|18135.31|18135.31|18135.31|18135.31|18135.31|18135.31|18135.31|18135.31|0
1631015890000|2021-09-07 11:58:10|18134.31|18134.31|18136.14|18136.14|18136.14|18136.14|18134.31|18134.31|0
1631015900000|2021-09-07 11:58:20|18137.57|18137.57|18137.57|18137.57|18137.57|18137.57|18137.57|18137.57|0
1631015910000|2021-09-07 11:58:30|18137.78|18137.78|18137.78|18137.78|18137.78|18137.78|18137.78|18137.78|0
1631015940000|2021-09-07 11:59:00|18138.34|18138.34|18138.34|18138.34|18138.34|18138.34|18138.34|18138.34|0
1631015950000|2021-09-07 11:59:10|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|18136.9|0
1631015970000|2021-09-07 11:59:30|18136.09|18136.09|18135.44|18135.44|18136.09|18136.09|18135.44|18135.44|0
1631015980000|2021-09-07 11:59:40|18134.52|18134.52|18133.61|18133.61|18134.52|18134.52|18133.61|18133.61|0
1631016000000|2021-09-07 12:00:00|18134.22|18134.22|18134.22|18134.22|18134.22|18134.22|18134.22|18134.22|0
1631016020000|2021-09-07 12:00:20|18133.73|18133.73|18133.73|18133.73|18133.73|18133.73|18133.73|18133.73|0
1631016030000|2021-09-07 12:00:30|18133.23|18133.23|18130.7|18130.7|18133.23|18133.23|18130.7|18130.7|0
1631016040000|2021-09-07 12:00:40|18128.72|18128.72|18120.67|18120.67|18128.72|18128.72|18120.67|18120.67|0
1631016050000|2021-09-07 12:00:50|18120.43|18120.43|18120.9|18120.9|18120.9|18120.9|18120.43|18120.43|0
1631016060000|2021-09-07 12:01:00|18119.79|18119.79|18117.42|18117.42|18119.79|18119.79|18117.42|18117.42|0
1631016070000|2021-09-07 12:01:10|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|0
1631016080000|2021-09-07 12:01:20|18119.3|18119.3|18119.1|18119.1|18119.3|18119.3|18119.1|18119.1|0
1631016100000|2021-09-07 12:01:40|18117.87|18117.87|18117.87|18117.87|18117.87|18117.87|18117.87|18117.87|0
1631016110000|2021-09-07 12:01:50|18114.4|18114.4|18113.4|18113.4|18114.89|18114.89|18113.4|18113.4|0
1631016120000|2021-09-07 12:02:00|18113.9|18113.9|18116.38|18116.38|18116.38|18116.38|18113.9|18113.9|0
1631016130000|2021-09-07 12:02:10|18116.88|18116.88|18118.34|18118.34|18118.34|18118.34|18116.88|18116.88|0
1631016140000|2021-09-07 12:02:20|18116.85|18116.85|18116.85|18116.85|18116.85|18116.85|18116.85|18116.85|0
1631016150000|2021-09-07 12:02:30|18118.13|18118.13|18119.71|18119.71|18119.71|18119.71|18118.13|18118.13|0
1631016160000|2021-09-07 12:02:40|18120.53|18120.53|18118.9|18118.9|18120.53|18120.53|18118.9|18118.9|0
1631016190000|2021-09-07 12:03:10|18120.33|18120.33|18122.21|18122.21|18122.92|18122.92|18120.33|18120.33|0
1631016210000|2021-09-07 12:03:30|18121.51|18121.51|18121.51|18121.51|18122.21|18122.21|18121.51|18121.51|0
1631016220000|2021-09-07 12:03:40|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|0
1631016240000|2021-09-07 12:04:00|18123.81|18123.81|18123.81|18123.81|18123.81|18123.81|18123.81|18123.81|0
1631016260000|2021-09-07 12:04:20|18124.02|18124.02|18124.02|18124.02|18124.02|18124.02|18124.02|18124.02|0
1631016290000|2021-09-07 12:04:50|18122.53|18122.53|18122.53|18122.53|18122.53|18122.53|18122.53|18122.53|0
1631016320000|2021-09-07 12:05:20|18123.08|18123.08|18127.3|18127.3|18127.3|18127.3|18123.08|18123.08|0
1631016350000|2021-09-07 12:05:50|18127.09|18127.09|18125.06|18125.06|18127.09|18127.09|18125.06|18125.06|0
1631016370000|2021-09-07 12:06:10|18125.97|18125.97|18124.14|18124.14|18125.97|18125.97|18124.14|18124.14|0
1631016380000|2021-09-07 12:06:20|18122.71|18122.71|18113.75|18113.75|18122.71|18122.71|18113.75|18113.75|0
1631016410000|2021-09-07 12:06:50|18114.24|18114.24|18115.65|18115.65|18115.65|18115.65|18114.24|18114.24|0
1631016420000|2021-09-07 12:07:00|18117.48|18117.48|18118.6|18118.6|18118.6|18118.6|18117.48|18117.48|0
1631016440000|2021-09-07 12:07:20|18119.07|18119.07|18119.07|18119.07|18119.07|18119.07|18119.07|18119.07|0
1631016450000|2021-09-07 12:07:30|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|0
1631016520000|2021-09-07 12:08:40|18119.32|18119.32|18119.32|18119.32|18119.32|18119.32|18119.32|18119.32|0
1631016530000|2021-09-07 12:08:50|18118.33|18118.33|18119.77|18119.77|18119.77|18119.77|18118.33|18118.33|0
1631016550000|2021-09-07 12:09:10|18120.32|18120.32|18120.88|18120.88|18120.88|18120.88|18120.32|18120.32|0
1631016560000|2021-09-07 12:09:20|18122.71|18122.71|18128.13|18128.13|18128.13|18128.13|18122.71|18122.71|0
1631016580000|2021-09-07 12:09:40|18129.13|18129.13|18129.68|18129.68|18129.68|18129.68|18129.13|18129.13|0
1631016590000|2021-09-07 12:09:50|18130.09|18130.09|18130.09|18130.09|18130.09|18130.09|18130.09|18130.09|0
1631016610000|2021-09-07 12:10:10|18130.59|18130.59|18131.15|18131.15|18131.15|18131.15|18130.59|18130.59|0
1631016630000|2021-09-07 12:10:30|18132.32|18132.32|18132.32|18132.32|18132.32|18132.32|18132.32|18132.32|0
1631016640000|2021-09-07 12:10:40|18135.19|18135.19|18137.02|18137.02|18137.02|18137.02|18135.19|18135.19|0
1631016650000|2021-09-07 12:10:50|18137.51|18137.51|18137.51|18137.51|18137.51|18137.51|18137.51|18137.51|0
1631016670000|2021-09-07 12:11:10|18137.75|18137.75|18137.75|18137.75|18137.75|18137.75|18137.75|18137.75|0
1631016690000|2021-09-07 12:11:30|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|0
1631016710000|2021-09-07 12:11:50|18137.75|18137.75|18134.68|18134.68|18137.75|18137.75|18134.68|18134.68|0
1631016720000|2021-09-07 12:12:00|18135.5|18135.5|18135.7|18135.7|18135.7|18135.7|18135.5|18135.5|0
1631016770000|2021-09-07 12:12:50|18135.21|18135.21|18135.21|18135.21|18135.21|18135.21|18135.21|18135.21|0
1631016780000|2021-09-07 12:13:00|18135.68|18135.68|18135.68|18135.68|18135.68|18135.68|18135.68|18135.68|0
1631016790000|2021-09-07 12:13:10|18134.86|18134.86|18134.86|18134.86|18134.86|18134.86|18134.86|18134.86|0
1631016800000|2021-09-07 12:13:20|18134.04|18134.04|18134.04|18134.04|18134.04|18134.04|18134.04|18134.04|0
1631016840000|2021-09-07 12:14:00|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|0
1631016910000|2021-09-07 12:15:10|18133.16|18133.16|18135.35|18135.35|18135.35|18135.35|18133.16|18133.16|0
1631016920000|2021-09-07 12:15:20|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|18134.54|0
1631016980000|2021-09-07 12:16:20|18133.98|18133.98|18135.5|18135.5|18135.5|18135.5|18132.76|18132.76|0
1631017000000|2021-09-07 12:16:40|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|18134.59|0
1631017020000|2021-09-07 12:17:00|18132.24|18132.24|18131.43|18131.43|18132.24|18132.24|18131.43|18131.43|0
1631017050000|2021-09-07 12:17:30|18132.24|18132.24|18132.24|18132.24|18132.24|18132.24|18132.24|18132.24|0
1631017070000|2021-09-07 12:17:50|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|18133.36|0
1631017080000|2021-09-07 12:18:00|18134.27|18134.27|18136.26|18136.26|18136.26|18136.26|18134.27|18134.27|0
1631017120000|2021-09-07 12:18:40|18134.77|18134.77|18135.27|18135.27|18135.27|18135.27|18134.77|18134.77|0
1631017130000|2021-09-07 12:18:50|18134.77|18134.77|18134.77|18134.77|18134.77|18134.77|18134.77|18134.77|0
1631017150000|2021-09-07 12:19:10|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|18135.18|0
1631017200000|2021-09-07 12:20:00|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|0
1631017220000|2021-09-07 12:20:20|18135.89|18135.89|18135.89|18135.89|18135.89|18135.89|18135.89|18135.89|0
1631017250000|2021-09-07 12:20:50|18135.39|18135.39|18135.39|18135.39|18135.39|18135.39|18135.39|18135.39|0
1631017290000|2021-09-07 12:21:30|18136.38|18136.38|18137.37|18137.37|18137.37|18137.37|18136.38|18136.38|0
1631017320000|2021-09-07 12:22:00|18136.93|18136.93|18136.93|18136.93|18136.93|18136.93|18136.93|18136.93|0
1631017340000|2021-09-07 12:22:20|18134.94|18134.94|18134.94|18134.94|18134.94|18134.94|18134.94|18134.94|0
1631017390000|2021-09-07 12:23:10|18134.45|18134.45|18133.45|18133.45|18134.45|18134.45|18133.45|18133.45|0
1631017400000|2021-09-07 12:23:20|18132.08|18132.08|18132.89|18132.89|18134.27|18134.27|18132.08|18132.08|0
1631017450000|2021-09-07 12:24:10|18132.68|18132.68|18133.85|18133.85|18133.85|18133.85|18132.68|18132.68|0
1631017460000|2021-09-07 12:24:20|18133.35|18133.35|18134.34|18134.34|18135.33|18135.33|18133.35|18133.35|0
1631017470000|2021-09-07 12:24:30|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|0
1631017500000|2021-09-07 12:25:00|18136.69|18136.69|18137.6|18137.6|18137.6|18137.6|18136.69|18136.69|0
1631017520000|2021-09-07 12:25:20|18136.79|18136.79|18135.87|18135.87|18136.79|18136.79|18135.06|18135.06|0
1631017540000|2021-09-07 12:25:40|18136.79|18136.79|18140.15|18140.15|18140.15|18140.15|18136.79|18136.79|0
1631017570000|2021-09-07 12:26:10|18139.34|18139.34|18139.34|18139.34|18139.34|18139.34|18139.34|18139.34|0
1631017610000|2021-09-07 12:26:50|18140.33|18140.33|18139.62|18139.62|18140.33|18140.33|18139.62|18139.62|0
1631017620000|2021-09-07 12:27:00|18138.14|18138.14|18138.14|18138.14|18138.14|18138.14|18138.14|18138.14|0
1631017640000|2021-09-07 12:27:20|18140.78|18140.78|18140.78|18140.78|18140.78|18140.78|18140.78|18140.78|0
1631017650000|2021-09-07 12:27:30|18142.92|18142.92|18147.2|18147.2|18147.2|18147.2|18142.92|18142.92|0
1631017660000|2021-09-07 12:27:40|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|18147.87|0
1631017740000|2021-09-07 12:29:00|18149.86|18149.86|18149.86|18149.86|18149.86|18149.86|18149.86|18149.86|0
1631017750000|2021-09-07 12:29:10|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|0
1631017790000|2021-09-07 12:29:50|18148.22|18148.22|18152.05|18152.05|18152.05|18152.05|18148.22|18148.22|0
1631017820000|2021-09-07 12:30:20|18151.85|18151.85|18146.99|18146.99|18151.85|18151.85|18146.99|18146.99|0
1631017840000|2021-09-07 12:30:40|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|18148.42|0
1631017860000|2021-09-07 12:31:00|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|0
1631017880000|2021-09-07 12:31:20|18148.6|18148.6|18147.43|18147.43|18148.6|18148.6|18147.43|18147.43|0
1631017890000|2021-09-07 12:31:30|18148.37|18148.37|18148.61|18148.61|18148.61|18148.61|18148.37|18148.37|0
1631017920000|2021-09-07 12:32:00|18147.79|18147.79|18146.8|18146.8|18147.79|18147.79|18146.8|18146.8|0
1631017930000|2021-09-07 12:32:10|18150.27|18150.27|18151.7|18151.7|18151.7|18151.7|18150.27|18150.27|0
1631017970000|2021-09-07 12:32:50|18150.89|18150.89|18150.07|18150.07|18150.89|18150.89|18150.07|18150.07|0
1631017980000|2021-09-07 12:33:00|18149.66|18149.66|18148.25|18148.25|18149.66|18149.66|18148.25|18148.25|0
1631018080000|2021-09-07 12:34:40|18145.59|18145.59|18141.2|18141.2|18145.59|18145.59|18141.2|18141.2|0
1631018100000|2021-09-07 12:35:00|18140.96|18140.96|18140.46|18140.46|18141.17|18141.17|18140.46|18140.46|0
1631018120000|2021-09-07 12:35:20|18139.47|18139.47|18139.47|18139.47|18139.47|18139.47|18139.47|18139.47|0
1631018130000|2021-09-07 12:35:30|18138.48|18138.48|18137.71|18137.71|18139.09|18139.09|18137.71|18137.71|0
1631018150000|2021-09-07 12:35:50|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|0
1631018160000|2021-09-07 12:36:00|18138.71|18138.71|18137.71|18137.71|18138.71|18138.71|18137.71|18137.71|0
1631018170000|2021-09-07 12:36:10|18138.71|18138.71|18144.42|18144.42|18144.42|18144.42|18138.71|18138.71|0
1631018180000|2021-09-07 12:36:20|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|18144.21|0
1631018290000|2021-09-07 12:38:10|18145.13|18145.13|18142.8|18142.8|18145.13|18145.13|18142.8|18142.8|0
1631018300000|2021-09-07 12:38:20|18141.81|18141.81|18141.81|18141.81|18141.81|18141.81|18141.81|18141.81|0
1631018340000|2021-09-07 12:39:00|18141.58|18141.58|18141.58|18141.58|18141.58|18141.58|18141.58|18141.58|0
1631018350000|2021-09-07 12:39:10|18140.67|18140.67|18140.87|18140.87|18140.87|18140.87|18140.67|18140.67|0
1631018360000|2021-09-07 12:39:20|18141.69|18141.69|18142.51|18142.51|18142.51|18142.51|18140.26|18140.26|0
1631018370000|2021-09-07 12:39:30|18142.28|18142.28|18147.17|18147.17|18148.31|18148.31|18142.28|18142.28|0
1631018380000|2021-09-07 12:39:40|18146.68|18146.68|18148.61|18148.61|18148.61|18148.61|18146.68|18146.68|0
1631018390000|2021-09-07 12:39:50|18149.55|18149.55|18151.79|18151.79|18151.79|18151.79|18149.55|18149.55|0
1631018400000|2021-09-07 12:40:00|18154.04|18154.04|18148.31|18148.31|18154.95|18154.95|18148.31|18148.31|0
1631018410000|2021-09-07 12:40:10|18148.1|18148.1|18150.53|18150.53|18150.53|18150.53|18148.1|18148.1|0
1631018440000|2021-09-07 12:40:40|18146.23|18146.23|18146.85|18146.85|18146.85|18146.85|18146.23|18146.23|0
1631018450000|2021-09-07 12:40:50|18146.62|18146.62|18148.58|18148.58|18148.58|18148.58|18146.62|18146.62|0
1631018460000|2021-09-07 12:41:00|18147.76|18147.76|18150.31|18150.31|18150.31|18150.31|18147.76|18147.76|0
1631018470000|2021-09-07 12:41:10|18150.1|18150.1|18150.1|18150.1|18150.1|18150.1|18150.1|18150.1|0
1631018500000|2021-09-07 12:41:40|18149.19|18149.19|18150.31|18150.31|18150.31|18150.31|18149.19|18149.19|0
1631018520000|2021-09-07 12:42:00|18154.95|18154.95|18155.77|18155.77|18155.77|18155.77|18154.95|18154.95|0
1631018540000|2021-09-07 12:42:20|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|0
1631018560000|2021-09-07 12:42:40|18156.48|18156.48|18156.48|18156.48|18156.48|18156.48|18156.48|18156.48|0
1631018580000|2021-09-07 12:43:00|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|18156.68|0
1631018640000|2021-09-07 12:44:00|18156.12|18156.12|18156.12|18156.12|18156.12|18156.12|18156.12|18156.12|0
1631018680000|2021-09-07 12:44:40|18155.89|18155.89|18156.09|18156.09|18156.09|18156.09|18155.89|18155.89|0
1631018690000|2021-09-07 12:44:50|18155.48|18155.48|18155.48|18155.48|18155.48|18155.48|18155.48|18155.48|0
1631018700000|2021-09-07 12:45:00|18155.25|18155.25|18154.78|18154.78|18155.25|18155.25|18154.78|18154.78|0
1631018710000|2021-09-07 12:45:10|18155.78|18155.78|18155.78|18155.78|18155.78|18155.78|18155.78|18155.78|0
1631018730000|2021-09-07 12:45:30|18156.39|18156.39|18156.39|18156.39|18156.39|18156.39|18156.39|18156.39|0
1631018750000|2021-09-07 12:45:50|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|0
1631018760000|2021-09-07 12:46:00|18154.41|18154.41|18148.44|18148.44|18154.41|18154.41|18148.44|18148.44|0
1631018770000|2021-09-07 12:46:10|18140.95|18140.95|18144.72|18144.72|18144.72|18144.72|18140.95|18140.95|0
1631018780000|2021-09-07 12:46:20|18144.01|18144.01|18144.01|18144.01|18144.01|18144.01|18144.01|18144.01|0
1631018790000|2021-09-07 12:46:30|18144.83|18144.83|18144.83|18144.83|18144.83|18144.83|18144.83|18144.83|0
1631018800000|2021-09-07 12:46:40|18143.92|18143.92|18143.92|18143.92|18143.92|18143.92|18143.92|18143.92|0
1631018840000|2021-09-07 12:47:20|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|0
1631018860000|2021-09-07 12:47:40|18141.61|18141.61|18135.05|18135.05|18141.61|18141.61|18135.05|18135.05|0
1631018870000|2021-09-07 12:47:50|18134.13|18134.13|18129.04|18129.04|18134.13|18134.13|18129.04|18129.04|0
1631018910000|2021-09-07 12:48:30|18129.95|18129.95|18132.8|18132.8|18132.8|18132.8|18129.95|18129.95|0
1631018920000|2021-09-07 12:48:40|18132.39|18132.39|18129.34|18129.34|18132.39|18132.39|18129.34|18129.34|0
1631018930000|2021-09-07 12:48:50|18129.56|18129.56|18129.56|18129.56|18129.56|18129.56|18129.56|18129.56|0
1631018950000|2021-09-07 12:49:10|18128.8|18128.8|18130.23|18130.23|18130.23|18130.23|18128.8|18128.8|0
1631018980000|2021-09-07 12:49:40|18133.6|18133.6|18134.74|18134.74|18134.74|18134.74|18133.6|18133.6|0
1631018990000|2021-09-07 12:49:50|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|0
1631019000000|2021-09-07 12:50:00|18134.91|18134.91|18129|18129|18134.91|18134.91|18129|18129|0
1631019020000|2021-09-07 12:50:20|18129.47|18129.47|18129.47|18129.47|18129.47|18129.47|18129.47|18129.47|0
1631019100000|2021-09-07 12:51:40|18128.47|18128.47|18127.98|18127.98|18128.47|18128.47|18127.98|18127.98|0
1631019110000|2021-09-07 12:51:50|18128.79|18128.79|18128.79|18128.79|18128.79|18128.79|18128.79|18128.79|0
1631019120000|2021-09-07 12:52:00|18128.32|18128.32|18128.55|18128.55|18128.55|18128.55|18128.32|18128.32|0
1631019140000|2021-09-07 12:52:20|18129.46|18129.46|18129.46|18129.46|18129.46|18129.46|18129.46|18129.46|0
1631019180000|2021-09-07 12:53:00|18130.37|18130.37|18130.79|18130.79|18130.79|18130.79|18130.37|18130.37|0
1631019200000|2021-09-07 12:53:20|18132.22|18132.22|18131.98|18131.98|18132.22|18132.22|18131.28|18131.28|0
1631019210000|2021-09-07 12:53:30|18133.81|18133.81|18133.81|18133.81|18133.81|18133.81|18133.81|18133.81|0
1631019260000|2021-09-07 12:54:20|18130.96|18130.96|18128.77|18128.77|18130.96|18130.96|18128.77|18128.77|0
1631019300000|2021-09-07 12:55:00|18127.86|18127.86|18122.35|18122.35|18127.86|18127.86|18122.35|18122.35|0
1631019340000|2021-09-07 12:55:40|18122.56|18122.56|18122.56|18122.56|18122.56|18122.56|18122.56|18122.56|0
1631019350000|2021-09-07 12:55:50|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|18122.33|0
1631019360000|2021-09-07 12:56:00|18123.32|18123.32|18123.32|18123.32|18123.32|18123.32|18123.32|18123.32|0
1631019370000|2021-09-07 12:56:10|18124.14|18124.14|18123.64|18123.64|18124.14|18124.14|18123.64|18123.64|0
1631019380000|2021-09-07 12:56:20|18123.15|18123.15|18123.15|18123.15|18123.15|18123.15|18123.15|18123.15|0
1631019430000|2021-09-07 12:57:10|18120.09|18120.09|18120.33|18120.33|18120.33|18120.33|18120.09|18120.09|0
1631019470000|2021-09-07 12:57:50|18123.19|18123.19|18123.19|18123.19|18123.19|18123.19|18123.19|18123.19|0
1631019480000|2021-09-07 12:58:00|18124.11|18124.11|18125.54|18125.54|18125.54|18125.54|18124.11|18124.11|0
1631019490000|2021-09-07 12:58:10|18124.13|18124.13|18121.06|18121.06|18124.13|18124.13|18120.44|18120.44|0
1631019520000|2021-09-07 12:58:40|18120.24|18120.24|18120.24|18120.24|18120.24|18120.24|18120.24|18120.24|0
1631019530000|2021-09-07 12:58:50|18121.06|18121.06|18121.06|18121.06|18121.06|18121.06|18121.06|18121.06|0
1631019550000|2021-09-07 12:59:10|18123.04|18123.04|18123.04|18123.04|18123.04|18123.04|18123.04|18123.04|0
1631019560000|2021-09-07 12:59:20|18119.84|18119.84|18119.84|18119.84|18119.84|18119.84|18119.84|18119.84|0
1631019590000|2021-09-07 12:59:50|18120.66|18120.66|18120.45|18120.45|18120.66|18120.66|18120.45|18120.45|0
1631019600000|2021-09-07 13:00:00|18119.95|18119.95|18118.27|18118.27|18119.95|18119.95|18117.28|18117.28|0
1631019620000|2021-09-07 13:00:20|18115.11|18115.11|18115.11|18115.11|18115.11|18115.11|18115.11|18115.11|0
1631019630000|2021-09-07 13:00:30|18114.11|18114.11|18113.33|18113.33|18114.11|18114.11|18113.12|18113.12|0
1631019640000|2021-09-07 13:00:40|18112.33|18112.33|18112.33|18112.33|18112.33|18112.33|18112.33|18112.33|0
1631019660000|2021-09-07 13:01:00|18106.45|18106.45|18104.47|18104.47|18106.45|18106.45|18104.47|18104.47|0
1631019670000|2021-09-07 13:01:10|18106.3|18106.3|18112.01|18112.01|18112.01|18112.01|18106.3|18106.3|0
1631019680000|2021-09-07 13:01:20|18112.24|18112.24|18113.42|18113.42|18114.36|18114.36|18112.24|18112.24|0
1631019690000|2021-09-07 13:01:30|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|0
1631019700000|2021-09-07 13:01:40|18117.01|18117.01|18119.73|18119.73|18121.21|18121.21|18117.01|18117.01|0
1631019710000|2021-09-07 13:01:50|18119.5|18119.5|18119.5|18119.5|18119.5|18119.5|18119.5|18119.5|0
1631019720000|2021-09-07 13:02:00|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|18119.7|0
1631019740000|2021-09-07 13:02:20|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|0
1631019790000|2021-09-07 13:03:10|18119.42|18119.42|18119.65|18119.65|18119.65|18119.65|18119.42|18119.42|0
1631019830000|2021-09-07 13:03:50|18119.86|18119.86|18122.34|18122.34|18122.34|18122.34|18119.86|18119.86|0
1631019850000|2021-09-07 13:04:10|18121.93|18121.93|18121.76|18121.76|18121.93|18121.93|18121.76|18121.76|0
1631019860000|2021-09-07 13:04:20|18122.58|18122.58|18122.13|18122.13|18122.58|18122.58|18122.13|18122.13|0
1631019900000|2021-09-07 13:05:00|18120.4|18120.4|18120.2|18120.2|18120.4|18120.4|18120.2|18120.2|0
1631019910000|2021-09-07 13:05:10|18119.96|18119.96|18120.29|18120.29|18120.29|18120.29|18119.96|18119.96|0
1631019930000|2021-09-07 13:05:30|18119.59|18119.59|18119.03|18119.03|18119.59|18119.59|18119.03|18119.03|0
1631019940000|2021-09-07 13:05:40|18119.25|18119.25|18119.25|18119.25|18119.25|18119.25|18119.25|18119.25|0
1631019950000|2021-09-07 13:05:50|18119.03|18119.03|18119.03|18119.03|18119.03|18119.03|18119.03|18119.03|0
1631019970000|2021-09-07 13:06:10|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|0
1631020000000|2021-09-07 13:06:40|18120.52|18120.52|18121.51|18121.51|18121.51|18121.51|18120.52|18120.52|0
1631020010000|2021-09-07 13:06:50|18121.72|18121.72|18122.71|18122.71|18122.71|18122.71|18121.72|18121.72|0
1631020020000|2021-09-07 13:07:00|18123.21|18123.21|18127.9|18127.9|18127.9|18127.9|18123.21|18123.21|0
1631020030000|2021-09-07 13:07:10|18129.07|18129.07|18129.07|18129.07|18129.07|18129.07|18129.07|18129.07|0
1631020040000|2021-09-07 13:07:20|18129.98|18129.98|18130.87|18130.87|18130.87|18130.87|18129.98|18129.98|0
1631020050000|2021-09-07 13:07:30|18131.86|18131.86|18129.98|18129.98|18131.86|18131.86|18129.98|18129.98|0
1631020070000|2021-09-07 13:07:50|18130.45|18130.45|18130.45|18130.45|18130.45|18130.45|18130.45|18130.45|0
1631020080000|2021-09-07 13:08:00|18137.23|18137.23|18137.23|18137.23|18137.23|18137.23|18137.23|18137.23|0
1631020100000|2021-09-07 13:08:20|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|0
1631020110000|2021-09-07 13:08:30|18137.69|18137.69|18137.93|18137.93|18137.93|18137.93|18137.69|18137.69|0
1631020120000|2021-09-07 13:08:40|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|0
1631020130000|2021-09-07 13:08:50|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|18137.46|0
1631020140000|2021-09-07 13:09:00|18135.47|18135.47|18137.46|18137.46|18137.46|18137.46|18135.47|18135.47|0
1631020160000|2021-09-07 13:09:20|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|18135.73|0
1631020200000|2021-09-07 13:10:00|18135.23|18135.23|18135.23|18135.23|18135.23|18135.23|18135.23|18135.23|0
1631020210000|2021-09-07 13:10:10|18134.73|18134.73|18136.37|18136.37|18136.37|18136.37|18134.73|18134.73|0
1631020230000|2021-09-07 13:10:30|18137.28|18137.28|18137.28|18137.28|18137.28|18137.28|18137.28|18137.28|0
1631020250000|2021-09-07 13:10:50|18137.52|18137.52|18137.52|18137.52|18137.52|18137.52|18137.52|18137.52|0
1631020260000|2021-09-07 13:11:00|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|0
1631020280000|2021-09-07 13:11:20|18139.01|18139.01|18141.44|18141.44|18141.44|18141.44|18139.01|18139.01|0
1631020290000|2021-09-07 13:11:30|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|18142.43|0
1631020310000|2021-09-07 13:11:50|18142.67|18142.67|18142.67|18142.67|18142.67|18142.67|18142.67|18142.67|0
1631020320000|2021-09-07 13:12:00|18141.49|18141.49|18142.31|18142.31|18142.31|18142.31|18141.49|18141.49|0
1631020350000|2021-09-07 13:12:30|18141.84|18141.84|18141.84|18141.84|18141.84|18141.84|18141.84|18141.84|0
1631020360000|2021-09-07 13:12:40|18142.07|18142.07|18142.07|18142.07|18142.07|18142.07|18142.07|18142.07|0
1631020380000|2021-09-07 13:13:00|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|0
1631020400000|2021-09-07 13:13:20|18140.22|18140.22|18141.39|18141.39|18141.39|18141.39|18139.98|18139.98|0
1631020440000|2021-09-07 13:14:00|18142.38|18142.38|18142.38|18142.38|18142.38|18142.38|18142.38|18142.38|0
1631020460000|2021-09-07 13:14:20|18143.41|18143.41|18144.22|18144.22|18144.22|18144.22|18143.41|18143.41|0
1631020480000|2021-09-07 13:14:40|18144.02|18144.02|18143.46|18143.46|18144.02|18144.02|18143.46|18143.46|0
1631020490000|2021-09-07 13:14:50|18142.47|18142.47|18143.24|18143.24|18145.46|18145.46|18142.47|18142.47|0
1631020500000|2021-09-07 13:15:00|18143.47|18143.47|18143.71|18143.71|18143.71|18143.71|18143.47|18143.47|0
1631020520000|2021-09-07 13:15:20|18142.59|18142.59|18142.8|18142.8|18143.41|18143.41|18141.78|18141.78|0
1631020560000|2021-09-07 13:16:00|18142.33|18142.33|18142.33|18142.33|18142.33|18142.33|18142.33|18142.33|0
1631020620000|2021-09-07 13:17:00|18141.51|18141.51|18140.8|18140.8|18141.51|18141.51|18139.68|18139.68|0
1631020630000|2021-09-07 13:17:10|18141.71|18141.71|18141.71|18141.71|18141.71|18141.71|18141.71|18141.71|0
1631020640000|2021-09-07 13:17:20|18140.55|18140.55|18141.71|18141.71|18141.71|18141.71|18140.55|18140.55|0
1631020670000|2021-09-07 13:17:50|18142.42|18142.42|18141.89|18141.89|18142.89|18142.89|18141.89|18141.89|0
1631020680000|2021-09-07 13:18:00|18142.31|18142.31|18143.01|18143.01|18143.01|18143.01|18142.31|18142.31|0
1631020700000|2021-09-07 13:18:20|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|18143.72|0
1631020710000|2021-09-07 13:18:30|18145.7|18145.7|18145.7|18145.7|18145.7|18145.7|18145.7|18145.7|0
1631020730000|2021-09-07 13:18:50|18146.7|18146.7|18145.7|18145.7|18146.7|18146.7|18145.7|18145.7|0
1631020740000|2021-09-07 13:19:00|18146.62|18146.62|18158.11|18158.11|18158.11|18158.11|18146.62|18146.62|0
1631020770000|2021-09-07 13:19:30|18160.36|18160.36|18165.85|18165.85|18165.85|18165.85|18160.36|18160.36|0
1631020780000|2021-09-07 13:19:40|18167.68|18167.68|18167.68|18167.68|18167.68|18167.68|18167.68|18167.68|0
1631020790000|2021-09-07 13:19:50|18168.67|18168.67|18168.67|18168.67|18168.67|18168.67|18168.67|18168.67|0
1631020800000|2021-09-07 13:20:00|18169.03|18169.03|18169.03|18169.03|18169.03|18169.03|18169.03|18169.03|0
1631020820000|2021-09-07 13:20:20|18165.89|18165.89|18164.46|18164.46|18165.89|18165.89|18164.46|18164.46|0
1631020860000|2021-09-07 13:21:00|18164.68|18164.68|18160.1|18160.1|18164.68|18164.68|18160.1|18160.1|0
1631020880000|2021-09-07 13:21:20|18160.66|18160.66|18156.89|18156.89|18160.66|18160.66|18156.89|18156.89|0
1631020890000|2021-09-07 13:21:30|18158.06|18158.06|18155.73|18155.73|18159.22|18159.22|18155.73|18155.73|0
1631020900000|2021-09-07 13:21:40|18156.89|18156.89|18156.89|18156.89|18156.89|18156.89|18156.89|18156.89|0
1631020920000|2021-09-07 13:22:00|18154.64|18154.64|18156.29|18156.29|18156.29|18156.29|18152.11|18152.11|0
1631020930000|2021-09-07 13:22:10|18156.78|18156.78|18160.11|18160.11|18160.11|18160.11|18156.78|18156.78|0
1631020940000|2021-09-07 13:22:20|18161.54|18161.54|18159.27|18159.27|18162.35|18162.35|18159.27|18159.27|0
1631020960000|2021-09-07 13:22:40|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|0
1631020970000|2021-09-07 13:22:50|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|0
1631020980000|2021-09-07 13:23:00|18160.68|18160.68|18158.35|18158.35|18160.68|18160.68|18158.35|18158.35|0
1631020990000|2021-09-07 13:23:10|18157.44|18157.44|18157.23|18157.23|18157.44|18157.44|18157.23|18157.23|0
1631021000000|2021-09-07 13:23:20|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|0
1631021010000|2021-09-07 13:23:30|18154.89|18154.89|18154.89|18154.89|18154.89|18154.89|18154.89|18154.89|0
1631021020000|2021-09-07 13:23:40|18154.07|18154.07|18155.06|18155.06|18155.06|18155.06|18154.07|18154.07|0
1631021040000|2021-09-07 13:24:00|18154.57|18154.57|18154.07|18154.07|18154.57|18154.57|18154.07|18154.07|0
1631021060000|2021-09-07 13:24:20|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|0
1631021100000|2021-09-07 13:25:00|18151.91|18151.91|18152.41|18152.41|18152.41|18152.41|18151.91|18151.91|0
1631021110000|2021-09-07 13:25:10|18151.42|18151.42|18150.92|18150.92|18151.42|18151.42|18150.92|18150.92|0
1631021120000|2021-09-07 13:25:20|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|0
1631021130000|2021-09-07 13:25:30|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|0
1631021150000|2021-09-07 13:25:50|18150|18150|18150|18150|18150|18150|18150|18150|0
1631021160000|2021-09-07 13:26:00|18149.18|18149.18|18154.68|18154.68|18154.68|18154.68|18149.18|18149.18|0
1631021180000|2021-09-07 13:26:20|18153.77|18153.77|18154.68|18154.68|18154.68|18154.68|18153.77|18153.77|0
1631021210000|2021-09-07 13:26:50|18154.48|18154.48|18154.98|18154.98|18156.46|18156.46|18154.48|18154.48|0
1631021220000|2021-09-07 13:27:00|18154.51|18154.51|18154.51|18154.51|18154.51|18154.51|18154.51|18154.51|0
1631021240000|2021-09-07 13:27:20|18150.32|18150.32|18150.26|18150.26|18150.88|18150.88|18149.56|18149.56|0
1631021260000|2021-09-07 13:27:40|18151.43|18151.43|18151.43|18151.43|18151.43|18151.43|18151.43|18151.43|0
1631021320000|2021-09-07 13:28:40|18150.61|18150.61|18150.12|18150.12|18150.61|18150.61|18150.12|18150.12|0
1631021330000|2021-09-07 13:28:50|18149.3|18149.3|18149.3|18149.3|18149.3|18149.3|18149.3|18149.3|0
1631021340000|2021-09-07 13:29:00|18149.53|18149.53|18149.06|18149.06|18149.53|18149.53|18149.06|18149.06|0
1631021370000|2021-09-07 13:29:30|18148.36|18148.36|18148.36|18148.36|18148.36|18148.36|18148.36|18148.36|0
1631021380000|2021-09-07 13:29:40|18150.34|18150.34|18150.81|18150.81|18150.81|18150.81|18150.34|18150.34|0
1631021400000|2021-09-07 13:30:00|18149.9|18149.9|18147.55|18147.55|18149.9|18149.9|18147.55|18147.55|0
1631021410000|2021-09-07 13:30:10|18148.67|18148.67|18149.69|18149.69|18149.69|18149.69|18148.67|18148.67|0
1631021420000|2021-09-07 13:30:20|18152.95|18152.95|18152.95|18152.95|18152.95|18152.95|18152.95|18152.95|0
1631021430000|2021-09-07 13:30:30|18150.66|18150.66|18151.22|18151.22|18151.22|18151.22|18149.23|18149.23|0
1631021440000|2021-09-07 13:30:40|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|0
1631021450000|2021-09-07 13:30:50|18151.9|18151.9|18151.9|18151.9|18151.9|18151.9|18151.9|18151.9|0
1631021460000|2021-09-07 13:31:00|18151.66|18151.66|18149.29|18149.29|18151.66|18151.66|18149.29|18149.29|0
1631021470000|2021-09-07 13:31:10|18148.48|18148.48|18147.66|18147.66|18148.48|18148.48|18147.66|18147.66|0
1631021480000|2021-09-07 13:31:20|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|18148.57|0
1631021490000|2021-09-07 13:31:30|18147.76|18147.76|18146.82|18146.82|18147.76|18147.76|18146.82|18146.82|0
1631021500000|2021-09-07 13:31:40|18145.87|18145.87|18142.71|18142.71|18145.87|18145.87|18142.71|18142.71|0
1631021510000|2021-09-07 13:31:50|18141.9|18141.9|18143.73|18143.73|18143.73|18143.73|18141.9|18141.9|0
1631021520000|2021-09-07 13:32:00|18143.24|18143.24|18145.49|18145.49|18145.49|18145.49|18143.24|18143.24|0
1631021530000|2021-09-07 13:32:10|18148.23|18148.23|18146.92|18146.92|18148.23|18148.23|18146.92|18146.92|0
1631021550000|2021-09-07 13:32:30|18144.73|18144.73|18144.03|18144.03|18144.73|18144.73|18144.03|18144.03|0
1631021580000|2021-09-07 13:33:00|18143.82|18143.82|18143.33|18143.33|18143.82|18143.82|18143.33|18143.33|0
1631021590000|2021-09-07 13:33:10|18142.21|18142.21|18142.88|18142.88|18143.33|18143.33|18142.21|18142.21|0
1631021600000|2021-09-07 13:33:20|18143.79|18143.79|18143.57|18143.57|18143.79|18143.79|18143.57|18143.57|0
1631021610000|2021-09-07 13:33:30|18143.01|18143.01|18143.01|18143.01|18143.01|18143.01|18143.01|18143.01|0
1631021650000|2021-09-07 13:34:10|18142.31|18142.31|18141.39|18141.39|18142.31|18142.31|18141.39|18141.39|0
1631021660000|2021-09-07 13:34:20|18138.18|18138.18|18138.18|18138.18|18138.18|18138.18|18138.18|18138.18|0
1631021690000|2021-09-07 13:34:50|18137.27|18137.27|18131.91|18131.91|18137.27|18137.27|18131.59|18131.59|0
1631021700000|2021-09-07 13:35:00|18130.48|18130.48|18129.53|18129.53|18130.48|18130.48|18129.53|18129.53|0
1631021710000|2021-09-07 13:35:10|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|0
1631021720000|2021-09-07 13:35:20|18126.69|18126.69|18124.38|18124.38|18127.24|18127.24|18124.38|18124.38|0
1631021730000|2021-09-07 13:35:30|18123.93|18123.93|18123.71|18123.71|18123.93|18123.93|18123.71|18123.71|0
1631021740000|2021-09-07 13:35:40|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|0
1631021760000|2021-09-07 13:36:00|18124.45|18124.45|18124.45|18124.45|18124.45|18124.45|18124.45|18124.45|0
1631021770000|2021-09-07 13:36:10|18123.46|18123.46|18119.61|18119.61|18123.46|18123.46|18119.61|18119.61|0
1631021780000|2021-09-07 13:36:20|18117.62|18117.62|18119.45|18119.45|18119.45|18119.45|18116.31|18116.31|0
1631021790000|2021-09-07 13:36:30|18119.68|18119.68|18119.95|18119.95|18119.95|18119.95|18119.45|18119.45|0
1631021800000|2021-09-07 13:36:40|18120.77|18120.77|18123.38|18123.38|18124.32|18124.32|18120.77|18120.77|0
1631021810000|2021-09-07 13:36:50|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|0
1631021820000|2021-09-07 13:37:00|18121.24|18121.24|18120.08|18120.08|18121.24|18121.24|18118.17|18118.17|0
1631021830000|2021-09-07 13:37:10|18119.14|18119.14|18119.14|18119.14|18119.14|18119.14|18119.14|18119.14|0
1631021840000|2021-09-07 13:37:20|18116.24|18116.24|18116.24|18116.24|18116.24|18116.24|18116.24|18116.24|0
1631021850000|2021-09-07 13:37:30|18116.94|18116.94|18119.9|18119.9|18119.9|18119.9|18116.94|18116.94|0
1631021860000|2021-09-07 13:37:40|18119.09|18119.09|18118.62|18118.62|18119.09|18119.09|18118.62|18118.62|0
1631021870000|2021-09-07 13:37:50|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|18119.53|0
1631021880000|2021-09-07 13:38:00|18118.37|18118.37|18117.45|18117.45|18118.37|18118.37|18117.45|18117.45|0
1631021890000|2021-09-07 13:38:10|18116.54|18116.54|18116.33|18116.33|18116.54|18116.54|18116.33|18116.33|0
1631021900000|2021-09-07 13:38:20|18115.42|18115.42|18115.42|18115.42|18115.42|18115.42|18115.42|18115.42|0
1631021910000|2021-09-07 13:38:30|18116.33|18116.33|18116.33|18116.33|18116.33|18116.33|18116.33|18116.33|0
1631021920000|2021-09-07 13:38:40|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|0
1631021930000|2021-09-07 13:38:50|18122.3|18122.3|18120.87|18120.87|18122.3|18122.3|18120.87|18120.87|0
1631021940000|2021-09-07 13:39:00|18119.24|18119.24|18120.23|18120.23|18120.23|18120.23|18119.24|18119.24|0
1631021950000|2021-09-07 13:39:10|18117.33|18117.33|18117.2|18117.2|18118.14|18118.14|18117.12|18117.12|0
1631021960000|2021-09-07 13:39:20|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|18120.07|0
1631021970000|2021-09-07 13:39:30|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|18121.5|0
1631021980000|2021-09-07 13:39:40|18122.93|18122.93|18122.93|18122.93|18122.93|18122.93|18122.93|18122.93|0
1631021990000|2021-09-07 13:39:50|18124.37|18124.37|18127.38|18127.38|18127.38|18127.38|18124.37|18124.37|0
1631022000000|2021-09-07 13:40:00|18124.52|18124.52|18122.27|18122.27|18124.52|18124.52|18122.27|18122.27|0
1631022010000|2021-09-07 13:40:10|18123.38|18123.38|18123.38|18123.38|18123.38|18123.38|18123.38|18123.38|0
1631022020000|2021-09-07 13:40:20|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|0
1631022040000|2021-09-07 13:40:40|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|0
1631022060000|2021-09-07 13:41:00|18120.74|18120.74|18118.86|18118.86|18121.3|18121.3|18118.86|18118.86|0
1631022090000|2021-09-07 13:41:30|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|0
1631022100000|2021-09-07 13:41:40|18117.92|18117.92|18117.92|18117.92|18117.92|18117.92|18117.92|18117.92|0
1631022110000|2021-09-07 13:41:50|18118.83|18118.83|18118.83|18118.83|18118.83|18118.83|18118.83|18118.83|0
1631022120000|2021-09-07 13:42:00|18118.02|18118.02|18118.02|18118.02|18118.02|18118.02|18118.02|18118.02|0
1631022140000|2021-09-07 13:42:20|18118.93|18118.93|18122.66|18122.66|18122.66|18122.66|18118.93|18118.93|0
1631022150000|2021-09-07 13:42:30|18122.16|18122.16|18120.75|18120.75|18122.16|18122.16|18120.75|18120.75|0
1631022170000|2021-09-07 13:42:50|18118.82|18118.82|18117.62|18117.62|18118.82|18118.82|18117.62|18117.62|0
1631022180000|2021-09-07 13:43:00|18118.03|18118.03|18117.21|18117.21|18118.59|18118.59|18117.21|18117.21|0
1631022190000|2021-09-07 13:43:10|18117.68|18117.68|18116.27|18116.27|18117.68|18117.68|18116.27|18116.27|0
1631022200000|2021-09-07 13:43:20|18110.89|18110.89|18110.89|18110.89|18110.89|18110.89|18110.89|18110.89|0
1631022220000|2021-09-07 13:43:40|18111.81|18111.81|18114.35|18114.35|18114.35|18114.35|18111.81|18111.81|0
1631022250000|2021-09-07 13:44:10|18115.27|18115.27|18116.92|18116.92|18116.92|18116.92|18115.27|18115.27|0
1631022260000|2021-09-07 13:44:20|18117.28|18117.28|18115.25|18115.25|18117.5|18117.5|18115.25|18115.25|0
1631022270000|2021-09-07 13:44:30|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|0
1631022290000|2021-09-07 13:44:50|18113.06|18113.06|18111.23|18111.23|18113.06|18113.06|18111.23|18111.23|0
1631022300000|2021-09-07 13:45:00|18110.29|18110.29|18102.75|18102.75|18110.29|18110.29|18101.73|18101.73|0
1631022310000|2021-09-07 13:45:10|18101.93|18101.93|18100.55|18100.55|18101.93|18101.93|18099.61|18099.61|0
1631022320000|2021-09-07 13:45:20|18099.11|18099.11|18097.01|18097.01|18099.32|18099.32|18097.01|18097.01|0
1631022340000|2021-09-07 13:45:40|18096.34|18096.34|18102.61|18102.61|18102.61|18102.61|18096.34|18096.34|0
1631022360000|2021-09-07 13:46:00|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|0
1631022370000|2021-09-07 13:46:10|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|0
1631022380000|2021-09-07 13:46:20|18104.33|18104.33|18103.14|18103.14|18104.57|18104.57|18103.14|18103.14|0
1631022390000|2021-09-07 13:46:30|18106.28|18106.28|18111.45|18111.45|18111.45|18111.45|18106.28|18106.28|0
1631022400000|2021-09-07 13:46:40|18113.38|18113.38|18114.82|18114.82|18114.82|18114.82|18113.38|18113.38|0
1631022410000|2021-09-07 13:46:50|18117.8|18117.8|18117.8|18117.8|18117.8|18117.8|18117.8|18117.8|0
1631022430000|2021-09-07 13:47:10|18115.05|18115.05|18110.83|18110.83|18115.05|18115.05|18110.83|18110.83|0
1631022450000|2021-09-07 13:47:30|18109.89|18109.89|18109.89|18109.89|18109.89|18109.89|18109.89|18109.89|0
1631022480000|2021-09-07 13:48:00|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|18110.09|0
1631022490000|2021-09-07 13:48:10|18108.11|18108.11|18105.92|18105.92|18108.11|18108.11|18105.92|18105.92|0
1631022500000|2021-09-07 13:48:20|18101.69|18101.69|18103.02|18103.02|18103.02|18103.02|18101.69|18101.69|0
1631022510000|2021-09-07 13:48:30|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|18101.23|0
1631022550000|2021-09-07 13:49:10|18102.87|18102.87|18104.3|18104.3|18104.3|18104.3|18102.87|18102.87|0
1631022560000|2021-09-07 13:49:20|18105.11|18105.11|18105.11|18105.11|18105.11|18105.11|18105.11|18105.11|0
1631022570000|2021-09-07 13:49:30|18108.08|18108.08|18111.87|18111.87|18111.87|18111.87|18108.08|18108.08|0
1631022580000|2021-09-07 13:49:40|18110.87|18110.87|18111.69|18111.69|18111.69|18111.69|18110.87|18110.87|0
1631022590000|2021-09-07 13:49:50|18111.49|18111.49|18109.35|18109.35|18111.49|18111.49|18109.35|18109.35|0
1631022600000|2021-09-07 13:50:00|18107.72|18107.72|18104.89|18104.89|18107.72|18107.72|18104.89|18104.89|0
1631022610000|2021-09-07 13:50:10|18103.46|18103.46|18103.46|18103.46|18103.46|18103.46|18103.46|18103.46|0
1631022630000|2021-09-07 13:50:30|18104.02|18104.02|18101.21|18101.21|18104.02|18104.02|18101.21|18101.21|0
1631022660000|2021-09-07 13:51:00|18102.03|18102.03|18101.32|18101.32|18102.03|18102.03|18101.32|18101.32|0
1631022670000|2021-09-07 13:51:10|18101.08|18101.08|18095.62|18095.62|18101.08|18101.08|18092.75|18092.75|0
1631022680000|2021-09-07 13:51:20|18094.63|18094.63|18096.61|18096.61|18096.61|18096.61|18094.63|18094.63|0
1631022690000|2021-09-07 13:51:30|18095.7|18095.7|18095.7|18095.7|18095.7|18095.7|18095.7|18095.7|0
1631022710000|2021-09-07 13:51:50|18098.34|18098.34|18096.91|18096.91|18098.34|18098.34|18096.91|18096.91|0
1631022760000|2021-09-07 13:52:40|18098.03|18098.03|18098.03|18098.03|18098.03|18098.03|18098.03|18098.03|0
1631022780000|2021-09-07 13:53:00|18096.86|18096.86|18094.28|18094.28|18096.86|18096.86|18094.28|18094.28|0
1631022790000|2021-09-07 13:53:10|18094.48|18094.48|18096.67|18096.67|18096.67|18096.67|18094.48|18094.48|0
1631022800000|2021-09-07 13:53:20|18095.04|18095.04|18093.46|18093.46|18095.04|18095.04|18093.46|18093.46|0
1631022810000|2021-09-07 13:53:30|18093.01|18093.01|18091.63|18091.63|18093.01|18093.01|18091.63|18091.63|0
1631022820000|2021-09-07 13:53:40|18091.42|18091.42|18090.92|18090.92|18091.63|18091.63|18090.92|18090.92|0
1631022830000|2021-09-07 13:53:50|18088.47|18088.47|18086.11|18086.11|18088.47|18088.47|18086.11|18086.11|0
1631022840000|2021-09-07 13:54:00|18085.19|18085.19|18082.64|18082.64|18085.19|18085.19|18082.64|18082.64|0
1631022850000|2021-09-07 13:54:10|18081.82|18081.82|18081.82|18081.82|18081.82|18081.82|18081.82|18081.82|0
1631022870000|2021-09-07 13:54:30|18079.04|18079.04|18065.32|18065.32|18079.04|18079.04|18065.32|18065.32|0
1631022880000|2021-09-07 13:54:40|18060.78|18060.78|18061.41|18061.41|18061.9|18061.9|18060.5|18060.5|0
1631022890000|2021-09-07 13:54:50|18060.49|18060.49|18057.91|18057.91|18060.49|18060.49|18057.91|18057.91|0
1631022900000|2021-09-07 13:55:00|18053.94|18053.94|18045.93|18045.93|18053.94|18053.94|18045.7|18045.7|0
1631022910000|2021-09-07 13:55:10|18044.26|18044.26|18042.49|18042.49|18046.6|18046.6|18042.49|18042.49|0
1631022920000|2021-09-07 13:55:20|18041.33|18041.33|18041.35|18041.35|18041.35|18041.35|18041.12|18041.12|0
1631022940000|2021-09-07 13:55:40|18039.91|18039.91|18040.9|18040.9|18042.29|18042.29|18039.91|18039.91|0
1631022950000|2021-09-07 13:55:50|18039.17|18039.17|18037.24|18037.24|18039.17|18039.17|18037.24|18037.24|0
1631022960000|2021-09-07 13:56:00|18038.15|18038.15|18034.37|18034.37|18038.15|18038.15|18034.37|18034.37|0
1631022970000|2021-09-07 13:56:10|18035.36|18035.36|18034.89|18034.89|18035.36|18035.36|18034.89|18034.89|0
1631022990000|2021-09-07 13:56:30|18033.42|18033.42|18032.05|18032.05|18033.42|18033.42|18032.05|18032.05|0
1631023000000|2021-09-07 13:56:40|18030.56|18030.56|18029.89|18029.89|18030.56|18030.56|18029.89|18029.89|0
1631023020000|2021-09-07 13:57:00|18029.68|18029.68|18029.68|18029.68|18029.68|18029.68|18029.68|18029.68|0
1631023030000|2021-09-07 13:57:10|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|18029.92|0
1631023040000|2021-09-07 13:57:20|18028.51|18028.51|18029.92|18029.92|18029.92|18029.92|18028.51|18028.51|0
1631023050000|2021-09-07 13:57:30|18029.42|18029.42|18029.42|18029.42|18029.42|18029.42|18029.42|18029.42|0
1631023060000|2021-09-07 13:57:40|18028.48|18028.48|18027.57|18027.57|18028.48|18028.48|18027.57|18027.57|0
1631023070000|2021-09-07 13:57:50|18026.63|18026.63|18027.44|18027.44|18027.44|18027.44|18025.45|18025.45|0
1631023080000|2021-09-07 13:58:00|18026.63|18026.63|18023.26|18023.26|18026.63|18026.63|18023.26|18023.26|0
1631023090000|2021-09-07 13:58:10|18022.14|18022.14|18019.79|18019.79|18022.14|18022.14|18019.79|18019.79|0
1631023100000|2021-09-07 13:58:20|18018.9|18018.9|18016.5|18016.5|18018.9|18018.9|18016.5|18016.5|0
1631023110000|2021-09-07 13:58:30|18015.79|18015.79|18014.12|18014.12|18016.26|18016.26|18013.91|18013.91|0
1631023130000|2021-09-07 13:58:50|18012.69|18012.69|18011.2|18011.2|18012.69|18012.69|18011.2|18011.2|0
1631023140000|2021-09-07 13:59:00|18012.19|18012.19|18011.73|18011.73|18012.69|18012.69|18011.51|18011.51|0
1631023150000|2021-09-07 13:59:10|18012.23|18012.23|18015.66|18015.66|18015.66|18015.66|18012.23|18012.23|0
1631023170000|2021-09-07 13:59:30|18016.78|18016.78|18016.35|18016.35|18016.78|18016.78|18016.35|18016.35|0
1631023190000|2021-09-07 13:59:50|18014.92|18014.92|18014.92|18014.92|18014.92|18014.92|18014.92|18014.92|0
1631023200000|2021-09-07 14:00:00|18015.14|18015.14|18009.99|18009.99|18016.95|18016.95|18009.99|18009.99|0
1631023210000|2021-09-07 14:00:10|18007.35|18007.35|18007.61|18007.61|18007.61|18007.61|18006.79|18006.79|0
1631023220000|2021-09-07 14:00:20|18009.26|18009.26|18009.26|18009.26|18009.26|18009.26|18009.26|18009.26|0
1631023230000|2021-09-07 14:00:30|18008.85|18008.85|18009.66|18009.66|18009.66|18009.66|18008.85|18008.85|0
1631023240000|2021-09-07 14:00:40|18008.85|18008.85|18012.01|18012.01|18012.01|18012.01|18008.85|18008.85|0
1631023250000|2021-09-07 14:00:50|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|0
1631023260000|2021-09-07 14:01:00|18011.14|18011.14|18009.93|18009.93|18011.14|18011.14|18005.54|18005.54|0
1631023270000|2021-09-07 14:01:10|18009.23|18009.23|18007.7|18007.7|18009.94|18009.94|18007.7|18007.7|0
1631023290000|2021-09-07 14:01:30|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|0
1631023310000|2021-09-07 14:01:50|18009.08|18009.08|18016.37|18016.37|18016.37|18016.37|18009.08|18009.08|0
1631023330000|2021-09-07 14:02:10|18014.96|18014.96|18015.9|18015.9|18015.9|18015.9|18014.73|18014.73|0
1631023340000|2021-09-07 14:02:20|18020.76|18020.76|18019.14|18019.14|18021.88|18021.88|18018.73|18018.73|0
1631023350000|2021-09-07 14:02:30|18018.58|18018.58|18018.58|18018.58|18018.58|18018.58|18018.58|18018.58|0
1631023360000|2021-09-07 14:02:40|18017.4|18017.4|18018.76|18018.76|18018.76|18018.76|18016.41|18016.41|0
1631023370000|2021-09-07 14:02:50|18018.96|18018.96|18021.52|18021.52|18021.52|18021.52|18018.96|18018.96|0
1631023380000|2021-09-07 14:03:00|18021.29|18021.29|18015.98|18015.98|18021.29|18021.29|18015.78|18015.78|0
1631023390000|2021-09-07 14:03:10|18015.49|18015.49|18016.3|18016.3|18016.3|18016.3|18015.49|18015.49|0
1631023400000|2021-09-07 14:03:20|18015.6|18015.6|18015.1|18015.1|18015.6|18015.6|18015.1|18015.1|0
1631023420000|2021-09-07 14:03:40|18011.61|18011.61|18011.41|18011.41|18011.86|18011.86|18009.53|18009.53|0
1631023430000|2021-09-07 14:03:50|18007.99|18007.99|18007.64|18007.64|18008.46|18008.46|18007.05|18007.05|0
1631023440000|2021-09-07 14:04:00|18007.88|18007.88|18007.88|18007.88|18007.88|18007.88|18007.88|18007.88|0
1631023450000|2021-09-07 14:04:10|18008.35|18008.35|18013.35|18013.35|18013.35|18013.35|18008.35|18008.35|0
1631023460000|2021-09-07 14:04:20|18017.18|18017.18|18017.18|18017.18|18017.18|18017.18|18017.18|18017.18|0
1631023480000|2021-09-07 14:04:40|18018.09|18018.09|18018.09|18018.09|18018.09|18018.09|18018.09|18018.09|0
1631023490000|2021-09-07 14:04:50|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|0
1631023510000|2021-09-07 14:05:10|18021.37|18021.37|18024.74|18024.74|18024.74|18024.74|18021.37|18021.37|0
1631023520000|2021-09-07 14:05:20|18023.11|18023.11|18022.2|18022.2|18023.11|18023.11|18022.2|18022.2|0
1631023530000|2021-09-07 14:05:30|18021.02|18021.02|18018.03|18018.03|18021.02|18021.02|18018.03|18018.03|0
1631023540000|2021-09-07 14:05:40|18016.21|18016.21|18013.34|18013.34|18016.41|18016.41|18013.34|18013.34|0
1631023550000|2021-09-07 14:05:50|18010.09|18010.09|18011.72|18011.72|18012.42|18012.42|18009.91|18009.91|0
1631023560000|2021-09-07 14:06:00|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|0
1631023570000|2021-09-07 14:06:10|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|0
1631023580000|2021-09-07 14:06:20|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|0
1631023590000|2021-09-07 14:06:30|18016.36|18016.36|18016.36|18016.36|18016.36|18016.36|18016.36|18016.36|0
1631023600000|2021-09-07 14:06:40|18013.5|18013.5|18009.39|18009.39|18013.5|18013.5|18009.39|18009.39|0
1631023610000|2021-09-07 14:06:50|18011.03|18011.03|18011.03|18011.03|18011.03|18011.03|18011.03|18011.03|0
1631023620000|2021-09-07 14:07:00|18013.48|18013.48|18011.99|18011.99|18013.48|18013.48|18011.99|18011.99|0
1631023630000|2021-09-07 14:07:10|18013.72|18013.72|18015.71|18015.71|18015.71|18015.71|18013.72|18013.72|0
1631023640000|2021-09-07 14:07:20|18014.28|18014.28|18014.75|18014.75|18014.75|18014.75|18014.04|18014.04|0
1631023650000|2021-09-07 14:07:30|18015.25|18015.25|18015.97|18015.97|18017.5|18017.5|18015.25|18015.25|0
1631023660000|2021-09-07 14:07:40|18016.53|18016.53|18018.64|18018.64|18023.34|18023.34|18016.53|18016.53|0
1631023670000|2021-09-07 14:07:50|18020.28|18020.28|18012.63|18012.63|18021.71|18021.71|18012.63|18012.63|0
1631023680000|2021-09-07 14:08:00|18009.22|18009.22|18002.74|18002.74|18009.22|18009.22|18001.11|18001.11|0
1631023690000|2021-09-07 14:08:10|18003.65|18003.65|18003.65|18003.65|18003.65|18003.65|18003.65|18003.65|0
1631023700000|2021-09-07 14:08:20|18003.86|18003.86|18003.86|18003.86|18003.86|18003.86|18003.86|18003.86|0
1631023720000|2021-09-07 14:08:40|18002.23|18002.23|18002.13|18002.13|18003.04|18003.04|18002.13|18002.13|0
1631023740000|2021-09-07 14:09:00|18000.96|18000.96|17999.97|17999.97|18000.96|18000.96|17999.97|17999.97|0
1631023750000|2021-09-07 14:09:10|17999.87|17999.87|17996.77|17996.77|17999.87|17999.87|17996.77|17996.77|0
1631023760000|2021-09-07 14:09:20|17995.86|17995.86|17996.77|17996.77|17996.77|17996.77|17995.86|17995.86|0
1631023770000|2021-09-07 14:09:30|17992.72|17992.72|17987.75|17987.75|17992.72|17992.72|17986.93|17986.93|0
1631023780000|2021-09-07 14:09:40|17987.34|17987.34|17988.86|17988.86|17988.86|17988.86|17987.34|17987.34|0
1631023790000|2021-09-07 14:09:50|17992|17992|17998.02|17998.02|17998.02|17998.02|17992|17992|0
1631023800000|2021-09-07 14:10:00|17996.39|17996.39|17993.15|17993.15|17996.39|17996.39|17992.93|17992.93|0
1631023820000|2021-09-07 14:10:20|17994.07|17994.07|17999.78|17999.78|17999.78|17999.78|17994.07|17994.07|0
1631023830000|2021-09-07 14:10:30|18000.27|18000.27|18001.74|18001.74|18002.56|18002.56|18000.27|18000.27|0
1631023840000|2021-09-07 14:10:40|18000.93|18000.93|17999.25|17999.25|18000.93|18000.93|17999.25|17999.25|0
1631023850000|2021-09-07 14:10:50|17999.66|17999.66|18000.84|18000.84|18000.84|18000.84|17999.66|17999.66|0
1631023860000|2021-09-07 14:11:00|18002.68|18002.68|18003.09|18003.09|18003.09|18003.09|18002.68|18002.68|0
1631023900000|2021-09-07 14:11:40|18003.41|18003.41|18002.85|18002.85|18003.41|18003.41|18002.85|18002.85|0
1631023910000|2021-09-07 14:11:50|18000.6|18000.6|17992.87|17992.87|18000.6|18000.6|17992.87|17992.87|0
1631023920000|2021-09-07 14:12:00|17992.16|17992.16|17991.64|17991.64|17992.63|17992.63|17991.64|17991.64|0
1631023930000|2021-09-07 14:12:10|17991.14|17991.14|17994.16|17994.16|17994.16|17994.16|17991.14|17991.14|0
1631023940000|2021-09-07 14:12:20|17994.98|17994.98|17999.09|17999.09|17999.09|17999.09|17994.98|17994.98|0
1631023950000|2021-09-07 14:12:30|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|0
1631023960000|2021-09-07 14:12:40|17996.34|17996.34|17995.99|17995.99|17997.57|17997.57|17994.91|17994.91|0
1631023970000|2021-09-07 14:12:50|17996.8|17996.8|17996.8|17996.8|17996.8|17996.8|17996.8|17996.8|0
1631023980000|2021-09-07 14:13:00|17998.18|17998.18|17994.42|17994.42|17998.18|17998.18|17994.42|17994.42|0
1631024020000|2021-09-07 14:13:40|17996.35|17996.35|17996.35|17996.35|17996.35|17996.35|17996.35|17996.35|0
1631024030000|2021-09-07 14:13:50|17995.85|17995.85|17995.85|17995.85|17995.85|17995.85|17995.85|17995.85|0
1631024040000|2021-09-07 14:14:00|17995.13|17995.13|17995.13|17995.13|17995.13|17995.13|17995.13|17995.13|0
1631024050000|2021-09-07 14:14:10|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|0
1631024060000|2021-09-07 14:14:20|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|0
1631024070000|2021-09-07 14:14:30|17996.76|17996.76|17996.76|17996.76|17996.76|17996.76|17996.76|17996.76|0
1631024080000|2021-09-07 14:14:40|17996.52|17996.52|17996.52|17996.52|17996.52|17996.52|17996.52|17996.52|0
1631024100000|2021-09-07 14:15:00|17995.85|17995.85|17995.85|17995.85|17995.85|17995.85|17995.85|17995.85|0
1631024120000|2021-09-07 14:15:20|17995.65|17995.65|18000.07|18000.07|18000.07|18000.07|17995.65|17995.65|0
1631024130000|2021-09-07 14:15:30|17999.87|17999.87|17999.87|17999.87|17999.87|17999.87|17999.87|17999.87|0
1631024140000|2021-09-07 14:15:40|17999.05|17999.05|17999.05|17999.05|17999.05|17999.05|17999.05|17999.05|0
1631024150000|2021-09-07 14:15:50|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|0
1631024170000|2021-09-07 14:16:10|17999.16|17999.16|17999.16|17999.16|17999.16|17999.16|17999.16|17999.16|0
1631024190000|2021-09-07 14:16:30|17999.98|17999.98|18000.68|18000.68|18000.68|18000.68|17999.98|17999.98|0
1631024210000|2021-09-07 14:16:50|18003.85|18003.85|18002.93|18002.93|18003.85|18003.85|18002.93|18002.93|0
1631024220000|2021-09-07 14:17:00|18001.5|18001.5|18002.99|18002.99|18002.99|18002.99|18001.5|18001.5|0
1631024230000|2021-09-07 14:17:10|18002|18002|18000.62|18000.62|18002.49|18002.49|17999.13|17999.13|0
1631024240000|2021-09-07 14:17:20|17999.25|17999.25|17997.58|17997.58|17999.25|17999.25|17997.58|17997.58|0
1631024250000|2021-09-07 14:17:30|18000.62|18000.62|18000.57|18000.57|18003.37|18003.37|18000.39|18000.39|0
1631024260000|2021-09-07 14:17:40|18001.07|18001.07|18005.6|18005.6|18005.6|18005.6|18001.07|18001.07|0
1631024270000|2021-09-07 14:17:50|18005.11|18005.11|18005.11|18005.11|18005.11|18005.11|18005.11|18005.11|0
1631024280000|2021-09-07 14:18:00|18004.64|18004.64|18003.05|18003.05|18004.64|18004.64|17998.77|17998.77|0
1631024310000|2021-09-07 14:18:30|18002.49|18002.49|18005.84|18005.84|18005.84|18005.84|18002.49|18002.49|0
1631024320000|2021-09-07 14:18:40|18006.75|18006.75|18006.51|18006.51|18007.42|18007.42|18006.51|18006.51|0
1631024330000|2021-09-07 14:18:50|18007.22|18007.22|18009.56|18009.56|18009.56|18009.56|18007.22|18007.22|0
1631024340000|2021-09-07 14:19:00|18009.07|18009.07|18010.47|18010.47|18011.18|18011.18|18009.07|18009.07|0
1631024350000|2021-09-07 14:19:10|18010.97|18010.97|18010.97|18010.97|18010.97|18010.97|18010.97|18010.97|0
1631024360000|2021-09-07 14:19:20|18010.26|18010.26|18012.92|18012.92|18013.86|18013.86|18008.83|18008.83|0
1631024370000|2021-09-07 14:19:30|18012.01|18012.01|18013.29|18013.29|18013.29|18013.29|18012.01|18012.01|0
1631024390000|2021-09-07 14:19:50|18012.48|18012.48|18013.06|18013.06|18013.06|18013.06|18012.24|18012.24|0
1631024410000|2021-09-07 14:20:10|18012.5|18012.5|18013.87|18013.87|18013.87|18013.87|18012.5|18012.5|0
1631024420000|2021-09-07 14:20:20|18012.39|18012.39|18012.88|18012.88|18012.88|18012.88|18012.39|18012.39|0
1631024430000|2021-09-07 14:20:30|18014.51|18014.51|18015.43|18015.43|18015.43|18015.43|18014.51|18014.51|0
1631024440000|2021-09-07 14:20:40|18014.41|18014.41|18014.18|18014.18|18014.41|18014.41|18014.18|18014.18|0
1631024450000|2021-09-07 14:20:50|18015.1|18015.1|18016.12|18016.12|18016.94|18016.94|18015.1|18015.1|0
1631024460000|2021-09-07 14:21:00|18018.31|18018.31|18018.31|18018.31|18018.31|18018.31|18018.31|18018.31|0
1631024470000|2021-09-07 14:21:10|18017.19|18017.19|18019.8|18019.8|18019.8|18019.8|18017.19|18017.19|0
1631024480000|2021-09-07 14:21:20|18019.57|18019.57|18024.06|18024.06|18024.06|18024.06|18019.57|18019.57|0
1631024490000|2021-09-07 14:21:30|18024.27|18024.27|18025.08|18025.08|18025.08|18025.08|18024.27|18024.27|0
1631024510000|2021-09-07 14:21:50|18025.32|18025.32|18024.5|18024.5|18025.32|18025.32|18024.5|18024.5|0
1631024520000|2021-09-07 14:22:00|18020.93|18020.93|18017.06|18017.06|18020.93|18020.93|18016.37|18016.37|0
1631024530000|2021-09-07 14:22:10|18012.22|18012.22|18010.13|18010.13|18012.22|18012.22|18010.13|18010.13|0
1631024540000|2021-09-07 14:22:20|18007.27|18007.27|18006.25|18006.25|18007.27|18007.27|18006.25|18006.25|0
1631024550000|2021-09-07 14:22:30|18007.06|18007.06|18007.21|18007.21|18007.77|18007.77|18007.06|18007.06|0
1631024570000|2021-09-07 14:22:50|18008.29|18008.29|18003.41|18003.41|18008.29|18008.29|18000.76|18000.76|0
1631024580000|2021-09-07 14:23:00|18002.42|18002.42|18001.95|18001.95|18002.42|18002.42|18001.74|18001.74|0
1631024590000|2021-09-07 14:23:10|18004.43|18004.43|18004.43|18004.43|18004.43|18004.43|18004.43|18004.43|0
1631024600000|2021-09-07 14:23:20|18003.96|18003.96|18001.46|18001.46|18004.18|18004.18|18001.46|18001.46|0
1631024610000|2021-09-07 14:23:30|18000.52|18000.52|17997.62|17997.62|18000.52|18000.52|17996.54|17996.54|0
1631024620000|2021-09-07 14:23:40|17998.53|17998.53|18001.08|18001.08|18001.08|18001.08|17998.53|17998.53|0
1631024640000|2021-09-07 14:24:00|18001.32|18001.32|17999.32|17999.32|18002.48|18002.48|17995.6|17995.6|0
1631024660000|2021-09-07 14:24:20|18000.02|18000.02|18003.89|18003.89|18003.89|18003.89|18000.02|18000.02|0
1631024670000|2021-09-07 14:24:30|18004.71|18004.71|18010.01|18010.01|18010.01|18010.01|18004.71|18004.71|0
1631024680000|2021-09-07 14:24:40|18008.57|18008.57|18007.14|18007.14|18008.57|18008.57|18006.32|18006.32|0
1631024690000|2021-09-07 14:24:50|18006.64|18006.64|18008.08|18008.08|18009.57|18009.57|18006.64|18006.64|0
1631024700000|2021-09-07 14:25:00|18007.58|18007.58|18005.52|18005.52|18008.93|18008.93|18004.7|18004.7|0
1631024710000|2021-09-07 14:25:10|18007.01|18007.01|18006.45|18006.45|18007.01|18007.01|18006.45|18006.45|0
1631024720000|2021-09-07 14:25:20|18005.54|18005.54|17999.69|17999.69|18005.54|18005.54|17999.69|17999.69|0
1631024740000|2021-09-07 14:25:40|18001.2|18001.2|17997.24|17997.24|18001.2|18001.2|17996.52|17996.52|0
1631024760000|2021-09-07 14:26:00|17995.01|17995.01|17994.07|17994.07|17995.01|17995.01|17994.07|17994.07|0
1631024770000|2021-09-07 14:26:10|17994.94|17994.94|17996.32|17996.32|17996.32|17996.32|17994.94|17994.94|0
1631024790000|2021-09-07 14:26:30|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|0
1631024800000|2021-09-07 14:26:40|17996.17|17996.17|17996.17|17996.17|17996.17|17996.17|17996.17|17996.17|0
1631024810000|2021-09-07 14:26:50|17997.8|17997.8|18000.5|18000.5|18000.5|18000.5|17997.8|17997.8|0
1631024820000|2021-09-07 14:27:00|18001.31|18001.31|18001.31|18001.31|18001.31|18001.31|18001.31|18001.31|0
1631024830000|2021-09-07 14:27:10|17999.68|17999.68|17998.25|17998.25|17999.68|17999.68|17998.25|17998.25|0
1631024840000|2021-09-07 14:27:20|17998.48|17998.48|17998.74|17998.74|17999.3|17999.3|17998.48|17998.48|0
1631024850000|2021-09-07 14:27:30|17999.66|17999.66|18002.58|18002.58|18002.58|18002.58|17999.66|17999.66|0
1631024870000|2021-09-07 14:27:50|18001.67|18001.67|18002.48|18002.48|18002.48|18002.48|18000.75|18000.75|0
1631024880000|2021-09-07 14:28:00|18004.42|18004.42|18004.42|18004.42|18004.42|18004.42|18004.42|18004.42|0
1631024890000|2021-09-07 14:28:10|18001.87|18001.87|18001.87|18001.87|18001.87|18001.87|18001.87|18001.87|0
1631024910000|2021-09-07 14:28:30|18001.31|18001.31|18002.13|18002.13|18002.13|18002.13|18001.31|18001.31|0
1631024920000|2021-09-07 14:28:40|18003.04|18003.04|18003.04|18003.04|18003.04|18003.04|18003.04|18003.04|0
1631024930000|2021-09-07 14:28:50|18002.82|18002.82|18002.82|18002.82|18002.82|18002.82|18002.82|18002.82|0
1631024940000|2021-09-07 14:29:00|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|0
1631024950000|2021-09-07 14:29:10|18004.15|18004.15|18005.07|18005.07|18005.07|18005.07|18004.15|18004.15|0
1631024970000|2021-09-07 14:29:30|18005.62|18005.62|18005.62|18005.62|18005.62|18005.62|18005.62|18005.62|0
1631024990000|2021-09-07 14:29:50|18003.89|18003.89|18002.06|18002.06|18003.89|18003.89|18002.06|18002.06|0
1631025000000|2021-09-07 14:30:00|18001.82|18001.82|17998.69|17998.69|18002.04|18002.04|17998.69|17998.69|0
1631025020000|2021-09-07 14:30:20|18000.18|18000.18|18002.52|18002.52|18002.52|18002.52|18000.18|18000.18|0
1631025030000|2021-09-07 14:30:30|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|0
1631025040000|2021-09-07 14:30:40|18002.2|18002.2|18003.37|18003.37|18003.69|18003.69|18002.2|18002.2|0
1631025050000|2021-09-07 14:30:50|18004.08|18004.08|18005.45|18005.45|18006.36|18006.36|18004.08|18004.08|0
1631025060000|2021-09-07 14:31:00|18007.9|18007.9|18008.26|18008.26|18008.81|18008.81|18006.27|18006.27|0
1631025070000|2021-09-07 14:31:10|18008.03|18008.03|18007.81|18007.81|18008.03|18008.03|18007.81|18007.81|0
1631025080000|2021-09-07 14:31:20|18006.99|18006.99|18006.76|18006.76|18006.99|18006.99|18006.76|18006.76|0
1631025090000|2021-09-07 14:31:30|18005.94|18005.94|17995.87|17995.87|18006.35|18006.35|17995.87|17995.87|0
1631025110000|2021-09-07 14:31:50|17995.31|17995.31|17995.31|17995.31|17995.31|17995.31|17995.31|17995.31|0
1631025120000|2021-09-07 14:32:00|17995.55|17995.55|17996.46|17996.46|17996.46|17996.46|17995.55|17995.55|0
1631025160000|2021-09-07 14:32:40|17999.52|17999.52|17998.26|17998.26|17999.52|17999.52|17998.26|17998.26|0
1631025170000|2021-09-07 14:32:50|17999.25|17999.25|18001.07|18001.07|18001.07|18001.07|17999.25|17999.25|0
1631025180000|2021-09-07 14:33:00|18001.3|18001.3|18003.73|18003.73|18003.73|18003.73|18001.3|18001.3|0
1631025190000|2021-09-07 14:33:10|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|18004.22|0
1631025200000|2021-09-07 14:33:20|18003.31|18003.31|18005.18|18005.18|18005.65|18005.65|18003.11|18003.11|0
1631025220000|2021-09-07 14:33:40|18004.69|18004.69|18003.87|18003.87|18004.69|18004.69|18003.05|18003.05|0
1631025230000|2021-09-07 14:33:50|18001.23|18001.23|17998.96|17998.96|18001.23|18001.23|17998.96|17998.96|0
1631025240000|2021-09-07 14:34:00|17998.47|17998.47|17998.47|17998.47|17998.47|17998.47|17998.47|17998.47|0
1631025250000|2021-09-07 14:34:10|17998.24|17998.24|17997.33|17997.33|17998.24|17998.24|17997.33|17997.33|0
1631025260000|2021-09-07 14:34:20|17998.24|17998.24|17996.31|17996.31|17998.24|17998.24|17996.31|17996.31|0
1631025310000|2021-09-07 14:35:10|17998.3|17998.3|17992.49|17992.49|17998.3|17998.3|17992.49|17992.49|0
1631025320000|2021-09-07 14:35:20|17990.86|17990.86|17992.11|17992.11|17993.84|17993.84|17990.86|17990.86|0
1631025330000|2021-09-07 14:35:30|17991.12|17991.12|17991.32|17991.32|17991.32|17991.32|17991.12|17991.12|0
1631025340000|2021-09-07 14:35:40|17990.83|17990.83|17990.33|17990.33|17990.83|17990.83|17990.33|17990.33|0
1631025380000|2021-09-07 14:36:20|17988.47|17988.47|17988.47|17988.47|17988.47|17988.47|17988.47|17988.47|0
1631025390000|2021-09-07 14:36:30|17991.02|17991.02|17987.98|17987.98|17991.02|17991.02|17987.06|17987.06|0
1631025400000|2021-09-07 14:36:40|17987.57|17987.57|17987.57|17987.57|17987.57|17987.57|17987.57|17987.57|0
1631025420000|2021-09-07 14:37:00|17988.73|17988.73|17989.55|17989.55|17989.55|17989.55|17987.57|17987.57|0
1631025430000|2021-09-07 14:37:10|17989.76|17989.76|17989.81|17989.81|17991.25|17991.25|17989.76|17989.76|0
1631025450000|2021-09-07 14:37:30|17989.61|17989.61|17987.79|17987.79|17989.61|17989.61|17987.79|17987.79|0
1631025470000|2021-09-07 14:37:50|17988.7|17988.7|17988.7|17988.7|17988.7|17988.7|17988.7|17988.7|0
1631025480000|2021-09-07 14:38:00|17988.47|17988.47|17989.17|17989.17|17989.17|17989.17|17988.47|17988.47|0
1631025510000|2021-09-07 14:38:30|17988.7|17988.7|17988.38|17988.38|17988.94|17988.94|17988.38|17988.38|0
1631025520000|2021-09-07 14:38:40|17987.47|17987.47|17986.21|17986.21|17987.7|17987.7|17985.22|17985.22|0
1631025540000|2021-09-07 14:39:00|17984.72|17984.72|17980.86|17980.86|17984.72|17984.72|17980.66|17980.66|0
1631025550000|2021-09-07 14:39:10|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|0
1631025570000|2021-09-07 14:39:30|17978.71|17978.71|17978.47|17978.47|17978.71|17978.71|17978.47|17978.47|0
1631025580000|2021-09-07 14:39:40|17977.56|17977.56|17973.01|17973.01|17977.56|17977.56|17973.01|17973.01|0
1631025590000|2021-09-07 14:39:50|17974.13|17974.13|17973.25|17973.25|17974.13|17974.13|17973.25|17973.25|0
1631025600000|2021-09-07 14:40:00|17972.34|17972.34|17972.54|17972.54|17972.54|17972.54|17972.34|17972.34|0
1631025610000|2021-09-07 14:40:10|17970.91|17970.91|17970.91|17970.91|17970.91|17970.91|17970.91|17970.91|0
1631025620000|2021-09-07 14:40:20|17971.85|17971.85|17973.28|17973.28|17973.28|17973.28|17971.85|17971.85|0
1631025640000|2021-09-07 14:40:40|17974.64|17974.64|17973.78|17973.78|17974.64|17974.64|17972.96|17972.96|0
1631025660000|2021-09-07 14:41:00|17972.05|17972.05|17973.78|17973.78|17973.78|17973.78|17972.05|17972.05|0
1631025670000|2021-09-07 14:41:10|17973.57|17973.57|17973.57|17973.57|17973.57|17973.57|17973.57|17973.57|0
1631025680000|2021-09-07 14:41:20|17976.48|17976.48|17976.48|17976.48|17976.48|17976.48|17976.48|17976.48|0
1631025690000|2021-09-07 14:41:30|17975.04|17975.04|17975.04|17975.04|17975.04|17975.04|17975.04|17975.04|0
1631025720000|2021-09-07 14:42:00|17974.57|17974.57|17976.06|17976.06|17976.06|17976.06|17974.57|17974.57|0
1631025740000|2021-09-07 14:42:20|17975.59|17975.59|17975.59|17975.59|17975.59|17975.59|17975.59|17975.59|0
1631025750000|2021-09-07 14:42:30|17975.36|17975.36|17975.59|17975.59|17975.59|17975.59|17975.36|17975.36|0
1631025760000|2021-09-07 14:42:40|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|17975.03|0
1631025780000|2021-09-07 14:43:00|17975.27|17975.27|17975.27|17975.27|17975.27|17975.27|17975.27|17975.27|0
1631025810000|2021-09-07 14:43:30|17975.5|17975.5|17972.92|17972.92|17975.5|17975.5|17972.92|17972.92|0
1631025840000|2021-09-07 14:44:00|17972.11|17972.11|17968.82|17968.82|17972.11|17972.11|17968.82|17968.82|0
1631025860000|2021-09-07 14:44:20|17968.58|17968.58|17965.66|17965.66|17968.58|17968.58|17965.45|17965.45|0
1631025870000|2021-09-07 14:44:30|17963.66|17963.66|17961.29|17961.29|17963.66|17963.66|17961.29|17961.29|0
1631025880000|2021-09-07 14:44:40|17959.86|17959.86|17959.86|17959.86|17959.86|17959.86|17959.86|17959.86|0
1631025890000|2021-09-07 14:44:50|17959.63|17959.63|17959.44|17959.44|17959.85|17959.85|17959.44|17959.44|0
1631025900000|2021-09-07 14:45:00|17959.21|17959.21|17956.11|17956.11|17960.8|17960.8|17955.96|17955.96|0
1631025910000|2021-09-07 14:45:10|17957.74|17957.74|17962.54|17962.54|17962.54|17962.54|17957.74|17957.74|0
1631025920000|2021-09-07 14:45:20|17960.7|17960.7|17960.7|17960.7|17960.7|17960.7|17960.7|17960.7|0
1631025930000|2021-09-07 14:45:30|17959.27|17959.27|17959.27|17959.27|17959.27|17959.27|17959.27|17959.27|0
1631025950000|2021-09-07 14:45:50|17958.04|17958.04|17955.38|17955.38|17958.04|17958.04|17954.62|17954.62|0
1631025960000|2021-09-07 14:46:00|17955.58|17955.58|17953.91|17953.91|17956.4|17956.4|17953.7|17953.7|0
1631025970000|2021-09-07 14:46:10|17954.41|17954.41|17953.79|17953.79|17954.41|17954.41|17953.79|17953.79|0
1631025980000|2021-09-07 14:46:20|17953.3|17953.3|17952.6|17952.6|17953.3|17953.3|17952.6|17952.6|0
1631025990000|2021-09-07 14:46:30|17953.92|17953.92|17955.35|17955.35|17955.35|17955.35|17953.92|17953.92|0
1631026000000|2021-09-07 14:46:40|17955.13|17955.13|17955.13|17955.13|17955.13|17955.13|17955.13|17955.13|0
1631026010000|2021-09-07 14:46:50|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|0
1631026020000|2021-09-07 14:47:00|17955.74|17955.74|17955.04|17955.04|17956.44|17956.44|17955.04|17955.04|0
1631026030000|2021-09-07 14:47:10|17953.31|17953.31|17951.55|17951.55|17953.31|17953.31|17950.93|17950.93|0
1631026040000|2021-09-07 14:47:20|17952.78|17952.78|17953.51|17953.51|17953.51|17953.51|17952.54|17952.54|0
1631026050000|2021-09-07 14:47:30|17952.9|17952.9|17953.31|17953.31|17953.31|17953.31|17952.9|17952.9|0
1631026060000|2021-09-07 14:47:40|17953.1|17953.1|17953.1|17953.1|17953.1|17953.1|17953.1|17953.1|0
1631026070000|2021-09-07 14:47:50|17952.69|17952.69|17954.68|17954.68|17954.68|17954.68|17952.69|17952.69|0
1631026080000|2021-09-07 14:48:00|17952.7|17952.7|17951.35|17951.35|17952.7|17952.7|17951.35|17951.35|0
1631026090000|2021-09-07 14:48:10|17949.02|17949.02|17939.32|17939.32|17949.02|17949.02|17939.32|17939.32|0
1631026100000|2021-09-07 14:48:20|17937.65|17937.65|17938.32|17938.32|17939.23|17939.23|17937.2|17937.2|0
1631026110000|2021-09-07 14:48:30|17939.23|17939.23|17937.72|17937.72|17939.23|17939.23|17937.72|17937.72|0
1631026120000|2021-09-07 14:48:40|17937.77|17937.77|17936.37|17936.37|17938.68|17938.68|17936.37|17936.37|0
1631026130000|2021-09-07 14:48:50|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|0
1631026140000|2021-09-07 14:49:00|17938.3|17938.3|17937.39|17937.39|17938.3|17938.3|17937.39|17937.39|0
1631026160000|2021-09-07 14:49:20|17936.89|17936.89|17936.89|17936.89|17936.89|17936.89|17936.89|17936.89|0
1631026190000|2021-09-07 14:49:50|17934.78|17934.78|17933.75|17933.75|17934.78|17934.78|17933.75|17933.75|0
1631026200000|2021-09-07 14:50:00|17931.61|17931.61|17931.44|17931.44|17931.61|17931.61|17930.5|17930.5|0
1631026220000|2021-09-07 14:50:20|17930.99|17930.99|17930.99|17930.99|17930.99|17930.99|17930.99|17930.99|0
1631026240000|2021-09-07 14:50:40|17930.52|17930.52|17930.52|17930.52|17930.52|17930.52|17930.52|17930.52|0
1631026250000|2021-09-07 14:50:50|17931.14|17931.14|17935.48|17935.48|17935.95|17935.95|17931.14|17931.14|0
1631026260000|2021-09-07 14:51:00|17936.42|17936.42|17936.42|17936.42|17936.42|17936.42|17936.42|17936.42|0
1631026270000|2021-09-07 14:51:10|17937.91|17937.91|17939.14|17939.14|17939.14|17939.14|17937.91|17937.91|0
1631026280000|2021-09-07 14:51:20|17940.57|17940.57|17940.81|17940.81|17940.81|17940.81|17940.34|17940.34|0
1631026290000|2021-09-07 14:51:30|17941.72|17941.72|17942.63|17942.63|17942.63|17942.63|17941.72|17941.72|0
1631026300000|2021-09-07 14:51:40|17942.4|17942.4|17943.1|17943.1|17943.1|17943.1|17942.4|17942.4|0
1631026310000|2021-09-07 14:51:50|17941.99|17941.99|17941.57|17941.57|17941.99|17941.99|17941.37|17941.37|0
1631026320000|2021-09-07 14:52:00|17941.34|17941.34|17941.1|17941.1|17941.34|17941.34|17941.1|17941.1|0
1631026360000|2021-09-07 14:52:40|17939.28|17939.28|17938.81|17938.81|17939.28|17939.28|17938.81|17938.81|0
1631026370000|2021-09-07 14:52:50|17939.28|17939.28|17939.98|17939.98|17940.45|17940.45|17939.28|17939.28|0
1631026380000|2021-09-07 14:53:00|17939.43|17939.43|17944.33|17944.33|17944.33|17944.33|17939.43|17939.43|0
1631026390000|2021-09-07 14:53:10|17944.55|17944.55|17944.55|17944.55|17944.55|17944.55|17944.55|17944.55|0
1631026400000|2021-09-07 14:53:20|17944.34|17944.34|17943.4|17943.4|17944.34|17944.34|17943.4|17943.4|0
1631026440000|2021-09-07 14:54:00|17941.91|17941.91|17940.92|17940.92|17941.91|17941.91|17940.92|17940.92|0
1631026460000|2021-09-07 14:54:20|17940.69|17940.69|17937.32|17937.32|17940.69|17940.69|17937.32|17937.32|0
1631026480000|2021-09-07 14:54:40|17935.59|17935.59|17935.59|17935.59|17935.59|17935.59|17935.59|17935.59|0
1631026520000|2021-09-07 14:55:20|17936.41|17936.41|17934.98|17934.98|17936.41|17936.41|17934.98|17934.98|0
1631026550000|2021-09-07 14:55:50|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|0
1631026560000|2021-09-07 14:56:00|17933.83|17933.83|17935.26|17935.26|17935.26|17935.26|17933.83|17933.83|0
1631026570000|2021-09-07 14:56:10|17935.49|17935.49|17935.49|17935.49|17935.49|17935.49|17935.49|17935.49|0
1631026580000|2021-09-07 14:56:20|17936.93|17936.93|17937.95|17937.95|17937.95|17937.95|17936.93|17936.93|0
1631026620000|2021-09-07 14:57:00|17937.71|17937.71|17934.85|17934.85|17937.71|17937.71|17934.85|17934.85|0
1631026630000|2021-09-07 14:57:10|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|0
1631026640000|2021-09-07 14:57:20|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|0
1631026650000|2021-09-07 14:57:30|17935.58|17935.58|17936.27|17936.27|17936.27|17936.27|17935.11|17935.11|0
1631026660000|2021-09-07 14:57:40|17936.06|17936.06|17936.06|17936.06|17936.06|17936.06|17936.06|17936.06|0
1631026670000|2021-09-07 14:57:50|17937.18|17937.18|17936.92|17936.92|17937.18|17937.18|17936.36|17936.36|0
1631026680000|2021-09-07 14:58:00|17938.1|17938.1|17940.12|17940.12|17940.12|17940.12|17937.6|17937.6|0
1631026710000|2021-09-07 14:58:30|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|0
1631026720000|2021-09-07 14:58:40|17943.23|17943.23|17948.41|17948.41|17948.41|17948.41|17943.23|17943.23|0
1631026730000|2021-09-07 14:58:50|17949.85|17949.85|17950.07|17950.07|17950.07|17950.07|17949.85|17949.85|0
1631026760000|2021-09-07 14:59:20|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|0
1631026770000|2021-09-07 14:59:30|17954.96|17954.96|17954.96|17954.96|17954.96|17954.96|17954.96|17954.96|0
1631026780000|2021-09-07 14:59:40|17956.39|17956.39|17956.39|17956.39|17956.95|17956.95|17956.39|17956.39|0
1631026790000|2021-09-07 14:59:50|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|0
1631026800000|2021-09-07 15:00:00|17958.59|17958.59|17957.31|17957.31|17959|17959|17957.31|17957.31|0
1631026840000|2021-09-07 15:00:40|17952.81|17952.81|17951.99|17951.99|17952.81|17952.81|17951.99|17951.99|0
1631026850000|2021-09-07 15:00:50|17952.7|17952.7|17953.51|17953.51|17953.51|17953.51|17951.88|17951.88|0
1631026860000|2021-09-07 15:01:00|17953.1|17953.1|17953.1|17953.1|17953.1|17953.1|17953.1|17953.1|0
1631026880000|2021-09-07 15:01:20|17952.09|17952.09|17951.53|17951.53|17955.16|17955.16|17951.53|17951.53|0
1631026890000|2021-09-07 15:01:30|17951.05|17951.05|17950.82|17950.82|17951.05|17951.05|17950.82|17950.82|0
1631026910000|2021-09-07 15:01:50|17952.25|17952.25|17952.25|17952.25|17952.25|17952.25|17952.25|17952.25|0
1631026930000|2021-09-07 15:02:10|17951.81|17951.81|17950.37|17950.37|17951.81|17951.81|17950.37|17950.37|0
1631026940000|2021-09-07 15:02:20|17950.93|17950.93|17950.93|17950.93|17950.93|17950.93|17950.93|17950.93|0
1631026950000|2021-09-07 15:02:30|17951.34|17951.34|17952.38|17952.38|17952.38|17952.38|17951.34|17951.34|0
1631026960000|2021-09-07 15:02:40|17951.44|17951.44|17950.28|17950.28|17951.44|17951.44|17950.28|17950.28|0
1631026970000|2021-09-07 15:02:50|17949.83|17949.83|17949.83|17949.83|17949.83|17949.83|17949.83|17949.83|0
1631026990000|2021-09-07 15:03:10|17949.59|17949.59|17949.59|17949.59|17949.59|17949.59|17949.59|17949.59|0
1631027000000|2021-09-07 15:03:20|17951.03|17951.03|17951.79|17951.79|17951.79|17951.79|17951.03|17951.03|0
1631027010000|2021-09-07 15:03:30|17953.2|17953.2|17953.55|17953.55|17953.55|17953.55|17952.73|17952.73|0
1631027020000|2021-09-07 15:03:40|17952.11|17952.11|17953.94|17953.94|17953.94|17953.94|17952.11|17952.11|0
1631027030000|2021-09-07 15:03:50|17955.37|17955.37|17955.37|17955.37|17955.37|17955.37|17955.37|17955.37|0
1631027060000|2021-09-07 15:04:20|17955.14|17955.14|17955.14|17955.14|17955.14|17955.14|17955.14|17955.14|0
1631027070000|2021-09-07 15:04:30|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|0
1631027080000|2021-09-07 15:04:40|17955.72|17955.72|17955.72|17955.72|17955.72|17955.72|17955.72|17955.72|0
1631027090000|2021-09-07 15:04:50|17956.22|17956.22|17956.71|17956.71|17956.71|17956.71|17956.22|17956.22|0
1631027100000|2021-09-07 15:05:00|17958.7|17958.7|17967.32|17967.32|17967.32|17967.32|17958.7|17958.7|0
1631027110000|2021-09-07 15:05:10|17968.76|17968.76|17970.54|17970.54|17970.69|17970.69|17968.76|17968.76|0
1631027120000|2021-09-07 15:05:20|17971.45|17971.45|17969.97|17969.97|17971.45|17971.45|17969.97|17969.97|0
1631027130000|2021-09-07 15:05:30|17971.79|17971.79|17971.59|17971.59|17971.79|17971.79|17971.59|17971.59|0
1631027160000|2021-09-07 15:06:00|17970.88|17970.88|17972|17972|17972|17972|17970.88|17970.88|0
1631027190000|2021-09-07 15:06:30|17971.79|17971.79|17966.26|17966.26|17971.79|17971.79|17966.26|17966.26|0
1631027200000|2021-09-07 15:06:40|17965.35|17965.35|17967.16|17967.16|17967.16|17967.16|17965.35|17965.35|0
1631027220000|2021-09-07 15:07:00|17965.99|17965.99|17963.89|17963.89|17965.99|17965.99|17962.46|17962.46|0
1631027230000|2021-09-07 15:07:10|17964.91|17964.91|17965.05|17965.05|17967.51|17967.51|17964.58|17964.58|0
1631027240000|2021-09-07 15:07:20|17965.76|17965.76|17967.08|17967.08|17967.08|17967.08|17965.76|17965.76|0
1631027250000|2021-09-07 15:07:30|17967.31|17967.31|17966.29|17966.29|17967.31|17967.31|17966.29|17966.29|0
1631027270000|2021-09-07 15:07:50|17966.85|17966.85|17966.35|17966.35|17966.85|17966.85|17966.35|17966.35|0
1631027290000|2021-09-07 15:08:10|17967.79|17967.79|17967.79|17967.79|17967.79|17967.79|17967.79|17967.79|0
1631027310000|2021-09-07 15:08:30|17967.99|17967.99|17971.92|17971.92|17972.09|17972.09|17967.99|17967.99|0
1631027320000|2021-09-07 15:08:40|17972.83|17972.83|17972.83|17972.83|17972.83|17972.83|17972.83|17972.83|0
1631027330000|2021-09-07 15:08:50|17972.6|17972.6|17971.68|17971.68|17972.6|17972.6|17971.68|17971.68|0
1631027340000|2021-09-07 15:09:00|17972.6|17972.6|17973.36|17973.36|17973.36|17973.36|17972.6|17972.6|0
1631027360000|2021-09-07 15:09:20|17972.95|17972.95|17967.3|17967.3|17972.95|17972.95|17967.09|17967.09|0
1631027370000|2021-09-07 15:09:30|17966.8|17966.8|17966.48|17966.48|17967.04|17967.04|17966.27|17966.27|0
1631027400000|2021-09-07 15:10:00|17965.77|17965.77|17963.43|17963.43|17965.77|17965.77|17963.43|17963.43|0
1631027410000|2021-09-07 15:10:10|17963.9|17963.9|17962.9|17962.9|17963.9|17963.9|17962.9|17962.9|0
1631027420000|2021-09-07 15:10:20|17962.46|17962.46|17962.68|17962.68|17962.68|17962.68|17962.46|17962.46|0
1631027430000|2021-09-07 15:10:30|17961.92|17961.92|17961.92|17961.92|17961.92|17961.92|17961.92|17961.92|0
1631027440000|2021-09-07 15:10:40|17961.42|17961.42|17961.42|17961.42|17961.42|17961.42|17961.42|17961.42|0
1631027460000|2021-09-07 15:11:00|17961.92|17961.92|17961.92|17961.92|17961.92|17961.92|17961.92|17961.92|0
1631027470000|2021-09-07 15:11:10|17964.26|17964.26|17964.26|17964.26|17964.26|17964.26|17964.26|17964.26|0
1631027480000|2021-09-07 15:11:20|17963.1|17963.1|17963.1|17963.1|17963.1|17963.1|17963.1|17963.1|0
1631027500000|2021-09-07 15:11:40|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|0
1631027520000|2021-09-07 15:12:00|17960.79|17960.79|17960.79|17960.79|17960.79|17960.79|17960.79|17960.79|0
1631027530000|2021-09-07 15:12:10|17957.33|17957.33|17958.45|17958.45|17958.45|17958.45|17957.33|17957.33|0
1631027540000|2021-09-07 15:12:20|17957.45|17957.45|17957.45|17957.45|17957.45|17957.45|17957.45|17957.45|0
1631027550000|2021-09-07 15:12:30|17956.96|17956.96|17956.96|17956.96|17956.96|17956.96|17956.96|17956.96|0
1631027560000|2021-09-07 15:12:40|17957.45|17957.45|17960.31|17960.31|17960.31|17960.31|17957.45|17957.45|0
1631027580000|2021-09-07 15:13:00|17959.61|17959.61|17958.69|17958.69|17959.61|17959.61|17958.69|17958.69|0
1631027600000|2021-09-07 15:13:20|17958.46|17958.46|17957.47|17957.47|17958.46|17958.46|17957.47|17957.47|0
1631027610000|2021-09-07 15:13:30|17956.97|17956.97|17949.18|17949.18|17956.97|17956.97|17949.18|17949.18|0
1631027620000|2021-09-07 15:13:40|17948.19|17948.19|17948.19|17948.19|17948.19|17948.19|17948.19|17948.19|0
1631027630000|2021-09-07 15:13:50|17945.85|17945.85|17947.28|17947.28|17947.28|17947.28|17945.85|17945.85|0
1631027640000|2021-09-07 15:14:00|17946.11|17946.11|17944.28|17944.28|17947.03|17947.03|17944.28|17944.28|0
1631027660000|2021-09-07 15:14:20|17944.51|17944.51|17944.51|17944.51|17944.51|17944.51|17944.51|17944.51|0
1631027670000|2021-09-07 15:14:30|17943.52|17943.52|17942.96|17942.96|17943.52|17943.52|17942.96|17942.96|0
1631027690000|2021-09-07 15:14:50|17942.07|17942.07|17943.5|17943.5|17943.5|17943.5|17942.07|17942.07|0
1631027700000|2021-09-07 15:15:00|17942.07|17942.07|17938.66|17938.66|17942.07|17942.07|17938|17938|0
1631027710000|2021-09-07 15:15:10|17938.45|17938.45|17939.99|17939.99|17939.99|17939.99|17938.45|17938.45|0
1631027730000|2021-09-07 15:15:30|17940.9|17940.9|17940.9|17940.9|17940.9|17940.9|17940.9|17940.9|0
1631027750000|2021-09-07 15:15:50|17939.07|17939.07|17937.96|17937.96|17939.07|17939.07|17937.96|17937.96|0
1631027760000|2021-09-07 15:16:00|17937.49|17937.49|17934.62|17934.62|17937.49|17937.49|17934.62|17934.62|0
1631027770000|2021-09-07 15:16:10|17934.39|17934.39|17936.22|17936.22|17936.22|17936.22|17934.39|17934.39|0
1631027780000|2021-09-07 15:16:20|17934.39|17934.39|17935.57|17935.57|17935.57|17935.57|17933.15|17933.15|0
1631027790000|2021-09-07 15:16:30|17934.66|17934.66|17934.66|17934.66|17934.66|17934.66|17934.66|17934.66|0
1631027800000|2021-09-07 15:16:40|17936.09|17936.09|17936.91|17936.91|17936.91|17936.91|17935.28|17935.28|0
1631027810000|2021-09-07 15:16:50|17937.15|17937.15|17938.26|17938.26|17938.26|17938.26|17937.15|17937.15|0
1631027820000|2021-09-07 15:17:00|17939.43|17939.43|17941.66|17941.66|17941.66|17941.66|17938.87|17938.87|0
1631027830000|2021-09-07 15:17:10|17942.22|17942.22|17939.53|17939.53|17942.22|17942.22|17939.53|17939.53|0
1631027840000|2021-09-07 15:17:20|17940.23|17940.23|17940.23|17940.23|17940.23|17940.23|17940.23|17940.23|0
1631027850000|2021-09-07 15:17:30|17939.53|17939.53|17940.34|17940.34|17940.34|17940.34|17939.53|17939.53|0
1631027880000|2021-09-07 15:18:00|17939.78|17939.78|17940.34|17940.34|17940.34|17940.34|17939.78|17939.78|0
1631027890000|2021-09-07 15:18:10|17941.05|17941.05|17942.16|17942.16|17942.16|17942.16|17941.05|17941.05|0
1631027910000|2021-09-07 15:18:30|17940.23|17940.23|17939.47|17939.47|17940.79|17940.79|17938.65|17938.65|0
1631027930000|2021-09-07 15:18:50|17939.7|17939.7|17939.7|17939.7|17939.7|17939.7|17939.7|17939.7|0
1631027940000|2021-09-07 15:19:00|17939.94|17939.94|17940.17|17940.17|17940.17|17940.17|17939.94|17939.94|0
1631027960000|2021-09-07 15:19:20|17939.7|17939.7|17939.7|17939.7|17939.7|17939.7|17939.7|17939.7|0
1631027980000|2021-09-07 15:19:40|17940.53|17940.53|17943.89|17943.89|17943.89|17943.89|17940.53|17940.53|0
1631027990000|2021-09-07 15:19:50|17942.9|17942.9|17943.22|17943.22|17943.22|17943.22|17942.4|17942.4|0
1631028000000|2021-09-07 15:20:00|17943.02|17943.02|17943.46|17943.46|17943.46|17943.46|17943.02|17943.02|0
1631028020000|2021-09-07 15:20:20|17944.28|17944.28|17944.48|17944.48|17944.48|17944.48|17944.28|17944.28|0
1631028030000|2021-09-07 15:20:30|17945.6|17945.6|17946.58|17946.58|17946.58|17946.58|17945.39|17945.39|0
1631028050000|2021-09-07 15:20:50|17947.4|17947.4|17947.4|17947.4|17947.4|17947.4|17947.4|17947.4|0
1631028060000|2021-09-07 15:21:00|17947.16|17947.16|17947.72|17947.72|17947.72|17947.72|17947.16|17947.16|0
1631028070000|2021-09-07 15:21:10|17948.28|17948.28|17956.68|17956.68|17956.68|17956.68|17948.28|17948.28|0
1631028080000|2021-09-07 15:21:20|17957.8|17957.8|17957.8|17957.8|17957.8|17957.8|17957.8|17957.8|0
1631028090000|2021-09-07 15:21:30|17956.88|17956.88|17955.21|17955.21|17956.88|17956.88|17955.21|17955.21|0
1631028100000|2021-09-07 15:21:40|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|0
1631028110000|2021-09-07 15:21:50|17955.09|17955.09|17956.12|17956.12|17956.12|17956.12|17955.09|17955.09|0
1631028120000|2021-09-07 15:22:00|17956.93|17956.93|17956.46|17956.46|17956.93|17956.93|17956.46|17956.46|0
1631028130000|2021-09-07 15:22:10|17955.99|17955.99|17956.64|17956.64|17956.64|17956.64|17955.18|17955.18|0
1631028140000|2021-09-07 15:22:20|17958.37|17958.37|17956.87|17956.87|17958.37|17958.37|17956.64|17956.64|0
1631028150000|2021-09-07 15:22:30|17957.43|17957.43|17958.86|17958.86|17958.86|17958.86|17957.43|17957.43|0
1631028170000|2021-09-07 15:22:50|17959.36|17959.36|17959.36|17959.36|17959.36|17959.36|17959.36|17959.36|0
1631028180000|2021-09-07 15:23:00|17959.12|17959.12|17960.86|17960.86|17960.86|17960.86|17959.12|17959.12|0
1631028190000|2021-09-07 15:23:10|17961.67|17961.67|17959.19|17959.19|17961.67|17961.67|17959.19|17959.19|0
1631028200000|2021-09-07 15:23:20|17956.9|17956.9|17954.74|17954.74|17957.46|17957.46|17954.74|17954.74|0
1631028210000|2021-09-07 15:23:30|17953.62|17953.62|17951.39|17951.39|17954.18|17954.18|17949.72|17949.72|0
1631028220000|2021-09-07 15:23:40|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|0
1631028230000|2021-09-07 15:23:50|17948.75|17948.75|17950.22|17950.22|17950.22|17950.22|17948.75|17948.75|0
1631028240000|2021-09-07 15:24:00|17949.05|17949.05|17950.24|17950.24|17951.38|17951.38|17949.05|17949.05|0
1631028250000|2021-09-07 15:24:10|17951.15|17951.15|17951.15|17951.15|17951.15|17951.15|17951.15|17951.15|0
1631028260000|2021-09-07 15:24:20|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|0
1631028270000|2021-09-07 15:24:30|17950.1|17950.1|17949.28|17949.28|17950.1|17950.1|17949.28|17949.28|0
1631028280000|2021-09-07 15:24:40|17948.17|17948.17|17947.91|17947.91|17948.17|17948.17|17947.91|17947.91|0
1631028300000|2021-09-07 15:25:00|17949.54|17949.54|17954.67|17954.67|17954.67|17954.67|17949.54|17949.54|0
1631028310000|2021-09-07 15:25:10|17956.19|17956.19|17956.06|17956.06|17956.19|17956.19|17955.25|17955.25|0
1631028320000|2021-09-07 15:25:20|17955.83|17955.83|17951.98|17951.98|17955.83|17955.83|17949.65|17949.65|0
1631028330000|2021-09-07 15:25:30|17951.76|17951.76|17951.52|17951.52|17951.76|17951.76|17951.52|17951.52|0
1631028350000|2021-09-07 15:25:50|17952.23|17952.23|17953.43|17953.43|17953.43|17953.43|17951.99|17951.99|0
1631028370000|2021-09-07 15:26:10|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|17953.92|0
1631028380000|2021-09-07 15:26:20|17954.48|17954.48|17953.98|17953.98|17954.48|17954.48|17953.98|17953.98|0
1631028400000|2021-09-07 15:26:40|17954.54|17954.54|17953.78|17953.78|17954.54|17954.54|17953.78|17953.78|0
1631028410000|2021-09-07 15:26:50|17954.25|17954.25|17954.48|17954.48|17954.48|17954.48|17954.25|17954.25|0
1631028430000|2021-09-07 15:27:10|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|0
1631028440000|2021-09-07 15:27:20|17952.44|17952.44|17954.48|17954.48|17954.48|17954.48|17952.44|17952.44|0
1631028450000|2021-09-07 15:27:30|17954.98|17954.98|17954.98|17954.98|17954.98|17954.98|17954.98|17954.98|0
1631028460000|2021-09-07 15:27:40|17955.54|17955.54|17956.1|17956.1|17956.32|17956.32|17955.54|17955.54|0
1631028470000|2021-09-07 15:27:50|17957.01|17957.01|17956.79|17956.79|17957.01|17957.01|17956.79|17956.79|0
1631028480000|2021-09-07 15:28:00|17956.99|17956.99|17957.96|17957.96|17957.96|17957.96|17956.43|17956.43|0
1631028500000|2021-09-07 15:28:20|17958.51|17958.51|17958.72|17958.72|17958.72|17958.72|17958.51|17958.51|0
1631028510000|2021-09-07 15:28:30|17961.88|17961.88|17960.02|17960.02|17961.88|17961.88|17957.96|17957.96|0
1631028520000|2021-09-07 15:28:40|17959.7|17959.7|17963.04|17963.04|17964.85|17964.85|17959.7|17959.7|0
1631028530000|2021-09-07 15:28:50|17963.51|17963.51|17964.01|17964.01|17964.01|17964.01|17963.51|17963.51|0
1631028540000|2021-09-07 15:29:00|17965.23|17965.23|17966.16|17966.16|17966.9|17966.9|17965.23|17965.23|0
1631028550000|2021-09-07 15:29:10|17966.61|17966.61|17969.66|17969.66|17970.16|17970.16|17966.61|17966.61|0
1631028560000|2021-09-07 15:29:20|17971.49|17971.49|17970.73|17970.73|17971.9|17971.9|17970.73|17970.73|0
1631028570000|2021-09-07 15:29:30|17970.97|17970.97|17968.68|17968.68|17970.97|17970.97|17968.68|17968.68|0
1631028580000|2021-09-07 15:29:40|17966.75|17966.75|17968|17968|17968.67|17968.67|17966.75|17966.75|0
1631028590000|2021-09-07 15:29:50|17966.51|17966.51|17971.74|17971.74|17971.74|17971.74|17965.08|17965.08|0
1631085300000|2021-09-08 07:15:00|17813.58|17813.58|17815.02|17815.02|17815.02|17815.02|17813.58|17813.58|0
1631085310000|2021-09-08 07:15:10|17816.9|17816.9|17815.25|17815.25|17816.9|17816.9|17815.02|17815.02|0
1631085320000|2021-09-08 07:15:20|17817.84|17817.84|17823.56|17823.56|17823.56|17823.56|17817.84|17817.84|0
1631085330000|2021-09-08 07:15:30|17825.21|17825.21|17829.11|17829.11|17829.11|17829.11|17825.21|17825.21|0
1631085350000|2021-09-08 07:15:50|17827.44|17827.44|17827.44|17827.44|17827.44|17827.44|17827.44|17827.44|0
1631085360000|2021-09-08 07:16:00|17827.67|17827.67|17839.91|17839.91|17840.15|17840.15|17827.67|17827.67|0
1631085370000|2021-09-08 07:16:10|17840.32|17840.32|17847.04|17847.04|17847.04|17847.04|17839.88|17839.88|0
1631085380000|2021-09-08 07:16:20|17845.61|17845.61|17845.95|17845.95|17847.36|17847.36|17843.28|17843.28|0
1631085390000|2021-09-08 07:16:30|17845.13|17845.13|17844.32|17844.32|17845.13|17845.13|17844.32|17844.32|0
1631085400000|2021-09-08 07:16:40|17843.4|17843.4|17842.65|17842.65|17843.4|17843.4|17839.99|17839.99|0
1631085410000|2021-09-08 07:16:50|17847.38|17847.38|17848.32|17848.32|17848.32|17848.32|17847.14|17847.14|0
1631085420000|2021-09-08 07:17:00|17847.38|17847.38|17850.45|17850.45|17851.61|17851.61|17847.38|17847.38|0
1631085430000|2021-09-08 07:17:10|17850.94|17850.94|17846.31|17846.31|17850.94|17850.94|17846.31|17846.31|0
1631085450000|2021-09-08 07:17:30|17847.8|17847.8|17847.3|17847.3|17847.8|17847.8|17846.39|17846.39|0
1631085460000|2021-09-08 07:17:40|17848.12|17848.12|17842.91|17842.91|17848.12|17848.12|17842.91|17842.91|0
1631085470000|2021-09-08 07:17:50|17842.09|17842.09|17843.74|17843.74|17844.34|17844.34|17842.09|17842.09|0
1631085480000|2021-09-08 07:18:00|17842.82|17842.82|17842.26|17842.26|17842.82|17842.82|17842.26|17842.26|0
1631085490000|2021-09-08 07:18:10|17842.06|17842.06|17842.06|17842.06|17842.06|17842.06|17842.06|17842.06|0
1631085500000|2021-09-08 07:18:20|17841.65|17841.65|17841.65|17841.65|17841.65|17841.65|17841.65|17841.65|0
1631085510000|2021-09-08 07:18:30|17839.2|17839.2|17840.83|17840.83|17840.83|17840.83|17839.2|17839.2|0
1631085520000|2021-09-08 07:18:40|17841.05|17841.05|17841.5|17841.5|17841.5|17841.5|17841.05|17841.05|0
1631085530000|2021-09-08 07:18:50|17840.33|17840.33|17838.95|17838.95|17840.33|17840.33|17838.95|17838.95|0
1631085540000|2021-09-08 07:19:00|17836.5|17836.5|17827.7|17827.7|17836.5|17836.5|17827.7|17827.7|0
1631085550000|2021-09-08 07:19:10|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|0
1631085560000|2021-09-08 07:19:20|17828.62|17828.62|17833.04|17833.04|17833.04|17833.04|17828.62|17828.62|0
1631085570000|2021-09-08 07:19:30|17832.12|17832.12|17832.12|17832.12|17832.12|17832.12|17832.12|17832.12|0
1631085580000|2021-09-08 07:19:40|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|0
1631085590000|2021-09-08 07:19:50|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|0
1631085600000|2021-09-08 07:20:00|17826.4|17826.4|17820.67|17820.67|17826.4|17826.4|17820.67|17820.67|0
1631085610000|2021-09-08 07:20:10|17820.06|17820.06|17797.57|17797.57|17820.06|17820.06|17797.57|17797.57|0
1631085620000|2021-09-08 07:20:20|17800.44|17800.44|17784.3|17784.3|17800.44|17800.44|17784.3|17784.3|0
1631085630000|2021-09-08 07:20:30|17785.93|17785.93|17785.93|17785.93|17785.93|17785.93|17785.93|17785.93|0
1631085640000|2021-09-08 07:20:40|17787.58|17787.58|17784.07|17784.07|17787.58|17787.58|17784.07|17784.07|0
1631085650000|2021-09-08 07:20:50|17778.58|17778.58|17779.14|17779.14|17779.14|17779.14|17775.84|17775.84|0
1631085660000|2021-09-08 07:21:00|17777.65|17777.65|17771.84|17771.84|17780.42|17780.42|17767.66|17767.66|0
1631085670000|2021-09-08 07:21:10|17772.75|17772.75|17772.97|17772.97|17772.97|17772.97|17772.75|17772.75|0
1631085680000|2021-09-08 07:21:20|17777.27|17777.27|17779.72|17779.72|17779.72|17779.72|17777.27|17777.27|0
1631085700000|2021-09-08 07:21:40|17777.9|17777.9|17784.01|17784.01|17784.01|17784.01|17777.9|17777.9|0
1631085710000|2021-09-08 07:21:50|17786|17786|17795.03|17795.03|17795.03|17795.03|17786|17786|0
1631085720000|2021-09-08 07:22:00|17794.48|17794.48|17789.88|17789.88|17795.29|17795.29|17787.01|17787.01|0
1631085750000|2021-09-08 07:22:30|17788.05|17788.05|17788.05|17788.05|17788.05|17788.05|17788.05|17788.05|0
1631085760000|2021-09-08 07:22:40|17786.22|17786.22|17797.09|17797.09|17797.09|17797.09|17786.22|17786.22|0
1631085770000|2021-09-08 07:22:50|17798.08|17798.08|17800.53|17800.53|17800.53|17800.53|17798.08|17798.08|0
1631085800000|2021-09-08 07:23:20|17801.08|17801.08|17798.54|17798.54|17801.08|17801.08|17798.54|17798.54|0
1631085810000|2021-09-08 07:23:30|17799.97|17799.97|17798.3|17798.3|17799.97|17799.97|17798.3|17798.3|0
1631085820000|2021-09-08 07:23:40|17796.66|17796.66|17796.66|17796.66|17796.66|17796.66|17796.66|17796.66|0
1631085830000|2021-09-08 07:23:50|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|0
1631085840000|2021-09-08 07:24:00|17794.84|17794.84|17789.05|17789.05|17794.84|17794.84|17789.05|17789.05|0
1631085850000|2021-09-08 07:24:10|17787.38|17787.38|17787.38|17787.38|17787.38|17787.38|17787.38|17787.38|0
1631085860000|2021-09-08 07:24:20|17782.39|17782.39|17777.97|17777.97|17782.39|17782.39|17777.97|17777.97|0
1631085880000|2021-09-08 07:24:40|17777.52|17777.52|17776.63|17776.63|17777.52|17777.52|17776.63|17776.63|0
1631085900000|2021-09-08 07:25:00|17775.19|17775.19|17773.42|17773.42|17775.2|17775.2|17773.42|17773.42|0
1631085910000|2021-09-08 07:25:10|17773.65|17773.65|17769.68|17769.68|17773.65|17773.65|17769.68|17769.68|0
1631085920000|2021-09-08 07:25:20|17770.09|17770.09|17768.66|17768.66|17770.09|17770.09|17768.16|17768.16|0
1631085930000|2021-09-08 07:25:30|17769.36|17769.36|17769.05|17769.05|17771.04|17771.04|17769.05|17769.05|0
1631085940000|2021-09-08 07:25:40|17768.55|17768.55|17768.1|17768.1|17768.55|17768.55|17768.1|17768.1|0
1631085950000|2021-09-08 07:25:50|17768.33|17768.33|17768.55|17768.55|17768.55|17768.55|17768.33|17768.33|0
1631085960000|2021-09-08 07:26:00|17768.33|17768.33|17775.41|17775.41|17776.86|17776.86|17768.33|17768.33|0
1631085970000|2021-09-08 07:26:10|17778.27|17778.27|17778.27|17778.27|17778.27|17778.27|17778.27|17778.27|0
1631085980000|2021-09-08 07:26:20|17779.19|17779.19|17779.68|17779.68|17779.68|17779.68|17779.19|17779.19|0
1631085990000|2021-09-08 07:26:30|17778.87|17778.87|17780.54|17780.54|17780.54|17780.54|17778.87|17778.87|0
1631086000000|2021-09-08 07:26:40|17778.9|17778.9|17770.94|17770.94|17778.9|17778.9|17770.94|17770.94|0
1631086010000|2021-09-08 07:26:50|17770.03|17770.03|17777.59|17777.59|17777.59|17777.59|17770.03|17770.03|0
1631086020000|2021-09-08 07:27:00|17776.77|17776.77|17777.59|17777.59|17777.59|17777.59|17775.95|17775.95|0
1631086030000|2021-09-08 07:27:10|17777.81|17777.81|17778.31|17778.31|17778.31|17778.31|17777.81|17777.81|0
1631086050000|2021-09-08 07:27:30|17779.42|17779.42|17778.77|17778.77|17779.42|17779.42|17776.94|17776.94|0
1631086060000|2021-09-08 07:27:40|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|0
1631086070000|2021-09-08 07:27:50|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|0
1631086080000|2021-09-08 07:28:00|17782.95|17782.95|17797.08|17797.08|17797.08|17797.08|17782.95|17782.95|0
1631086110000|2021-09-08 07:28:30|17797.89|17797.89|17793.17|17793.17|17797.89|17797.89|17793.17|17793.17|0
1631086120000|2021-09-08 07:28:40|17794.6|17794.6|17790.5|17790.5|17794.6|17794.6|17790.5|17790.5|0
1631086130000|2021-09-08 07:28:50|17791.93|17791.93|17791.93|17791.93|17791.93|17791.93|17791.93|17791.93|0
1631086160000|2021-09-08 07:29:20|17790.3|17790.3|17790.3|17790.3|17790.3|17790.3|17790.3|17790.3|0
1631086170000|2021-09-08 07:29:30|17788.35|17788.35|17786.94|17786.94|17788.35|17788.35|17785.11|17785.11|0
1631086180000|2021-09-08 07:29:40|17787.85|17787.85|17787.85|17787.85|17787.85|17787.85|17787.85|17787.85|0
1631086190000|2021-09-08 07:29:50|17786.42|17786.42|17785.6|17785.6|17786.42|17786.42|17785.6|17785.6|0
1631086200000|2021-09-08 07:30:00|17786.54|17786.54|17785.68|17785.68|17787.93|17787.93|17785.68|17785.68|0
1631086220000|2021-09-08 07:30:20|17785.18|17785.18|17782.19|17782.19|17785.18|17785.18|17782.19|17782.19|0
1631086230000|2021-09-08 07:30:30|17781.37|17781.37|17782.81|17782.81|17782.81|17782.81|17779.94|17779.94|0
1631086240000|2021-09-08 07:30:40|17781.16|17781.16|17778.93|17778.93|17781.16|17781.16|17778.93|17778.93|0
1631086250000|2021-09-08 07:30:50|17779.87|17779.87|17784.61|17784.61|17784.61|17784.61|17779.87|17779.87|0
1631086260000|2021-09-08 07:31:00|17786.04|17786.04|17786.04|17786.04|17786.04|17786.04|17786.04|17786.04|0
1631086270000|2021-09-08 07:31:10|17785.54|17785.54|17784.73|17784.73|17785.54|17785.54|17784.73|17784.73|0
1631086280000|2021-09-08 07:31:20|17784.17|17784.17|17781.92|17781.92|17784.17|17784.17|17781.92|17781.92|0
1631086300000|2021-09-08 07:31:40|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|0
1631086320000|2021-09-08 07:32:00|17774.16|17774.16|17774.16|17774.16|17774.16|17774.16|17774.16|17774.16|0
1631086340000|2021-09-08 07:32:20|17775.79|17775.79|17775.79|17775.79|17776.61|17776.61|17775.79|17775.79|0
1631086350000|2021-09-08 07:32:30|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|0
1631086360000|2021-09-08 07:32:40|17775.78|17775.78|17774.14|17774.14|17775.78|17775.78|17774.14|17774.14|0
1631086370000|2021-09-08 07:32:50|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|0
1631086380000|2021-09-08 07:33:00|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|0
1631086390000|2021-09-08 07:33:10|17782.77|17782.77|17787.56|17787.56|17787.56|17787.56|17782.77|17782.77|0
1631086400000|2021-09-08 07:33:20|17788.12|17788.12|17789.75|17789.75|17789.75|17789.75|17788.12|17788.12|0
1631086410000|2021-09-08 07:33:30|17789.05|17789.05|17789.05|17789.05|17789.05|17789.05|17789.05|17789.05|0
1631086420000|2021-09-08 07:33:40|17788.84|17788.84|17788.84|17788.84|17788.84|17788.84|17788.84|17788.84|0
1631086430000|2021-09-08 07:33:50|17785.19|17785.19|17782.25|17782.25|17785.19|17785.19|17782.25|17782.25|0
1631086440000|2021-09-08 07:34:00|17783.19|17783.19|17783.19|17783.19|17783.19|17783.19|17783.19|17783.19|0
1631086450000|2021-09-08 07:34:10|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|0
1631086470000|2021-09-08 07:34:30|17778.69|17778.69|17778.69|17778.69|17778.69|17778.69|17778.69|17778.69|0
1631086480000|2021-09-08 07:34:40|17777.57|17777.57|17775.93|17775.93|17777.57|17777.57|17775.93|17775.93|0
1631086490000|2021-09-08 07:34:50|17777.37|17777.37|17777.37|17777.37|17777.37|17777.37|17777.37|17777.37|0
1631086520000|2021-09-08 07:35:20|17779|17779|17778.44|17778.44|17779|17779|17778.44|17778.44|0
1631086530000|2021-09-08 07:35:30|17780.67|17780.67|17782.02|17782.02|17782.02|17782.02|17780.67|17780.67|0
1631086550000|2021-09-08 07:35:50|17786.75|17786.75|17788.72|17788.72|17788.72|17788.72|17786.75|17786.75|0
1631086560000|2021-09-08 07:36:00|17791.05|17791.05|17791.05|17791.05|17791.05|17791.05|17791.05|17791.05|0
1631086580000|2021-09-08 07:36:20|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|0
1631086590000|2021-09-08 07:36:30|17793.94|17793.94|17797.21|17797.21|17797.21|17797.21|17793.94|17793.94|0
1631086600000|2021-09-08 07:36:40|17798.64|17798.64|17798.38|17798.38|17798.64|17798.64|17798.38|17798.38|0
1631086620000|2021-09-08 07:37:00|17797.91|17797.91|17796.48|17796.48|17798.01|17798.01|17795.66|17795.66|0
1631086630000|2021-09-08 07:37:10|17798.12|17798.12|17805.89|17805.89|17805.89|17805.89|17798.12|17798.12|0
1631086640000|2021-09-08 07:37:20|17806.71|17806.71|17809.45|17809.45|17809.45|17809.45|17806.71|17806.71|0
1631086660000|2021-09-08 07:37:40|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|0
1631086670000|2021-09-08 07:37:50|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|0
1631086680000|2021-09-08 07:38:00|17809.51|17809.51|17809.51|17809.51|17809.51|17809.51|17809.51|17809.51|0
1631086690000|2021-09-08 07:38:10|17810.68|17810.68|17814.66|17814.66|17816.1|17816.1|17810.68|17810.68|0
1631086710000|2021-09-08 07:38:30|17815.22|17815.22|17815.22|17815.22|17815.22|17815.22|17815.22|17815.22|0
1631086720000|2021-09-08 07:38:40|17815.78|17815.78|17815.54|17815.54|17815.78|17815.78|17815.54|17815.54|0
1631086730000|2021-09-08 07:38:50|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|0
1631086740000|2021-09-08 07:39:00|17816.36|17816.36|17818.7|17818.7|17819.69|17819.69|17816.12|17816.12|0
1631086760000|2021-09-08 07:39:20|17819.26|17819.26|17813.13|17813.13|17819.26|17819.26|17813.13|17813.13|0
1631086780000|2021-09-08 07:39:40|17810.35|17810.35|17810.35|17810.35|17810.35|17810.35|17810.35|17810.35|0
1631086800000|2021-09-08 07:40:00|17811.98|17811.98|17807.13|17807.13|17811.98|17811.98|17807.13|17807.13|0
1631086810000|2021-09-08 07:40:10|17805.5|17805.5|17798.27|17798.27|17805.5|17805.5|17798.27|17798.27|0
1631086830000|2021-09-08 07:40:30|17803.06|17803.06|17803.68|17803.68|17804.49|17804.49|17803.06|17803.06|0
1631086840000|2021-09-08 07:40:40|17803.91|17803.91|17809.63|17809.63|17809.63|17809.63|17803.91|17803.91|0
1631086860000|2021-09-08 07:41:00|17811.46|17811.46|17812.28|17812.28|17812.28|17812.28|17811.46|17811.46|0
1631086910000|2021-09-08 07:41:50|17812.51|17812.51|17812.51|17812.51|17812.51|17812.51|17812.51|17812.51|0
1631086920000|2021-09-08 07:42:00|17811.08|17811.08|17811.9|17811.9|17811.9|17811.9|17811.08|17811.08|0
1631086930000|2021-09-08 07:42:10|17810.26|17810.26|17810.26|17810.26|17810.26|17810.26|17810.26|17810.26|0
1631086950000|2021-09-08 07:42:30|17811.9|17811.9|17809.85|17809.85|17811.9|17811.9|17809.35|17809.35|0
1631086970000|2021-09-08 07:42:50|17809.61|17809.61|17809.61|17809.61|17809.61|17809.61|17809.61|17809.61|0
1631086980000|2021-09-08 07:43:00|17807.78|17807.78|17786.26|17786.26|17807.78|17807.78|17786.26|17786.26|0
1631086990000|2021-09-08 07:43:10|17780.53|17780.53|17781.96|17781.96|17781.96|17781.96|17780.53|17780.53|0
1631087000000|2021-09-08 07:43:20|17780.79|17780.79|17780.79|17780.79|17780.79|17780.79|17780.79|17780.79|0
1631087010000|2021-09-08 07:43:30|17776.71|17776.71|17773.85|17773.85|17776.71|17776.71|17773.85|17773.85|0
1631087030000|2021-09-08 07:43:50|17775.28|17775.28|17773.85|17773.85|17775.28|17775.28|17773.85|17773.85|0
1631087040000|2021-09-08 07:44:00|17772.43|17772.43|17772.43|17772.43|17772.43|17772.43|17772.43|17772.43|0
1631087070000|2021-09-08 07:44:30|17781.05|17781.05|17781.37|17781.37|17781.37|17781.37|17781.05|17781.05|0
1631087090000|2021-09-08 07:44:50|17782.81|17782.81|17782.81|17782.81|17782.81|17782.81|17782.81|17782.81|0
1631087100000|2021-09-08 07:45:00|17783.7|17783.7|17782.11|17782.11|17783.7|17783.7|17781.56|17781.56|0
1631087110000|2021-09-08 07:45:10|17780.67|17780.67|17776.8|17776.8|17780.67|17780.67|17776.8|17776.8|0
1631087120000|2021-09-08 07:45:20|17774.57|17774.57|17773.86|17773.86|17774.57|17774.57|17773.86|17773.86|0
1631087130000|2021-09-08 07:45:30|17773.39|17773.39|17769.95|17769.95|17773.39|17773.39|17769.95|17769.95|0
1631087140000|2021-09-08 07:45:40|17771.77|17771.77|17771.77|17771.77|17771.77|17771.77|17771.77|17771.77|0
1631087150000|2021-09-08 07:45:50|17773.21|17773.21|17773.21|17773.21|17773.21|17773.21|17773.21|17773.21|0
1631087160000|2021-09-08 07:46:00|17770.34|17770.34|17770.13|17770.13|17770.34|17770.34|17768.97|17768.97|0
1631087170000|2021-09-08 07:46:10|17771.07|17771.07|17769.46|17769.46|17771.07|17771.07|17769.25|17769.25|0
1631087180000|2021-09-08 07:46:20|17768.51|17768.51|17763.56|17763.56|17768.51|17768.51|17763.56|17763.56|0
1631087190000|2021-09-08 07:46:30|17764.47|17764.47|17770.05|17770.05|17770.05|17770.05|17764.47|17764.47|0
1631087200000|2021-09-08 07:46:40|17775.87|17775.87|17773.07|17773.07|17777.24|17777.24|17773.07|17773.07|0
1631087210000|2021-09-08 07:46:50|17772.25|17772.25|17772.25|17772.25|17772.25|17772.25|17772.25|17772.25|0
1631087220000|2021-09-08 07:47:00|17771.31|17771.31|17776.19|17776.19|17777.68|17777.68|17771.31|17771.31|0
1631087230000|2021-09-08 07:47:10|17777.1|17777.1|17778.02|17778.02|17778.02|17778.02|17777.1|17777.1|0
1631087240000|2021-09-08 07:47:20|17777.31|17777.31|17773.6|17773.6|17777.31|17777.31|17772.19|17772.19|0
1631087260000|2021-09-08 07:47:40|17774.54|17774.54|17775.15|17775.15|17779.13|17779.13|17774.54|17774.54|0
1631087270000|2021-09-08 07:47:50|17773.97|17773.97|17773.97|17773.97|17773.97|17773.97|17773.97|17773.97|0
1631087280000|2021-09-08 07:48:00|17773.42|17773.42|17770.93|17770.93|17773.42|17773.42|17770.12|17770.12|0
1631087300000|2021-09-08 07:48:20|17770.12|17770.12|17768.63|17768.63|17770.12|17770.12|17768.63|17768.63|0
1631087310000|2021-09-08 07:48:30|17769.45|17769.45|17769.45|17769.45|17769.45|17769.45|17769.45|17769.45|0
1631087320000|2021-09-08 07:48:40|17767|17767|17767|17767|17767|17767|17767|17767|0
1631087330000|2021-09-08 07:48:50|17767.47|17767.47|17765.6|17765.6|17767.47|17767.47|17765.6|17765.6|0
1631087340000|2021-09-08 07:49:00|17764.43|17764.43|17757.87|17757.87|17764.43|17764.43|17757.87|17757.87|0
1631087350000|2021-09-08 07:49:10|17756.2|17756.2|17749.69|17749.69|17756.2|17756.2|17748.89|17748.89|0
1631087360000|2021-09-08 07:49:20|17750.5|17750.5|17750.5|17750.5|17752.14|17752.14|17750.5|17750.5|0
1631087370000|2021-09-08 07:49:30|17752.14|17752.14|17753.05|17753.05|17753.05|17753.05|17752.14|17752.14|0
1631087380000|2021-09-08 07:49:40|17753.96|17753.96|17759.62|17759.62|17759.62|17759.62|17753.96|17753.96|0
1631087390000|2021-09-08 07:49:50|17761.05|17761.05|17765.17|17765.17|17765.17|17765.17|17761.05|17761.05|0
1631087400000|2021-09-08 07:50:00|17763.34|17763.34|17760.89|17760.89|17763.34|17763.34|17760.89|17760.89|0
1631087410000|2021-09-08 07:50:10|17759.71|17759.71|17753.48|17753.48|17759.71|17759.71|17752.67|17752.67|0
1631087420000|2021-09-08 07:50:20|17749.18|17749.18|17747.55|17747.55|17749.18|17749.18|17747.55|17747.55|0
1631087470000|2021-09-08 07:51:10|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|0
1631087490000|2021-09-08 07:51:30|17747.2|17747.2|17747.2|17747.2|17747.2|17747.2|17747.2|17747.2|0
1631087500000|2021-09-08 07:51:40|17748.02|17748.02|17753.11|17753.11|17753.11|17753.11|17748.02|17748.02|0
1631087520000|2021-09-08 07:52:00|17752.3|17752.3|17751.38|17751.38|17752.3|17752.3|17751.38|17751.38|0
1631087540000|2021-09-08 07:52:20|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|0
1631087590000|2021-09-08 07:53:10|17752.2|17752.2|17754.94|17754.94|17754.94|17754.94|17752.2|17752.2|0
1631087600000|2021-09-08 07:53:20|17756.37|17756.37|17757.37|17757.37|17757.37|17757.37|17756.37|17756.37|0
1631087610000|2021-09-08 07:53:30|17758.48|17758.48|17762.63|17762.63|17762.63|17762.63|17758.48|17758.48|0
1631087620000|2021-09-08 07:53:40|17763.75|17763.75|17764.86|17764.86|17764.86|17764.86|17763.75|17763.75|0
1631087630000|2021-09-08 07:53:50|17763.75|17763.75|17765.73|17765.73|17765.73|17765.73|17763.75|17763.75|0
1631087640000|2021-09-08 07:54:00|17767.36|17767.36|17769.01|17769.01|17769.42|17769.42|17767.36|17767.36|0
1631087650000|2021-09-08 07:54:10|17768.6|17768.6|17768.6|17768.6|17768.6|17768.6|17768.6|17768.6|0
1631087660000|2021-09-08 07:54:20|17768.39|17768.39|17768.19|17768.19|17768.39|17768.39|17768.19|17768.19|0
1631087680000|2021-09-08 07:54:40|17769.62|17769.62|17769.62|17769.62|17769.62|17769.62|17769.62|17769.62|0
1631087690000|2021-09-08 07:54:50|17771.29|17771.29|17771.85|17771.85|17771.85|17771.85|17771.29|17771.29|0
1631087700000|2021-09-08 07:55:00|17773.84|17773.84|17774.47|17774.47|17779.84|17779.84|17773.84|17773.84|0
1631087710000|2021-09-08 07:55:10|17773.97|17773.97|17772.48|17772.48|17773.97|17773.97|17772.48|17772.48|0
1631087720000|2021-09-08 07:55:20|17771.93|17771.93|17769.38|17769.38|17771.93|17771.93|17769.38|17769.38|0
1631087730000|2021-09-08 07:55:30|17770.49|17770.49|17771.05|17771.05|17771.05|17771.05|17770.49|17770.49|0
1631087750000|2021-09-08 07:55:50|17770.85|17770.85|17770.85|17770.85|17770.85|17770.85|17770.85|17770.85|0
1631087760000|2021-09-08 07:56:00|17766.21|17766.21|17767.03|17767.03|17767.03|17767.03|17766.21|17766.21|0
1631087770000|2021-09-08 07:56:10|17765.85|17765.85|17763.39|17763.39|17765.85|17765.85|17763.39|17763.39|0
1631087790000|2021-09-08 07:56:30|17764.57|17764.57|17764.8|17764.8|17764.8|17764.8|17764.57|17764.57|0
1631087810000|2021-09-08 07:56:50|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|0
1631087820000|2021-09-08 07:57:00|17763.95|17763.95|17764.45|17764.45|17764.45|17764.45|17763.95|17763.95|0
1631087840000|2021-09-08 07:57:20|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|0
1631087860000|2021-09-08 07:57:40|17764.59|17764.59|17765.56|17765.56|17765.56|17765.56|17764.59|17764.59|0
1631087890000|2021-09-08 07:58:10|17766.99|17766.99|17769.44|17769.44|17769.44|17769.44|17766.99|17766.99|0
1631087900000|2021-09-08 07:58:20|17766.58|17766.58|17765.15|17765.15|17766.58|17766.58|17765.15|17765.15|0
1631087910000|2021-09-08 07:58:30|17766.58|17766.58|17766.58|17766.58|17766.58|17766.58|17766.58|17766.58|0
1631087930000|2021-09-08 07:58:50|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|0
1631087950000|2021-09-08 07:59:10|17765.82|17765.82|17766.38|17766.38|17766.38|17766.38|17765.82|17765.82|0
1631087960000|2021-09-08 07:59:20|17763.93|17763.93|17751.62|17751.62|17763.93|17763.93|17751.62|17751.62|0
1631087970000|2021-09-08 07:59:30|17751.06|17751.06|17750.24|17750.24|17751.06|17751.06|17750.24|17750.24|0
1631087990000|2021-09-08 07:59:50|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|0
1631088000000|2021-09-08 08:00:00|17747.89|17747.89|17740.04|17740.04|17747.89|17747.89|17740.04|17740.04|0
1631088010000|2021-09-08 08:00:10|17741.21|17741.21|17740.04|17740.04|17741.21|17741.21|17740.04|17740.04|0
1631088020000|2021-09-08 08:00:20|17739.63|17739.63|17738.14|17738.14|17739.63|17739.63|17738.14|17738.14|0
1631088030000|2021-09-08 08:00:30|17739.06|17739.06|17737.22|17737.22|17740.49|17740.49|17737.22|17737.22|0
1631088040000|2021-09-08 08:00:40|17735.23|17735.23|17734.68|17734.68|17736.35|17736.35|17734.68|17734.68|0
1631088060000|2021-09-08 08:01:00|17730.82|17730.82|17730.82|17730.82|17730.82|17730.82|17730.82|17730.82|0
1631088070000|2021-09-08 08:01:10|17728.16|17728.16|17724.91|17724.91|17728.16|17728.16|17724.91|17724.91|0
1631088080000|2021-09-08 08:01:20|17724.68|17724.68|17724.68|17724.68|17724.68|17724.68|17724.68|17724.68|0
1631088090000|2021-09-08 08:01:30|17723.98|17723.98|17713.49|17713.49|17723.98|17723.98|17713.49|17713.49|0
1631088100000|2021-09-08 08:01:40|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|0
1631088110000|2021-09-08 08:01:50|17709.03|17709.03|17709.29|17709.29|17710.46|17710.46|17709.03|17709.03|0
1631088120000|2021-09-08 08:02:00|17709.79|17709.79|17714.35|17714.35|17714.35|17714.35|17709.79|17709.79|0
1631088130000|2021-09-08 08:02:10|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|0
1631088150000|2021-09-08 08:02:30|17715.71|17715.71|17715.71|17715.71|17715.71|17715.71|17715.71|17715.71|0
1631088160000|2021-09-08 08:02:40|17717.53|17717.53|17717.53|17717.53|17717.53|17717.53|17717.53|17717.53|0
1631088170000|2021-09-08 08:02:50|17718.01|17718.01|17717.71|17717.71|17719.44|17719.44|17717.71|17717.71|0
1631088180000|2021-09-08 08:03:00|17718.41|17718.41|17717.17|17717.17|17718.41|17718.41|17714.94|17714.94|0
1631088190000|2021-09-08 08:03:10|17715.74|17715.74|17715.74|17715.74|17715.74|17715.74|17715.74|17715.74|0
1631088200000|2021-09-08 08:03:20|17714.25|17714.25|17715.5|17715.5|17717.11|17717.11|17713.01|17713.01|0
1631088210000|2021-09-08 08:03:30|17715.99|17715.99|17715.99|17715.99|17715.99|17715.99|17715.99|17715.99|0
1631088220000|2021-09-08 08:03:40|17715|17715|17715|17715|17715|17715|17715|17715|0
1631088230000|2021-09-08 08:03:50|17716.43|17716.43|17717.25|17717.25|17717.25|17717.25|17716.43|17716.43|0
1631088240000|2021-09-08 08:04:00|17716.34|17716.34|17718.88|17718.88|17718.88|17718.88|17716.34|17716.34|0
1631088250000|2021-09-08 08:04:10|17721.62|17721.62|17720.15|17720.15|17721.62|17721.62|17720.15|17720.15|0
1631088260000|2021-09-08 08:04:20|17718.52|17718.52|17722.2|17722.2|17722.2|17722.2|17718.52|17718.52|0
1631088270000|2021-09-08 08:04:30|17723.37|17723.37|17721.9|17721.9|17724.07|17724.07|17721.9|17721.9|0
1631088280000|2021-09-08 08:04:40|17720.9|17720.9|17719.99|17719.99|17720.9|17720.9|17719.99|17719.99|0
1631088290000|2021-09-08 08:04:50|17721.17|17721.17|17721.17|17721.17|17721.17|17721.17|17721.17|17721.17|0
1631088310000|2021-09-08 08:05:10|17718.43|17718.43|17716.81|17716.81|17718.43|17718.43|17716.81|17716.81|0
1631088320000|2021-09-08 08:05:20|17715.18|17715.18|17715.18|17715.18|17715.18|17715.18|17715.18|17715.18|0
1631088330000|2021-09-08 08:05:30|17717.92|17717.92|17714.86|17714.86|17717.92|17717.92|17714.86|17714.86|0
1631088350000|2021-09-08 08:05:50|17712.5|17712.5|17706.92|17706.92|17712.5|17712.5|17706.92|17706.92|0
1631088360000|2021-09-08 08:06:00|17705.76|17705.76|17705.76|17705.76|17705.76|17705.76|17704.59|17704.59|0
1631088370000|2021-09-08 08:06:10|17704.94|17704.94|17693.99|17693.99|17704.94|17704.94|17693.99|17693.99|0
1631088390000|2021-09-08 08:06:30|17695.42|17695.42|17696.59|17696.59|17697.06|17697.06|17695.42|17695.42|0
1631088400000|2021-09-08 08:06:40|17698.02|17698.02|17698.02|17698.02|17698.02|17698.02|17698.02|17698.02|0
1631088410000|2021-09-08 08:06:50|17698.25|17698.25|17696.76|17696.76|17698.25|17698.25|17696.76|17696.76|0
1631088420000|2021-09-08 08:07:00|17697|17697|17697.53|17697.53|17697.53|17697.53|17696.04|17696.04|0
1631088430000|2021-09-08 08:07:10|17698.96|17698.96|17700.39|17700.39|17700.39|17700.39|17698.96|17698.96|0
1631088440000|2021-09-08 08:07:20|17700.95|17700.95|17706.47|17706.47|17706.56|17706.56|17700.95|17700.95|0
1631088450000|2021-09-08 08:07:30|17702.78|17702.78|17702.78|17702.78|17702.78|17702.78|17702.78|17702.78|0
1631088460000|2021-09-08 08:07:40|17704.22|17704.22|17703.72|17703.72|17705.7|17705.7|17703.72|17703.72|0
1631088470000|2021-09-08 08:07:50|17704.63|17704.63|17698|17698|17704.63|17704.63|17698|17698|0
1631088490000|2021-09-08 08:08:10|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|0
1631088500000|2021-09-08 08:08:20|17695.14|17695.14|17684.81|17684.81|17695.14|17695.14|17684.81|17684.81|0
1631088510000|2021-09-08 08:08:30|17685.02|17685.02|17679.49|17679.49|17685.02|17685.02|17676.63|17676.63|0
1631088520000|2021-09-08 08:08:40|17679.99|17679.99|17675.75|17675.75|17679.99|17679.99|17675.75|17675.75|0
1631088530000|2021-09-08 08:08:50|17669.16|17669.16|17668|17668|17669.16|17669.16|17668|17668|0
1631088540000|2021-09-08 08:09:00|17667.11|17667.11|17668.77|17668.77|17668.77|17668.77|17667.11|17667.11|0
1631088550000|2021-09-08 08:09:10|17670.42|17670.42|17670.82|17670.82|17670.92|17670.92|17669.19|17669.19|0
1631088560000|2021-09-08 08:09:20|17673.69|17673.69|17675.1|17675.1|17675.1|17675.1|17673.69|17673.69|0
1631088570000|2021-09-08 08:09:30|17673.66|17673.66|17673.66|17673.66|17673.66|17673.66|17673.66|17673.66|0
1631088580000|2021-09-08 08:09:40|17674.07|17674.07|17673.66|17673.66|17674.07|17674.07|17673.66|17673.66|0
1631088600000|2021-09-08 08:10:00|17674.78|17674.78|17668.97|17668.97|17674.78|17674.78|17668.56|17668.56|0
1631088610000|2021-09-08 08:10:10|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|0
1631088620000|2021-09-08 08:10:20|17666.74|17666.74|17666.74|17666.74|17666.74|17666.74|17666.74|17666.74|0
1631088630000|2021-09-08 08:10:30|17666.95|17666.95|17665.52|17665.52|17666.95|17666.95|17665.52|17665.52|0
1631088640000|2021-09-08 08:10:40|17666.46|17666.46|17668.94|17668.94|17668.94|17668.94|17666.46|17666.46|0
1631088650000|2021-09-08 08:10:50|17668.12|17668.12|17663.65|17663.65|17668.12|17668.12|17662.16|17662.16|0
1631088670000|2021-09-08 08:11:10|17662.66|17662.66|17662.16|17662.16|17662.66|17662.66|17662.16|17662.16|0
1631088680000|2021-09-08 08:11:20|17660.34|17660.34|17660.34|17660.34|17660.34|17660.34|17660.34|17660.34|0
1631088690000|2021-09-08 08:11:30|17657.27|17657.27|17667.3|17667.3|17667.3|17667.3|17657.27|17657.27|0
1631088720000|2021-09-08 08:12:00|17670.77|17670.77|17672.44|17672.44|17672.44|17672.44|17670.77|17670.77|0
1631088740000|2021-09-08 08:12:20|17670.79|17670.79|17669.97|17669.97|17670.79|17670.79|17669.97|17669.97|0
1631088750000|2021-09-08 08:12:30|17667.23|17667.23|17669.53|17669.53|17669.63|17669.63|17666.76|17666.76|0
1631088760000|2021-09-08 08:12:40|17666.67|17666.67|17669.53|17669.53|17669.53|17669.53|17666.67|17666.67|0
1631088770000|2021-09-08 08:12:50|17670.96|17670.96|17674.65|17674.65|17674.65|17674.65|17670.96|17670.96|0
1631088780000|2021-09-08 08:13:00|17676.29|17676.29|17679.72|17679.72|17679.72|17679.72|17676.29|17676.29|0
1631088790000|2021-09-08 08:13:10|17680.54|17680.54|17689.46|17689.46|17691.94|17691.94|17680.54|17680.54|0
1631088820000|2021-09-08 08:13:40|17687.63|17687.63|17687.07|17687.07|17687.63|17687.63|17687.07|17687.07|0
1631088840000|2021-09-08 08:14:00|17686.87|17686.87|17681.68|17681.68|17686.87|17686.87|17681.68|17681.68|0
1631088850000|2021-09-08 08:14:10|17682.59|17682.59|17680.76|17680.76|17682.59|17682.59|17680.76|17680.76|0
1631088870000|2021-09-08 08:14:30|17681.75|17681.75|17681.75|17681.75|17681.75|17681.75|17681.75|17681.75|0
1631088880000|2021-09-08 08:14:40|17677.84|17677.84|17678.34|17678.34|17678.83|17678.83|17677.84|17677.84|0
1631088890000|2021-09-08 08:14:50|17677.63|17677.63|17675.02|17675.02|17677.63|17677.63|17675.02|17675.02|0
1631088900000|2021-09-08 08:15:00|17674.61|17674.61|17674.61|17674.61|17674.61|17674.61|17674.61|17674.61|0
1631088930000|2021-09-08 08:15:30|17673.5|17673.5|17674.91|17674.91|17674.91|17674.91|17673.5|17673.5|0
1631088950000|2021-09-08 08:15:50|17673.28|17673.28|17673.28|17673.28|17673.28|17673.28|17673.28|17673.28|0
1631088960000|2021-09-08 08:16:00|17673.98|17673.98|17673.89|17673.89|17674.13|17674.13|17671.9|17671.9|0
1631088970000|2021-09-08 08:16:10|17675.56|17675.56|17675.56|17675.56|17675.56|17675.56|17675.56|17675.56|0
1631088980000|2021-09-08 08:16:20|17677.2|17677.2|17677.2|17677.2|17677.2|17677.2|17677.2|17677.2|0
1631088990000|2021-09-08 08:16:30|17676.28|17676.28|17670.86|17670.86|17676.28|17676.28|17670.86|17670.86|0
1631089030000|2021-09-08 08:17:10|17671.1|17671.1|17672.21|17672.21|17672.21|17672.21|17671.1|17671.1|0
1631089040000|2021-09-08 08:17:20|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|0
1631089060000|2021-09-08 08:17:40|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|0
1631089080000|2021-09-08 08:18:00|17669.93|17669.93|17671.05|17671.05|17671.05|17671.05|17669.93|17669.93|0
1631089090000|2021-09-08 08:18:10|17671.96|17671.96|17671.96|17671.96|17671.96|17671.96|17671.96|17671.96|0
1631089100000|2021-09-08 08:18:20|17671.05|17671.05|17669.06|17669.06|17671.05|17671.05|17669.06|17669.06|0
1631089110000|2021-09-08 08:18:30|17668.85|17668.85|17668.02|17668.02|17668.85|17668.85|17665.97|17665.97|0
1631089120000|2021-09-08 08:18:40|17666.58|17666.58|17666.58|17666.58|17666.58|17666.58|17666.58|17666.58|0
1631089130000|2021-09-08 08:18:50|17668.02|17668.02|17665.69|17665.69|17668.02|17668.02|17662.82|17662.82|0
1631089140000|2021-09-08 08:19:00|17664.25|17664.25|17646.06|17646.06|17664.25|17664.25|17644.01|17644.01|0
1631089150000|2021-09-08 08:19:10|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|0
1631089160000|2021-09-08 08:19:20|17643.73|17643.73|17643.73|17643.73|17643.73|17643.73|17643.73|17643.73|0
1631089170000|2021-09-08 08:19:30|17643.06|17643.06|17642.85|17642.85|17643.06|17643.06|17642.65|17642.65|0
1631089180000|2021-09-08 08:19:40|17635.69|17635.69|17635.69|17635.69|17635.69|17635.69|17635.69|17635.69|0
1631089190000|2021-09-08 08:19:50|17634.87|17634.87|17634.87|17634.87|17634.87|17634.87|17634.87|17634.87|0
1631089200000|2021-09-08 08:20:00|17636.5|17636.5|17634.66|17634.66|17636.5|17636.5|17634.66|17634.66|0
1631089210000|2021-09-08 08:20:10|17633.5|17633.5|17633.5|17633.5|17633.5|17633.5|17633.5|17633.5|0
1631089220000|2021-09-08 08:20:20|17632.33|17632.33|17633.5|17633.5|17633.5|17633.5|17632.33|17632.33|0
1631089230000|2021-09-08 08:20:30|17632.33|17632.33|17632.33|17632.33|17632.33|17632.33|17632.33|17632.33|0
1631089240000|2021-09-08 08:20:40|17628.84|17628.84|17622.93|17622.93|17628.84|17628.84|17622.93|17622.93|0
1631089250000|2021-09-08 08:20:50|17623.85|17623.85|17623.85|17623.85|17623.85|17623.85|17623.85|17623.85|0
1631089270000|2021-09-08 08:21:10|17620.58|17620.58|17618.75|17618.75|17620.58|17620.58|17618.75|17618.75|0
1631089280000|2021-09-08 08:21:20|17616.32|17616.32|17612.35|17612.35|17616.52|17616.52|17612.35|17612.35|0
1631089290000|2021-09-08 08:21:30|17612.84|17612.84|17612.43|17612.43|17612.84|17612.84|17612.43|17612.43|0
1631089300000|2021-09-08 08:21:40|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|0
1631089310000|2021-09-08 08:21:50|17615.44|17615.44|17619.59|17619.59|17619.59|17619.59|17615.44|17615.44|0
1631089320000|2021-09-08 08:22:00|17617.96|17617.96|17617.49|17617.49|17617.96|17617.96|17615.84|17615.84|0
1631089330000|2021-09-08 08:22:10|17618.19|17618.19|17618.75|17618.75|17618.75|17618.75|17618.19|17618.19|0
1631089350000|2021-09-08 08:22:30|17621.57|17621.57|17621.18|17621.18|17623|17623|17621.18|17621.18|0
1631089360000|2021-09-08 08:22:40|17621.41|17621.41|17623.24|17623.24|17623.24|17623.24|17621.41|17621.41|0
1631089370000|2021-09-08 08:22:50|17624.87|17624.87|17624.87|17624.87|17624.87|17624.87|17624.87|17624.87|0
1631089380000|2021-09-08 08:23:00|17619.14|17619.14|17619.14|17619.14|17619.14|17619.14|17619.14|17619.14|0
1631089390000|2021-09-08 08:23:10|17620.57|17620.57|17616.3|17616.3|17620.57|17620.57|17616.3|17616.3|0
1631089400000|2021-09-08 08:23:20|17614.66|17614.66|17615.48|17615.48|17615.48|17615.48|17614.66|17614.66|0
1631089420000|2021-09-08 08:23:40|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|0
1631089430000|2021-09-08 08:23:50|17615.15|17615.15|17613.99|17613.99|17615.15|17615.15|17613.99|17613.99|0
1631089440000|2021-09-08 08:24:00|17613.37|17613.37|17613.37|17613.37|17613.37|17613.37|17613.37|17613.37|0
1631089450000|2021-09-08 08:24:10|17616.64|17616.64|17618.11|17618.11|17619.95|17619.95|17616.64|17616.64|0
1631089480000|2021-09-08 08:24:40|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|0
1631089510000|2021-09-08 08:25:10|17618.67|17618.67|17618.9|17618.9|17618.9|17618.9|17618.67|17618.67|0
1631089520000|2021-09-08 08:25:20|17617.47|17617.47|17617.47|17617.47|17617.47|17617.47|17617.47|17617.47|0
1631089530000|2021-09-08 08:25:30|17618.65|17618.65|17618.65|17618.65|17618.65|17618.65|17618.65|17618.65|0
1631089550000|2021-09-08 08:25:50|17620.77|17620.77|17621.78|17621.78|17621.78|17621.78|17620.77|17620.77|0
1631089560000|2021-09-08 08:26:00|17620.87|17620.87|17619.93|17619.93|17620.87|17620.87|17619.93|17619.93|0
1631089570000|2021-09-08 08:26:10|17621.76|17621.76|17621.2|17621.2|17621.76|17621.76|17621.2|17621.2|0
1631089580000|2021-09-08 08:26:20|17622.11|17622.11|17622.11|17622.11|17622.11|17622.11|17622.11|17622.11|0
1631089590000|2021-09-08 08:26:30|17620.68|17620.68|17620.68|17620.68|17620.68|17620.68|17620.68|17620.68|0
1631089600000|2021-09-08 08:26:40|17621.62|17621.62|17628.13|17628.13|17628.13|17628.13|17621.62|17621.62|0
1631089610000|2021-09-08 08:26:50|17629.76|17629.76|17633.22|17633.22|17633.22|17633.22|17629.76|17629.76|0
1631089620000|2021-09-08 08:27:00|17633.45|17633.45|17634.37|17634.37|17634.37|17634.37|17633.45|17633.45|0
1631089630000|2021-09-08 08:27:10|17635.28|17635.28|17634.37|17634.37|17635.28|17635.28|17634.37|17634.37|0
1631089640000|2021-09-08 08:27:20|17635.78|17635.78|17635.78|17635.78|17635.78|17635.78|17635.78|17635.78|0
1631089650000|2021-09-08 08:27:30|17633.04|17633.04|17632.34|17632.34|17633.04|17633.04|17632.34|17632.34|0
1631089660000|2021-09-08 08:27:40|17631.52|17631.52|17628.97|17628.97|17631.52|17631.52|17628.97|17628.97|0
1631089670000|2021-09-08 08:27:50|17628.15|17628.15|17622.31|17622.31|17628.15|17628.15|17622.31|17622.31|0
1631089680000|2021-09-08 08:28:00|17622.6|17622.6|17622.6|17622.6|17622.6|17622.6|17622.6|17622.6|0
1631089690000|2021-09-08 08:28:10|17623.02|17623.02|17622.6|17622.6|17623.02|17623.02|17621.78|17621.78|0
1631089700000|2021-09-08 08:28:20|17617.99|17617.99|17612.78|17612.78|17617.99|17617.99|17612.78|17612.78|0
1631089710000|2021-09-08 08:28:30|17611.79|17611.79|17611.79|17611.79|17611.79|17611.79|17611.79|17611.79|0
1631089720000|2021-09-08 08:28:40|17610.15|17610.15|17610.71|17610.71|17610.71|17610.71|17610.15|17610.15|0
1631089730000|2021-09-08 08:28:50|17609.89|17609.89|17609.89|17609.89|17609.89|17609.89|17609.89|17609.89|0
1631089750000|2021-09-08 08:29:10|17611.33|17611.33|17613.56|17613.56|17613.56|17613.56|17611.33|17611.33|0
1631089760000|2021-09-08 08:29:20|17612.65|17612.65|17614.08|17614.08|17614.28|17614.28|17612.65|17612.65|0
1631089770000|2021-09-08 08:29:30|17607.68|17607.68|17601.55|17601.55|17607.68|17607.68|17601.55|17601.55|0
1631089820000|2021-09-08 08:30:20|17600.74|17600.74|17595.93|17595.93|17600.74|17600.74|17595.93|17595.93|0
1631089830000|2021-09-08 08:30:30|17595.02|17595.02|17594.2|17594.2|17595.02|17595.02|17594.2|17594.2|0
1631089840000|2021-09-08 08:30:40|17594.4|17594.4|17594.81|17594.81|17594.81|17594.81|17594.4|17594.4|0
1631089850000|2021-09-08 08:30:50|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|0
1631089870000|2021-09-08 08:31:10|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|0
1631089880000|2021-09-08 08:31:20|17592.48|17592.48|17596.29|17596.29|17597.2|17597.2|17592.48|17592.48|0
1631089890000|2021-09-08 08:31:30|17600.67|17600.67|17601.08|17601.08|17601.08|17601.08|17600.67|17600.67|0
1631089900000|2021-09-08 08:31:40|17599.65|17599.65|17599.65|17599.65|17599.65|17599.65|17599.65|17599.65|0
1631089910000|2021-09-08 08:31:50|17601.41|17601.41|17602.46|17602.46|17602.46|17602.46|17601.41|17601.41|0
1631089920000|2021-09-08 08:32:00|17603.89|17603.89|17612.17|17612.17|17612.17|17612.17|17603.89|17603.89|0
1631089930000|2021-09-08 08:32:10|17613.66|17613.66|17612.67|17612.67|17613.66|17613.66|17612.67|17612.67|0
1631089940000|2021-09-08 08:32:20|17611.5|17611.5|17611.5|17611.5|17611.5|17611.5|17611.5|17611.5|0
1631089950000|2021-09-08 08:32:30|17610.95|17610.95|17607.14|17607.14|17610.95|17610.95|17607.14|17607.14|0
1631089980000|2021-09-08 08:33:00|17605.5|17605.5|17602.34|17602.34|17605.5|17605.5|17601.93|17601.93|0
1631090010000|2021-09-08 08:33:30|17603.97|17603.97|17603.97|17603.97|17603.97|17603.97|17603.97|17603.97|0
1631090030000|2021-09-08 08:33:50|17603.06|17603.06|17604.38|17604.38|17604.38|17604.38|17603.06|17603.06|0
1631090050000|2021-09-08 08:34:10|17603.89|17603.89|17599.88|17599.88|17603.89|17603.89|17599.88|17599.88|0
1631090060000|2021-09-08 08:34:20|17600.7|17600.7|17602.95|17602.95|17602.95|17602.95|17600.7|17600.7|0
1631090080000|2021-09-08 08:34:40|17603.44|17603.44|17603.44|17603.44|17603.44|17603.44|17603.44|17603.44|0
1631090120000|2021-09-08 08:35:20|17602.63|17602.63|17600.43|17600.43|17602.63|17602.63|17600.43|17600.43|0
1631090130000|2021-09-08 08:35:30|17600.2|17600.2|17600.2|17600.2|17600.2|17600.2|17600.2|17600.2|0
1631090140000|2021-09-08 08:35:40|17600.67|17600.67|17606.37|17606.37|17606.37|17606.37|17600.67|17600.67|0
1631090160000|2021-09-08 08:36:00|17602.36|17602.36|17602.53|17602.53|17602.53|17602.53|17601.09|17601.09|0
1631090180000|2021-09-08 08:36:20|17607.61|17607.61|17608.55|17608.55|17610.04|17610.04|17607.61|17607.61|0
1631090190000|2021-09-08 08:36:30|17609.72|17609.72|17610.43|17610.43|17610.43|17610.43|17609.72|17609.72|0
1631090210000|2021-09-08 08:36:50|17612.06|17612.06|17615.52|17615.52|17619.21|17619.21|17612.06|17612.06|0
1631090220000|2021-09-08 08:37:00|17614.61|17614.61|17612.38|17612.38|17614.61|17614.61|17612.38|17612.38|0
1631090250000|2021-09-08 08:37:30|17611.57|17611.57|17610.65|17610.65|17611.57|17611.57|17610.65|17610.65|0
1631090270000|2021-09-08 08:37:50|17612.29|17612.29|17615.55|17615.55|17615.55|17615.55|17612.29|17612.29|0
1631090280000|2021-09-08 08:38:00|17620.45|17620.45|17632.16|17632.16|17632.16|17632.16|17620.45|17620.45|0
1631090290000|2021-09-08 08:38:10|17635.66|17635.66|17635.66|17635.66|17635.66|17635.66|17635.66|17635.66|0
1631090300000|2021-09-08 08:38:20|17637.29|17637.29|17644.31|17644.31|17644.31|17644.31|17637.29|17637.29|0
1631090310000|2021-09-08 08:38:30|17643.4|17643.4|17643.4|17643.4|17643.4|17643.4|17643.4|17643.4|0
1631090320000|2021-09-08 08:38:40|17645.63|17645.63|17645.63|17645.63|17646.74|17646.74|17645.63|17645.63|0
1631090330000|2021-09-08 08:38:50|17648.6|17648.6|17645.95|17645.95|17648.6|17648.6|17645.95|17645.95|0
1631090350000|2021-09-08 08:39:10|17646.86|17646.86|17648.8|17648.8|17648.8|17648.8|17645.04|17645.04|0
1631090360000|2021-09-08 08:39:20|17650.78|17650.78|17649.79|17649.79|17650.78|17650.78|17649.79|17649.79|0
1631090370000|2021-09-08 08:39:30|17650.82|17650.82|17650.82|17650.82|17650.82|17650.82|17650.82|17650.82|0
1631090380000|2021-09-08 08:39:40|17649.38|17649.38|17649.38|17649.38|17649.38|17649.38|17649.38|17649.38|0
1631090390000|2021-09-08 08:39:50|17650.3|17650.3|17650.3|17650.3|17650.3|17650.3|17650.3|17650.3|0
1631090400000|2021-09-08 08:40:00|17648.47|17648.47|17647.19|17647.19|17648.47|17648.47|17646.01|17646.01|0
1631090410000|2021-09-08 08:40:10|17644.44|17644.44|17636.49|17636.49|17644.44|17644.44|17636.49|17636.49|0
1631090430000|2021-09-08 08:40:30|17635.57|17635.57|17635.57|17635.57|17635.57|17635.57|17635.57|17635.57|0
1631090440000|2021-09-08 08:40:40|17635.01|17635.01|17630.7|17630.7|17635.01|17635.01|17630.7|17630.7|0
1631090450000|2021-09-08 08:40:50|17628.35|17628.35|17626.46|17626.46|17628.35|17628.35|17625.03|17625.03|0
1631090460000|2021-09-08 08:41:00|17628.1|17628.1|17627.1|17627.1|17628.1|17628.1|17627.1|17627.1|0
1631090480000|2021-09-08 08:41:20|17625.94|17625.94|17625.94|17625.94|17625.94|17625.94|17625.94|17625.94|0
1631090490000|2021-09-08 08:41:30|17625.03|17625.03|17625.03|17625.03|17625.03|17625.03|17625.03|17625.03|0
1631090510000|2021-09-08 08:41:50|17630.08|17630.08|17630.08|17630.08|17630.08|17630.08|17630.08|17630.08|0
1631090520000|2021-09-08 08:42:00|17629.53|17629.53|17629.53|17629.53|17629.53|17629.53|17629.53|17629.53|0
1631090530000|2021-09-08 08:42:10|17630.52|17630.52|17629.61|17629.61|17630.52|17630.52|17629.61|17629.61|0
1631090540000|2021-09-08 08:42:20|17628.49|17628.49|17612.04|17612.04|17628.49|17628.49|17612.04|17612.04|0
1631090550000|2021-09-08 08:42:30|17611.05|17611.05|17609.93|17609.93|17611.05|17611.05|17609.93|17609.93|0
1631090570000|2021-09-08 08:42:50|17611.75|17611.75|17613.09|17613.09|17613.09|17613.09|17610.84|17610.84|0
1631090580000|2021-09-08 08:43:00|17612.27|17612.27|17612.27|17612.27|17612.27|17612.27|17612.27|17612.27|0
1631090590000|2021-09-08 08:43:10|17613.27|17613.27|17608.78|17608.78|17613.27|17613.27|17608.78|17608.78|0
1631090600000|2021-09-08 08:43:20|17609.95|17609.95|17617.36|17617.36|17617.36|17617.36|17609.95|17609.95|0
1631090610000|2021-09-08 08:43:30|17616.45|17616.45|17616.45|17616.45|17616.45|17616.45|17616.45|17616.45|0
1631090620000|2021-09-08 08:43:40|17615.02|17615.02|17615.96|17615.96|17615.96|17615.96|17615.02|17615.02|0
1631090630000|2021-09-08 08:43:50|17618.19|17618.19|17618.19|17618.19|17618.19|17618.19|17618.19|17618.19|0
1631090640000|2021-09-08 08:44:00|17619|17619|17626.49|17626.49|17626.49|17626.49|17619|17619|0
1631090650000|2021-09-08 08:44:10|17627.26|17627.26|17632.81|17632.81|17632.81|17632.81|17627.26|17627.26|0
1631090670000|2021-09-08 08:44:30|17634.64|17634.64|17634.64|17634.64|17634.64|17634.64|17634.64|17634.64|0
1631090680000|2021-09-08 08:44:40|17637.51|17637.51|17640.8|17640.8|17640.8|17640.8|17637.51|17637.51|0
1631090690000|2021-09-08 08:44:50|17641.47|17641.47|17644.21|17644.21|17644.21|17644.21|17641.47|17641.47|0
1631090700000|2021-09-08 08:45:00|17645.02|17645.02|17644.11|17644.11|17645.02|17645.02|17644.11|17644.11|0
1631090710000|2021-09-08 08:45:10|17645.05|17645.05|17644.85|17644.85|17645.05|17645.05|17643.42|17643.42|0
1631090730000|2021-09-08 08:45:30|17643.02|17643.02|17640.7|17640.7|17643.02|17643.02|17640.7|17640.7|0
1631090740000|2021-09-08 08:45:40|17642.19|17642.19|17643.1|17643.1|17643.1|17643.1|17642.19|17642.19|0
1631090760000|2021-09-08 08:46:00|17641.67|17641.67|17641.67|17641.67|17641.67|17641.67|17640.24|17640.24|0
1631090770000|2021-09-08 08:46:10|17640.76|17640.76|17638.41|17638.41|17640.76|17640.76|17638.41|17638.41|0
1631090780000|2021-09-08 08:46:20|17636.98|17636.98|17633.43|17633.43|17636.98|17636.98|17632.82|17632.82|0
1631090790000|2021-09-08 08:46:30|17634.25|17634.25|17634.25|17634.25|17634.25|17634.25|17634.25|17634.25|0
1631090820000|2021-09-08 08:47:00|17637.11|17637.11|17632.32|17632.32|17637.11|17637.11|17632.32|17632.32|0
1631090830000|2021-09-08 08:47:10|17631.82|17631.82|17630.85|17630.85|17631.82|17631.82|17629.42|17629.42|0
1631090840000|2021-09-08 08:47:20|17631.24|17631.24|17632.88|17632.88|17632.88|17632.88|17631.24|17631.24|0
1631090850000|2021-09-08 08:47:30|17634.31|17634.31|17632.88|17632.88|17634.31|17634.31|17632.88|17632.88|0
1631090860000|2021-09-08 08:47:40|17632.06|17632.06|17636.04|17636.04|17636.04|17636.04|17632.06|17632.06|0
1631090870000|2021-09-08 08:47:50|17635.13|17635.13|17632.88|17632.88|17635.13|17635.13|17632.88|17632.88|0
1631090910000|2021-09-08 08:48:30|17633.69|17633.69|17633.69|17633.69|17633.69|17633.69|17633.69|17633.69|0
1631090920000|2021-09-08 08:48:40|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|0
1631090940000|2021-09-08 08:49:00|17636.12|17636.12|17649.16|17649.16|17649.16|17649.16|17636.12|17636.12|0
1631090950000|2021-09-08 08:49:10|17649.72|17649.72|17656.38|17656.38|17656.38|17656.38|17649.72|17649.72|0
1631090960000|2021-09-08 08:49:20|17655.56|17655.56|17652.92|17652.92|17655.56|17655.56|17652.92|17652.92|0
1631090970000|2021-09-08 08:49:30|17654.35|17654.35|17652.92|17652.92|17654.35|17654.35|17652.92|17652.92|0
1631090980000|2021-09-08 08:49:40|17652.47|17652.47|17651.92|17651.92|17652.47|17652.47|17651.92|17651.92|0
1631090990000|2021-09-08 08:49:50|17649.05|17649.05|17650.22|17650.22|17650.22|17650.22|17649.05|17649.05|0
1631091000000|2021-09-08 08:50:00|17651.38|17651.38|17650.82|17650.82|17651.38|17651.38|17650.82|17650.82|0
1631091010000|2021-09-08 08:50:10|17651.94|17651.94|17650.76|17650.76|17651.94|17651.94|17649.95|17649.95|0
1631091020000|2021-09-08 08:50:20|17648.78|17648.78|17648.78|17648.78|17648.78|17648.78|17648.78|17648.78|0
1631091040000|2021-09-08 08:50:40|17653.02|17653.02|17659.12|17659.12|17659.12|17659.12|17653.02|17653.02|0
1631091080000|2021-09-08 08:51:20|17659.94|17659.94|17659.94|17659.94|17659.94|17659.94|17659.94|17659.94|0
1631091090000|2021-09-08 08:51:30|17659.47|17659.47|17658.39|17658.39|17659.47|17659.47|17657.84|17657.84|0
1631091100000|2021-09-08 08:51:40|17657.48|17657.48|17653.33|17653.33|17657.48|17657.48|17653.33|17653.33|0
1631091110000|2021-09-08 08:51:50|17651.9|17651.9|17649.35|17649.35|17651.9|17651.9|17649.35|17649.35|0
1631091130000|2021-09-08 08:52:10|17647.72|17647.72|17647.72|17647.72|17647.72|17647.72|17647.72|17647.72|0
1631091140000|2021-09-08 08:52:20|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|0
1631091150000|2021-09-08 08:52:30|17650.12|17650.12|17650.12|17650.12|17650.12|17650.12|17650.12|17650.12|0
1631091190000|2021-09-08 08:53:10|17645.84|17645.84|17645.23|17645.23|17645.84|17645.84|17645.23|17645.23|0
1631091200000|2021-09-08 08:53:20|17646.66|17646.66|17646.04|17646.04|17647.48|17647.48|17646.04|17646.04|0
1631091210000|2021-09-08 08:53:30|17642.94|17642.94|17644.67|17644.67|17645.58|17645.58|17642.94|17642.94|0
1631091230000|2021-09-08 08:53:50|17643.68|17643.68|17641.42|17641.42|17643.68|17643.68|17641.42|17641.42|0
1631091250000|2021-09-08 08:54:10|17640.87|17640.87|17644.15|17644.15|17644.15|17644.15|17640.87|17640.87|0
1631091260000|2021-09-08 08:54:20|17645.07|17645.07|17648.84|17648.84|17648.84|17648.84|17645.07|17645.07|0
1631091270000|2021-09-08 08:54:30|17647.41|17647.41|17646.9|17646.9|17647.41|17647.41|17645.68|17645.68|0
1631091280000|2021-09-08 08:54:40|17648.07|17648.07|17648.07|17648.07|17648.07|17648.07|17648.07|17648.07|0
1631091290000|2021-09-08 08:54:50|17648.29|17648.29|17655.8|17655.8|17655.8|17655.8|17648.29|17648.29|0
1631091300000|2021-09-08 08:55:00|17657.29|17657.29|17657.73|17657.73|17657.73|17657.73|17657.29|17657.29|0
1631091310000|2021-09-08 08:55:10|17656.82|17656.82|17655.91|17655.91|17656.82|17656.82|17655.91|17655.91|0
1631091320000|2021-09-08 08:55:20|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|0
1631091330000|2021-09-08 08:55:30|17655.11|17655.11|17653.59|17653.59|17655.32|17655.32|17653.59|17653.59|0
1631091340000|2021-09-08 08:55:40|17653.12|17653.12|17640.05|17640.05|17653.12|17653.12|17640.05|17640.05|0
1631091350000|2021-09-08 08:55:50|17641.49|17641.49|17639|17639|17641.49|17641.49|17639|17639|0
1631091360000|2021-09-08 08:56:00|17639.5|17639.5|17639.09|17639.09|17639.5|17639.5|17639.09|17639.09|0
1631091370000|2021-09-08 08:56:10|17640.03|17640.03|17643.79|17643.79|17643.79|17643.79|17640.03|17640.03|0
1631091380000|2021-09-08 08:56:20|17644.79|17644.79|17642.76|17642.76|17646.22|17646.22|17642.76|17642.76|0
1631091410000|2021-09-08 08:56:50|17643.58|17643.58|17643.75|17643.75|17643.75|17643.75|17642.76|17642.76|0
1631091430000|2021-09-08 08:57:10|17644.57|17644.57|17647.12|17647.12|17647.12|17647.12|17644.57|17644.57|0
1631091440000|2021-09-08 08:57:20|17650.89|17650.89|17645.96|17645.96|17651.45|17651.45|17645.04|17645.04|0
1631091460000|2021-09-08 08:57:40|17645.04|17645.04|17642.26|17642.26|17645.04|17645.04|17639.4|17639.4|0
1631091470000|2021-09-08 08:57:50|17643.9|17643.9|17646.64|17646.64|17647.55|17647.55|17643.9|17643.9|0
1631091480000|2021-09-08 08:58:00|17648.47|17648.47|17650.93|17650.93|17650.93|17650.93|17648.06|17648.06|0
1631091490000|2021-09-08 08:58:10|17651.84|17651.84|17651.84|17651.84|17651.84|17651.84|17651.84|17651.84|0
1631091500000|2021-09-08 08:58:20|17651.03|17651.03|17650.88|17650.88|17651.03|17651.03|17650.26|17650.26|0
1631091510000|2021-09-08 08:58:30|17650.67|17650.67|17650.67|17650.67|17650.67|17650.67|17650.67|17650.67|0
1631091530000|2021-09-08 08:58:50|17651.85|17651.85|17657.73|17657.73|17657.73|17657.73|17651.85|17651.85|0
1631091540000|2021-09-08 08:59:00|17654.86|17654.86|17651.97|17651.97|17654.86|17654.86|17651.97|17651.97|0
1631091570000|2021-09-08 08:59:30|17649.53|17649.53|17642.59|17642.59|17649.53|17649.53|17642.59|17642.59|0
1631091580000|2021-09-08 08:59:40|17640.66|17640.66|17640.46|17640.46|17640.66|17640.66|17640.46|17640.46|0
1631091590000|2021-09-08 08:59:50|17641.27|17641.27|17641.89|17641.89|17641.89|17641.89|17641.27|17641.27|0
1631091600000|2021-09-08 09:00:00|17638.53|17638.53|17631.89|17631.89|17638.53|17638.53|17631.69|17631.69|0
1631091610000|2021-09-08 09:00:10|17632.71|17632.71|17629.1|17629.1|17634.14|17634.14|17629.1|17629.1|0
1631091660000|2021-09-08 09:01:00|17630.73|17630.73|17636.66|17636.66|17636.66|17636.66|17630.73|17630.73|0
1631091670000|2021-09-08 09:01:10|17635.64|17635.64|17631.56|17631.56|17635.64|17635.64|17631.56|17631.56|0
1631091700000|2021-09-08 09:01:40|17630.13|17630.13|17630.13|17630.13|17630.13|17630.13|17630.13|17630.13|0
1631091710000|2021-09-08 09:01:50|17628.96|17628.96|17623.56|17623.56|17628.96|17628.96|17623.56|17623.56|0
1631091720000|2021-09-08 09:02:00|17623.36|17623.36|17623.56|17623.56|17623.56|17623.56|17623.36|17623.36|0
1631091730000|2021-09-08 09:02:10|17623.07|17623.07|17620.46|17620.46|17623.07|17623.07|17620.46|17620.46|0
1631091740000|2021-09-08 09:02:20|17622.71|17622.71|17622.71|17622.71|17622.71|17622.71|17622.71|17622.71|0
1631091760000|2021-09-08 09:02:40|17622.94|17622.94|17622.94|17622.94|17622.94|17622.94|17622.94|17622.94|0
1631091770000|2021-09-08 09:02:50|17623.65|17623.65|17622.02|17622.02|17623.65|17623.65|17622.02|17622.02|0
1631091780000|2021-09-08 09:03:00|17621.31|17621.31|17621.31|17621.31|17621.31|17621.31|17621.31|17621.31|0
1631091790000|2021-09-08 09:03:10|17622.7|17622.7|17623.4|17623.4|17623.4|17623.4|17622.7|17622.7|0
1631091800000|2021-09-08 09:03:20|17622.58|17622.58|17621.64|17621.64|17622.58|17622.58|17621.64|17621.64|0
1631091810000|2021-09-08 09:03:30|17623.54|17623.54|17612.56|17612.56|17623.54|17623.54|17612.56|17612.56|0
1631091820000|2021-09-08 09:03:40|17612.36|17612.36|17612.15|17612.15|17612.36|17612.36|17612.15|17612.15|0
1631091830000|2021-09-08 09:03:50|17612.97|17612.97|17613.96|17613.96|17613.96|17613.96|17612.97|17612.97|0
1631091850000|2021-09-08 09:04:10|17612.8|17612.8|17608.48|17608.48|17612.8|17612.8|17608.48|17608.48|0
1631091860000|2021-09-08 09:04:20|17609.91|17609.91|17605.94|17605.94|17609.91|17609.91|17605.94|17605.94|0
1631091870000|2021-09-08 09:04:30|17605.44|17605.44|17605.44|17605.44|17605.44|17605.44|17605.44|17605.44|0
1631091880000|2021-09-08 09:04:40|17607.92|17607.92|17606.43|17606.43|17607.92|17607.92|17606.43|17606.43|0
1631091900000|2021-09-08 09:05:00|17605.52|17605.52|17600.19|17600.19|17605.52|17605.52|17599.16|17599.16|0
1631091910000|2021-09-08 09:05:10|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|0
1631091930000|2021-09-08 09:05:30|17603.15|17603.15|17612.27|17612.27|17612.27|17612.27|17603.15|17603.15|0
1631091940000|2021-09-08 09:05:40|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|0
1631091950000|2021-09-08 09:05:50|17609.29|17609.29|17613.27|17613.27|17613.27|17613.27|17607.3|17607.3|0
1631091960000|2021-09-08 09:06:00|17618.3|17618.3|17620.38|17620.38|17622.01|17622.01|17618.22|17618.22|0
1631091970000|2021-09-08 09:06:10|17621.87|17621.87|17623.91|17623.91|17623.91|17623.91|17621.87|17621.87|0
1631091980000|2021-09-08 09:06:20|17624.41|17624.41|17623.54|17623.54|17624.41|17624.41|17619.24|17619.24|0
1631092020000|2021-09-08 09:07:00|17619.04|17619.04|17618.22|17618.22|17619.04|17619.04|17618.22|17618.22|0
1631092030000|2021-09-08 09:07:10|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|0
1631092040000|2021-09-08 09:07:20|17623.48|17623.48|17624.47|17624.47|17624.47|17624.47|17623.48|17623.48|0
1631092060000|2021-09-08 09:07:40|17622.33|17622.33|17621.36|17621.36|17622.85|17622.85|17621.01|17621.01|0
1631092070000|2021-09-08 09:07:50|17620.37|17620.37|17626.08|17626.08|17626.49|17626.49|17620.37|17620.37|0
1631092080000|2021-09-08 09:08:00|17627.96|17627.96|17628.2|17628.2|17628.2|17628.2|17627.96|17627.96|0
1631092090000|2021-09-08 09:08:10|17627.7|17627.7|17627.7|17627.7|17627.7|17627.7|17627.7|17627.7|0
1631092110000|2021-09-08 09:08:30|17627.48|17627.48|17628.97|17628.97|17628.97|17628.97|17627.48|17627.48|0
1631092120000|2021-09-08 09:08:40|17629.41|17629.41|17626.43|17626.43|17629.67|17629.67|17626.43|17626.43|0
1631092130000|2021-09-08 09:08:50|17626.93|17626.93|17628.16|17628.16|17628.16|17628.16|17625.61|17625.61|0
1631092150000|2021-09-08 09:09:10|17631.03|17631.03|17642.07|17642.07|17642.07|17642.07|17631.03|17631.03|0
1631092160000|2021-09-08 09:09:20|17643.56|17643.56|17646.54|17646.54|17646.54|17646.54|17643.56|17643.56|0
1631092170000|2021-09-08 09:09:30|17648.18|17648.18|17651.92|17651.92|17651.92|17651.92|17648.18|17648.18|0
1631092200000|2021-09-08 09:10:00|17650.54|17650.54|17645.97|17645.97|17650.54|17650.54|17645.97|17645.97|0
1631092210000|2021-09-08 09:10:10|17644.85|17644.85|17643.91|17643.91|17644.85|17644.85|17643.91|17643.91|0
1631092250000|2021-09-08 09:10:50|17644.43|17644.43|17644.99|17644.99|17644.99|17644.99|17644.43|17644.43|0
1631092260000|2021-09-08 09:11:00|17645.4|17645.4|17648.15|17648.15|17648.15|17648.15|17645.4|17645.4|0
1631092270000|2021-09-08 09:11:10|17649.06|17649.06|17644.4|17644.4|17649.06|17649.06|17644.4|17644.4|0
1631092330000|2021-09-08 09:12:10|17645.39|17645.39|17646.29|17646.29|17646.29|17646.29|17645.39|17645.39|0
1631092350000|2021-09-08 09:12:30|17649.15|17649.15|17649.15|17649.15|17649.15|17649.15|17649.15|17649.15|0
1631092380000|2021-09-08 09:13:00|17661.37|17661.37|17664.48|17664.48|17664.48|17664.48|17661.37|17661.37|0
1631092420000|2021-09-08 09:13:40|17663.72|17663.72|17662.51|17662.51|17663.72|17663.72|17662.51|17662.51|0
1631092430000|2021-09-08 09:13:50|17661.08|17661.08|17660.26|17660.26|17661.08|17661.08|17660.26|17660.26|0
1631092450000|2021-09-08 09:14:10|17659.09|17659.09|17659.09|17659.09|17659.09|17659.09|17659.09|17659.09|0
1631092470000|2021-09-08 09:14:30|17657.05|17657.05|17657.05|17657.05|17657.05|17657.05|17657.05|17657.05|0
1631092500000|2021-09-08 09:15:00|17656.34|17656.34|17656.34|17656.34|17656.34|17656.34|17656.34|17656.34|0
1631092510000|2021-09-08 09:15:10|17656.84|17656.84|17653.94|17653.94|17658.83|17658.83|17653.94|17653.94|0
1631092520000|2021-09-08 09:15:20|17655.31|17655.31|17652.49|17652.49|17655.31|17655.31|17652.49|17652.49|0
1631092530000|2021-09-08 09:15:30|17652.96|17652.96|17652.96|17652.96|17652.96|17652.96|17652.96|17652.96|0
1631092540000|2021-09-08 09:15:40|17656.18|17656.18|17654.55|17654.55|17657.1|17657.1|17654.55|17654.55|0
1631092550000|2021-09-08 09:15:50|17654.79|17654.79|17654.79|17654.79|17654.79|17654.79|17654.79|17654.79|0
1631092560000|2021-09-08 09:16:00|17654.55|17654.55|17654.55|17654.55|17654.55|17654.55|17654.55|17654.55|0
1631092580000|2021-09-08 09:16:20|17655.54|17655.54|17662.02|17662.02|17662.02|17662.02|17655.54|17655.54|0
1631092590000|2021-09-08 09:16:30|17665.09|17665.09|17665.09|17665.09|17665.09|17665.09|17665.09|17665.09|0
1631092600000|2021-09-08 09:16:40|17664.59|17664.59|17658.18|17658.18|17664.59|17664.59|17658.18|17658.18|0
1631092620000|2021-09-08 09:17:00|17659|17659|17659|17659|17659|17659|17659|17659|0
1631092630000|2021-09-08 09:17:10|17658.5|17658.5|17658.5|17658.5|17658.5|17658.5|17658.5|17658.5|0
1631092640000|2021-09-08 09:17:20|17657.59|17657.59|17652.22|17652.22|17657.59|17657.59|17651.33|17651.33|0
1631092680000|2021-09-08 09:18:00|17655.94|17655.94|17658.55|17658.55|17658.55|17658.55|17655.94|17655.94|0
1631092690000|2021-09-08 09:18:10|17660.54|17660.54|17660.12|17660.12|17660.54|17660.54|17659.1|17659.1|0
1631092730000|2021-09-08 09:18:50|17660.62|17660.62|17660.62|17660.62|17660.62|17660.62|17660.62|17660.62|0
1631092740000|2021-09-08 09:19:00|17657.52|17657.52|17656.38|17656.38|17657.52|17657.52|17656.38|17656.38|0
1631092780000|2021-09-08 09:19:40|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|0
1631092790000|2021-09-08 09:19:50|17654.5|17654.5|17653.39|17653.39|17654.5|17654.5|17653.39|17653.39|0
1631092810000|2021-09-08 09:20:10|17652.39|17652.39|17652.39|17652.39|17652.39|17652.39|17652.39|17652.39|0
1631092820000|2021-09-08 09:20:20|17651.58|17651.58|17656.86|17656.86|17656.86|17656.86|17651.58|17651.58|0
1631092840000|2021-09-08 09:20:40|17655.13|17655.13|17655.13|17655.13|17655.13|17655.13|17655.13|17655.13|0
1631092850000|2021-09-08 09:20:50|17655.69|17655.69|17654.46|17654.46|17655.69|17655.69|17654.46|17654.46|0
1631092860000|2021-09-08 09:21:00|17652.64|17652.64|17652.64|17652.64|17652.64|17652.64|17652.64|17652.64|0
1631092870000|2021-09-08 09:21:10|17651.82|17651.82|17650.32|17650.32|17651.82|17651.82|17650.17|17650.17|0
1631092890000|2021-09-08 09:21:30|17654.25|17654.25|17654.16|17654.16|17654.25|17654.25|17653.34|17653.34|0
1631092900000|2021-09-08 09:21:40|17655.07|17655.07|17655.07|17655.07|17655.07|17655.07|17655.07|17655.07|0
1631092910000|2021-09-08 09:21:50|17656.56|17656.56|17657.03|17657.03|17657.03|17657.03|17656.56|17656.56|0
1631092930000|2021-09-08 09:22:10|17656.53|17656.53|17657.45|17657.45|17657.45|17657.45|17656.53|17656.53|0
1631092960000|2021-09-08 09:22:40|17659.56|17659.56|17659.56|17659.56|17659.56|17659.56|17659.56|17659.56|0
1631092970000|2021-09-08 09:22:50|17669.25|17669.25|17678.82|17678.82|17678.82|17678.82|17669.25|17669.25|0
1631092980000|2021-09-08 09:23:00|17678.11|17678.11|17678.11|17678.11|17678.11|17678.11|17678.11|17678.11|0
1631093000000|2021-09-08 09:23:20|17677.88|17677.88|17675.98|17675.98|17677.88|17677.88|17675.98|17675.98|0
1631093010000|2021-09-08 09:23:30|17677.41|17677.41|17678.73|17678.73|17678.73|17678.73|17677.41|17677.41|0
1631093020000|2021-09-08 09:23:40|17680.22|17680.22|17680.72|17680.72|17680.72|17680.72|17680.22|17680.22|0
1631093030000|2021-09-08 09:23:50|17680.01|17680.01|17679.1|17679.1|17680.01|17680.01|17679.1|17679.1|0
1631093040000|2021-09-08 09:24:00|17680.09|17680.09|17679.59|17679.59|17680.09|17680.09|17679.59|17679.59|0
1631093050000|2021-09-08 09:24:10|17680.41|17680.41|17680.41|17680.41|17680.41|17680.41|17680.41|17680.41|0
1631093060000|2021-09-08 09:24:20|17685.08|17685.08|17687.44|17687.44|17687.44|17687.44|17685.08|17685.08|0
1631093080000|2021-09-08 09:24:40|17686.88|17686.88|17681.72|17681.72|17686.97|17686.97|17681.72|17681.72|0
1631093090000|2021-09-08 09:24:50|17680.09|17680.09|17682.32|17682.32|17682.32|17682.32|17680.09|17680.09|0
1631093100000|2021-09-08 09:25:00|17683.23|17683.23|17688.56|17688.56|17688.56|17688.56|17683.23|17683.23|0
1631093110000|2021-09-08 09:25:10|17688.15|17688.15|17688.7|17688.7|17688.96|17688.96|17688.15|17688.15|0
1631093120000|2021-09-08 09:25:20|17688|17688|17688|17688|17688|17688|17688|17688|0
1631093130000|2021-09-08 09:25:30|17685.34|17685.34|17684.42|17684.42|17685.34|17685.34|17684.42|17684.42|0
1631093140000|2021-09-08 09:25:40|17684.66|17684.66|17684.66|17684.66|17684.66|17684.66|17684.66|17684.66|0
1631093150000|2021-09-08 09:25:50|17684.1|17684.1|17682.67|17682.67|17684.1|17684.1|17682.67|17682.67|0
1631093160000|2021-09-08 09:26:00|17685|17685|17686.43|17686.43|17686.43|17686.43|17685|17685|0
1631093210000|2021-09-08 09:26:50|17686.23|17686.23|17684.82|17684.82|17686.23|17686.23|17684.82|17684.82|0
1631093230000|2021-09-08 09:27:10|17684|17684|17684.91|17684.91|17684.91|17684.91|17684|17684|0
1631093250000|2021-09-08 09:27:30|17684.36|17684.36|17680.39|17680.39|17684.36|17684.36|17680.39|17680.39|0
1631093300000|2021-09-08 09:28:20|17683.25|17683.25|17686.18|17686.18|17686.18|17686.18|17683.25|17683.25|0
1631093320000|2021-09-08 09:28:40|17689.94|17689.94|17691.37|17691.37|17691.37|17691.37|17689.94|17689.94|0
1631093360000|2021-09-08 09:29:20|17693.04|17693.04|17700.47|17700.47|17700.47|17700.47|17693.04|17693.04|0
1631093380000|2021-09-08 09:29:40|17699.05|17699.05|17699.05|17699.05|17699.05|17699.05|17699.05|17699.05|0
1631093410000|2021-09-08 09:30:10|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|0
1631093420000|2021-09-08 09:30:20|17703.04|17703.04|17703.85|17703.85|17703.85|17703.85|17703.04|17703.04|0
1631093430000|2021-09-08 09:30:30|17710.77|17710.77|17712.4|17712.4|17712.4|17712.4|17710.77|17710.77|0
1631093450000|2021-09-08 09:30:50|17712.61|17712.61|17711.18|17711.18|17712.61|17712.61|17711.18|17711.18|0
1631093460000|2021-09-08 09:31:00|17713.16|17713.16|17713.16|17713.16|17713.16|17713.16|17713.16|17713.16|0
1631093490000|2021-09-08 09:31:30|17708.27|17708.27|17711.02|17711.02|17711.23|17711.23|17708.27|17708.27|0
1631093500000|2021-09-08 09:31:40|17712.01|17712.01|17711.52|17711.52|17712.01|17712.01|17711.52|17711.52|0
1631093510000|2021-09-08 09:31:50|17710.81|17710.81|17710.81|17710.81|17710.81|17710.81|17710.81|17710.81|0
1631093520000|2021-09-08 09:32:00|17710.25|17710.25|17710.6|17710.6|17710.6|17710.6|17710.25|17710.25|0
1631093530000|2021-09-08 09:32:10|17710.4|17710.4|17710.9|17710.9|17710.9|17710.9|17710.4|17710.4|0
1631093540000|2021-09-08 09:32:20|17708.91|17708.91|17706.54|17706.54|17708.91|17708.91|17706.54|17706.54|0
1631093550000|2021-09-08 09:32:30|17705.73|17705.73|17705.73|17705.73|17705.73|17705.73|17705.73|17705.73|0
1631093560000|2021-09-08 09:32:40|17705.26|17705.26|17705.26|17705.26|17705.26|17705.26|17705.26|17705.26|0
1631093590000|2021-09-08 09:33:10|17703.82|17703.82|17703.82|17703.82|17703.82|17703.82|17703.82|17703.82|0
1631093600000|2021-09-08 09:33:20|17701.83|17701.83|17695.42|17695.42|17701.83|17701.83|17695.42|17695.42|0
1631093610000|2021-09-08 09:33:30|17695.62|17695.62|17699.1|17699.1|17699.1|17699.1|17695.62|17695.62|0
1631093630000|2021-09-08 09:33:50|17693.99|17693.99|17693.99|17693.99|17693.99|17693.99|17693.99|17693.99|0
1631093650000|2021-09-08 09:34:10|17690.45|17690.45|17690.25|17690.25|17690.45|17690.45|17690.25|17690.25|0
1631093660000|2021-09-08 09:34:20|17690.45|17690.45|17689.02|17689.02|17690.45|17690.45|17689.02|17689.02|0
1631093670000|2021-09-08 09:34:30|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|0
1631093680000|2021-09-08 09:34:40|17684.37|17684.37|17680.87|17680.87|17684.37|17684.37|17673.7|17673.7|0
1631093690000|2021-09-08 09:34:50|17675.6|17675.6|17677.03|17677.03|17677.03|17677.03|17675.6|17675.6|0
1631093700000|2021-09-08 09:35:00|17675.4|17675.4|17675.4|17675.4|17675.4|17675.4|17675.4|17675.4|0
1631093710000|2021-09-08 09:35:10|17674.58|17674.58|17674.58|17674.58|17674.58|17674.58|17674.58|17674.58|0
1631093720000|2021-09-08 09:35:20|17666.99|17666.99|17668.42|17668.42|17668.42|17668.42|17666.99|17666.99|0
1631093730000|2021-09-08 09:35:30|17669.85|17669.85|17672.72|17672.72|17672.72|17672.72|17669.85|17669.85|0
1631093740000|2021-09-08 09:35:40|17669.74|17669.74|17661.21|17661.21|17669.74|17669.74|17661.21|17661.21|0
1631093750000|2021-09-08 09:35:50|17660.31|17660.31|17651.9|17651.9|17660.31|17660.31|17651.9|17651.9|0
1631093760000|2021-09-08 09:36:00|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|0
1631093770000|2021-09-08 09:36:10|17655.26|17655.26|17655.26|17655.26|17655.26|17655.26|17655.26|17655.26|0
1631093790000|2021-09-08 09:36:30|17655.05|17655.05|17655.5|17655.5|17655.5|17655.5|17655.05|17655.05|0
1631093800000|2021-09-08 09:36:40|17654.09|17654.09|17653.85|17653.85|17654.09|17654.09|17653.85|17653.85|0
1631093810000|2021-09-08 09:36:50|17652.22|17652.22|17650.61|17650.61|17652.94|17652.94|17650.61|17650.61|0
1631093840000|2021-09-08 09:37:20|17651.08|17651.08|17652|17652|17652|17652|17651.08|17651.08|0
1631093850000|2021-09-08 09:37:30|17650.51|17650.51|17649.84|17649.84|17650.51|17650.51|17649.02|17649.02|0
1631093860000|2021-09-08 09:37:40|17651.25|17651.25|17649.26|17649.26|17651.25|17651.25|17649.26|17649.26|0
1631093870000|2021-09-08 09:37:50|17653.23|17653.23|17653.23|17653.23|17653.23|17653.23|17653.23|17653.23|0
1631093880000|2021-09-08 09:38:00|17653.03|17653.03|17653.14|17653.14|17654.4|17654.4|17651.5|17651.5|0
1631093890000|2021-09-08 09:38:10|17653.34|17653.34|17653.57|17653.57|17653.57|17653.57|17653.34|17653.34|0
1631093900000|2021-09-08 09:38:20|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|17653.77|0
1631093910000|2021-09-08 09:38:30|17652.34|17652.34|17652.34|17652.34|17652.34|17652.34|17652.34|17652.34|0
1631093920000|2021-09-08 09:38:40|17650.51|17650.51|17650.28|17650.28|17650.51|17650.51|17650.28|17650.28|0
1631093930000|2021-09-08 09:38:50|17651.76|17651.76|17653.03|17653.03|17653.03|17653.03|17651.76|17651.76|0
1631093950000|2021-09-08 09:39:10|17653.59|17653.59|17653.59|17653.59|17653.59|17653.59|17653.59|17653.59|0
1631093960000|2021-09-08 09:39:20|17653.36|17653.36|17650.87|17650.87|17653.36|17653.36|17650.87|17650.87|0
1631093990000|2021-09-08 09:39:50|17649.76|17649.76|17649.76|17649.76|17649.76|17649.76|17649.76|17649.76|0
1631094000000|2021-09-08 09:40:00|17648.84|17648.84|17648.84|17648.84|17648.94|17648.94|17648.03|17648.03|0
1631094010000|2021-09-08 09:40:10|17649.34|17649.34|17650.97|17650.97|17651.89|17651.89|17649.34|17649.34|0
1631094020000|2021-09-08 09:40:20|17653.32|17653.32|17643.5|17643.5|17653.32|17653.32|17643.5|17643.5|0
1631094030000|2021-09-08 09:40:30|17642.51|17642.51|17642.51|17642.51|17642.51|17642.51|17642.51|17642.51|0
1631094050000|2021-09-08 09:40:50|17640.68|17640.68|17640.68|17640.68|17640.68|17640.68|17640.68|17640.68|0
1631094060000|2021-09-08 09:41:00|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|0
1631094070000|2021-09-08 09:41:10|17646.09|17646.09|17643.11|17643.11|17646.8|17646.8|17643.11|17643.11|0
1631094080000|2021-09-08 09:41:20|17642.88|17642.88|17640.55|17640.55|17642.88|17642.88|17640.55|17640.55|0
1631094090000|2021-09-08 09:41:30|17639.73|17639.73|17631.24|17631.24|17639.94|17639.94|17631.24|17631.24|0
1631094100000|2021-09-08 09:41:40|17632.15|17632.15|17632.15|17632.15|17632.15|17632.15|17632.15|17632.15|0
1631094110000|2021-09-08 09:41:50|17637.66|17637.66|17639.3|17639.3|17639.3|17639.3|17637.66|17637.66|0
1631094130000|2021-09-08 09:42:10|17636.56|17636.56|17636.56|17636.56|17636.56|17636.56|17636.56|17636.56|0
1631094140000|2021-09-08 09:42:20|17628.8|17628.8|17626.55|17626.55|17628.8|17628.8|17626.55|17626.55|0
1631094170000|2021-09-08 09:42:50|17625.56|17625.56|17622.8|17622.8|17625.56|17625.56|17622.8|17622.8|0
1631094180000|2021-09-08 09:43:00|17623.3|17623.3|17631.19|17631.19|17631.19|17631.19|17623.3|17623.3|0
1631094220000|2021-09-08 09:43:40|17635.17|17635.17|17635.17|17635.17|17635.17|17635.17|17635.17|17635.17|0
1631094230000|2021-09-08 09:43:50|17636.08|17636.08|17635.46|17635.46|17636.08|17636.08|17634.65|17634.65|0
1631094240000|2021-09-08 09:44:00|17636.17|17636.17|17636.17|17636.17|17636.17|17636.17|17636.17|17636.17|0
1631094250000|2021-09-08 09:44:10|17637.28|17637.28|17637.28|17637.28|17637.28|17637.28|17637.28|17637.28|0
1631094270000|2021-09-08 09:44:30|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|0
1631094290000|2021-09-08 09:44:50|17637.02|17637.02|17628.11|17628.11|17637.02|17637.02|17628.11|17628.11|0
1631094300000|2021-09-08 09:45:00|17627.12|17627.12|17627.12|17627.12|17627.12|17627.12|17627.12|17627.12|0
1631094310000|2021-09-08 09:45:10|17627.36|17627.36|17627.83|17627.83|17627.83|17627.83|17627.36|17627.36|0
1631094320000|2021-09-08 09:45:20|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|0
1631094330000|2021-09-08 09:45:30|17626.54|17626.54|17626.54|17626.54|17626.54|17626.54|17626.54|17626.54|0
1631094340000|2021-09-08 09:45:40|17626.07|17626.07|17625.42|17625.42|17626.07|17626.07|17625.42|17625.42|0
1631094350000|2021-09-08 09:45:50|17624.51|17624.51|17619.5|17619.5|17624.51|17624.51|17619.5|17619.5|0
1631094360000|2021-09-08 09:46:00|17618.58|17618.58|17618.58|17618.58|17618.58|17618.58|17618.58|17618.58|0
1631094370000|2021-09-08 09:46:10|17618.11|17618.11|17614.34|17614.34|17618.11|17618.11|17613.93|17613.93|0
1631094380000|2021-09-08 09:46:20|17614.1|17614.1|17614.1|17614.1|17614.1|17614.1|17614.1|17614.1|0
1631094420000|2021-09-08 09:47:00|17613.13|17613.13|17611.81|17611.81|17613.13|17613.13|17611|17611|0
1631094430000|2021-09-08 09:47:10|17611|17611|17610.17|17610.17|17611.61|17611.61|17610.17|17610.17|0
1631094460000|2021-09-08 09:47:40|17606.23|17606.23|17606.95|17606.95|17606.95|17606.95|17606.23|17606.23|0
1631094470000|2021-09-08 09:47:50|17604.62|17604.62|17603.25|17603.25|17604.62|17604.62|17603.25|17603.25|0
1631094480000|2021-09-08 09:48:00|17602.43|17602.43|17601.2|17601.2|17602.43|17602.43|17601.2|17601.2|0
1631094490000|2021-09-08 09:48:10|17603.86|17603.86|17604.06|17604.06|17604.06|17604.06|17603.86|17603.86|0
1631094500000|2021-09-08 09:48:20|17605.09|17605.09|17608.58|17608.58|17608.58|17608.58|17605.09|17605.09|0
1631094510000|2021-09-08 09:48:30|17608.02|17608.02|17608.02|17608.02|17608.02|17608.02|17608.02|17608.02|0
1631094540000|2021-09-08 09:49:00|17607.32|17607.32|17607.32|17607.32|17607.32|17607.32|17607.32|17607.32|0
1631094550000|2021-09-08 09:49:10|17603.24|17603.24|17604.42|17604.42|17604.42|17604.42|17602.08|17602.08|0
1631094560000|2021-09-08 09:49:20|17603.51|17603.51|17601.58|17601.58|17603.51|17603.51|17601.58|17601.58|0
1631094570000|2021-09-08 09:49:30|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|0
1631094580000|2021-09-08 09:49:40|17602.9|17602.9|17604.28|17604.28|17604.28|17604.28|17602.9|17602.9|0
1631094590000|2021-09-08 09:49:50|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|0
1631094600000|2021-09-08 09:50:00|17603.28|17603.28|17606.71|17606.71|17608.37|17608.37|17603.28|17603.28|0
1631094610000|2021-09-08 09:50:10|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|0
1631094620000|2021-09-08 09:50:20|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|17611.86|0
1631094630000|2021-09-08 09:50:30|17610.99|17610.99|17611.54|17611.54|17611.54|17611.54|17610.99|17610.99|0
1631094640000|2021-09-08 09:50:40|17612.02|17612.02|17612.02|17612.02|17612.02|17612.02|17612.02|17612.02|0
1631094660000|2021-09-08 09:51:00|17611.1|17611.1|17611.1|17611.1|17611.1|17611.1|17611.1|17611.1|0
1631094680000|2021-09-08 09:51:20|17611.6|17611.6|17607.8|17607.8|17612.65|17612.65|17607.8|17607.8|0
1631094710000|2021-09-08 09:51:50|17607.09|17607.09|17602.29|17602.29|17607.09|17607.09|17602.29|17602.29|0
1631094720000|2021-09-08 09:52:00|17604.28|17604.28|17603.72|17603.72|17604.28|17604.28|17603.72|17603.72|0
1631094730000|2021-09-08 09:52:10|17607.7|17607.7|17607.7|17607.7|17607.7|17607.7|17607.7|17607.7|0
1631094740000|2021-09-08 09:52:20|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|0
1631094750000|2021-09-08 09:52:30|17606.01|17606.01|17606.01|17606.01|17606.01|17606.01|17606.01|17606.01|0
1631094780000|2021-09-08 09:53:00|17606.82|17606.82|17607.29|17607.29|17607.29|17607.29|17606.82|17606.82|0
1631094790000|2021-09-08 09:53:10|17606.8|17606.8|17606.18|17606.18|17609.05|17609.05|17605.36|17605.36|0
1631094800000|2021-09-08 09:53:20|17606.89|17606.89|17605.95|17605.95|17606.89|17606.89|17605.95|17605.95|0
1631094830000|2021-09-08 09:53:50|17604.22|17604.22|17602.84|17602.84|17604.22|17604.22|17602.84|17602.84|0
1631094860000|2021-09-08 09:54:20|17603.1|17603.1|17603.1|17603.1|17603.1|17603.1|17603.1|17603.1|0
1631094870000|2021-09-08 09:54:30|17603.72|17603.72|17603.72|17603.72|17603.72|17603.72|17603.72|17603.72|0
1631094890000|2021-09-08 09:54:50|17603.42|17603.42|17603.21|17603.21|17603.42|17603.42|17603.21|17603.21|0
1631094910000|2021-09-08 09:55:10|17606.26|17606.26|17609.7|17609.7|17609.7|17609.7|17606.26|17606.26|0
1631094920000|2021-09-08 09:55:20|17610.69|17610.69|17610.69|17610.69|17610.69|17610.69|17610.69|17610.69|0
1631094930000|2021-09-08 09:55:30|17611.6|17611.6|17612.52|17612.52|17612.52|17612.52|17611.6|17611.6|0
1631094940000|2021-09-08 09:55:40|17614.66|17614.66|17615.02|17615.02|17618.18|17618.18|17612.07|17612.07|0
1631094950000|2021-09-08 09:55:50|17613.59|17613.59|17613.59|17613.59|17613.59|17613.59|17613.59|17613.59|0
1631094970000|2021-09-08 09:56:10|17613.36|17613.36|17613.36|17613.36|17613.36|17613.36|17613.36|17613.36|0
1631094990000|2021-09-08 09:56:30|17612.65|17612.65|17611.02|17611.02|17612.65|17612.65|17608.08|17608.08|0
1631095030000|2021-09-08 09:57:10|17610.2|17610.2|17610.2|17610.2|17610.2|17610.2|17610.2|17610.2|0
1631095040000|2021-09-08 09:57:20|17609.21|17609.21|17607.72|17607.72|17609.21|17609.21|17607.72|17607.72|0
1631095060000|2021-09-08 09:57:40|17600.29|17600.29|17597.02|17597.02|17600.29|17600.29|17597.02|17597.02|0
1631095080000|2021-09-08 09:58:00|17598.04|17598.04|17596.71|17596.71|17598.54|17598.54|17596.71|17596.71|0
1631095090000|2021-09-08 09:58:10|17597.88|17597.88|17597.88|17597.88|17597.88|17597.88|17597.88|17597.88|0
1631095140000|2021-09-08 09:59:00|17598.52|17598.52|17598.52|17598.52|17598.52|17598.52|17598.52|17598.52|0
1631095150000|2021-09-08 09:59:10|17600.92|17600.92|17600.92|17600.92|17600.92|17600.92|17600.92|17600.92|0
1631095160000|2021-09-08 09:59:20|17601.12|17601.12|17603.86|17603.86|17603.86|17603.86|17601.12|17601.12|0
1631095170000|2021-09-08 09:59:30|17605.3|17605.3|17605.3|17605.3|17605.3|17605.3|17605.3|17605.3|0
1631095180000|2021-09-08 09:59:40|17606|17606|17604.46|17604.46|17606|17606|17603.61|17603.61|0
1631095190000|2021-09-08 09:59:50|17603.76|17603.76|17602.94|17602.94|17603.76|17603.76|17602.94|17602.94|0
1631095200000|2021-09-08 10:00:00|17603.76|17603.76|17601.95|17601.95|17603.76|17603.76|17601.95|17601.95|0
1631095210000|2021-09-08 10:00:10|17602.44|17602.44|17602.94|17602.94|17602.94|17602.94|17602.44|17602.44|0
1631095220000|2021-09-08 10:00:20|17605.59|17605.59|17613.91|17613.91|17613.91|17613.91|17604.71|17604.71|0
1631095230000|2021-09-08 10:00:30|17613.35|17613.35|17610.05|17610.05|17613.35|17613.35|17610.05|17610.05|0
1631095250000|2021-09-08 10:00:50|17611.49|17611.49|17614.91|17614.91|17614.91|17614.91|17611.49|17611.49|0
1631095260000|2021-09-08 10:01:00|17614.29|17614.29|17616.95|17616.95|17616.95|17616.95|17613.17|17613.17|0
1631095270000|2021-09-08 10:01:10|17617.9|17617.9|17622.53|17622.53|17622.53|17622.53|17617.9|17617.9|0
1631095280000|2021-09-08 10:01:20|17623.44|17623.44|17622.28|17622.28|17623.44|17623.44|17622.28|17622.28|0
1631095320000|2021-09-08 10:02:00|17621.57|17621.57|17621.57|17621.57|17621.57|17621.57|17621.57|17621.57|0
1631095330000|2021-09-08 10:02:10|17620.76|17620.76|17608.49|17608.49|17620.76|17620.76|17608.49|17608.49|0
1631095340000|2021-09-08 10:02:20|17606.66|17606.66|17606.43|17606.43|17606.66|17606.66|17606.43|17606.43|0
1631095350000|2021-09-08 10:02:30|17605.72|17605.72|17593.92|17593.92|17605.72|17605.72|17593.92|17593.92|0
1631095370000|2021-09-08 10:02:50|17591.05|17591.05|17590.56|17590.56|17591.05|17591.05|17590.56|17590.56|0
1631095390000|2021-09-08 10:03:10|17590.76|17590.76|17588.01|17588.01|17590.76|17590.76|17588.01|17588.01|0
1631095400000|2021-09-08 10:03:20|17586.89|17586.89|17592.01|17592.01|17592.21|17592.21|17586.89|17586.89|0
1631095410000|2021-09-08 10:03:30|17592.5|17592.5|17592.5|17592.5|17592.5|17592.5|17592.5|17592.5|0
1631095420000|2021-09-08 10:03:40|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|0
1631095440000|2021-09-08 10:04:00|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|0
1631095450000|2021-09-08 10:04:10|17594.18|17594.18|17594.18|17594.18|17594.18|17594.18|17594.18|17594.18|0
1631095460000|2021-09-08 10:04:20|17593.63|17593.63|17593.63|17593.63|17593.63|17593.63|17593.63|17593.63|0
1631095470000|2021-09-08 10:04:30|17592.63|17592.63|17592.61|17592.61|17592.63|17592.63|17592.14|17592.14|0
1631095480000|2021-09-08 10:04:40|17591.44|17591.44|17587.37|17587.37|17592.93|17592.93|17587.37|17587.37|0
1631095500000|2021-09-08 10:05:00|17587.58|17587.58|17587.58|17587.58|17587.58|17587.58|17587.58|17587.58|0
1631095510000|2021-09-08 10:05:10|17586.66|17586.66|17586.66|17586.66|17586.66|17586.66|17586.66|17586.66|0
1631095530000|2021-09-08 10:05:30|17586.46|17586.46|17575.21|17575.21|17586.46|17586.46|17575.21|17575.21|0
1631095540000|2021-09-08 10:05:40|17578.57|17578.57|17581.27|17581.27|17582.71|17582.71|17578.57|17578.57|0
1631095550000|2021-09-08 10:05:50|17582.69|17582.69|17584.62|17584.62|17584.62|17584.62|17582.69|17582.69|0
1631095560000|2021-09-08 10:06:00|17587.77|17587.77|17591.3|17591.3|17591.3|17591.3|17587.77|17587.77|0
1631095570000|2021-09-08 10:06:10|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|0
1631095580000|2021-09-08 10:06:20|17590.52|17590.52|17581.83|17581.83|17590.52|17590.52|17581.83|17581.83|0
1631095600000|2021-09-08 10:06:40|17581.27|17581.27|17581.27|17581.27|17581.27|17581.27|17581.27|17581.27|0
1631095630000|2021-09-08 10:07:10|17584.01|17584.01|17585.19|17585.19|17585.19|17585.19|17584.01|17584.01|0
1631095650000|2021-09-08 10:07:30|17583.36|17583.36|17587.34|17587.34|17587.34|17587.34|17583.36|17583.36|0
1631095670000|2021-09-08 10:07:50|17587.84|17587.84|17587.84|17587.84|17587.84|17587.84|17587.84|17587.84|0
1631095690000|2021-09-08 10:08:10|17588.06|17588.06|17588.06|17588.06|17588.06|17588.06|17588.06|17588.06|0
1631095700000|2021-09-08 10:08:20|17586.63|17586.63|17586.63|17586.63|17586.63|17586.63|17586.63|17586.63|0
1631095710000|2021-09-08 10:08:30|17583.89|17583.89|17583.33|17583.33|17583.89|17583.89|17582.45|17582.45|0
1631095730000|2021-09-08 10:08:50|17582.83|17582.83|17579.97|17579.97|17582.83|17582.83|17579.97|17579.97|0
1631095740000|2021-09-08 10:09:00|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|0
1631095750000|2021-09-08 10:09:10|17578.57|17578.57|17578.57|17578.57|17578.57|17578.57|17578.57|17578.57|0
1631095760000|2021-09-08 10:09:20|17578.36|17578.36|17581.77|17581.77|17581.77|17581.77|17578.36|17578.36|0
1631095780000|2021-09-08 10:09:40|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|0
1631095790000|2021-09-08 10:09:50|17579.94|17579.94|17579.24|17579.24|17579.94|17579.94|17579.24|17579.24|0
1631095810000|2021-09-08 10:10:10|17578.68|17578.68|17583.02|17583.02|17583.02|17583.02|17578.68|17578.68|0
1631095830000|2021-09-08 10:10:30|17579.52|17579.52|17578.7|17578.7|17579.52|17579.52|17578.7|17578.7|0
1631095840000|2021-09-08 10:10:40|17579.26|17579.26|17580.17|17580.17|17580.17|17580.17|17579.26|17579.26|0
1631095850000|2021-09-08 10:10:50|17581.09|17581.09|17581.09|17581.09|17581.09|17581.09|17581.09|17581.09|0
1631095860000|2021-09-08 10:11:00|17580.59|17580.59|17576.8|17576.8|17580.59|17580.59|17576.8|17576.8|0
1631095900000|2021-09-08 10:11:40|17575.13|17575.13|17575.13|17575.13|17575.13|17575.13|17575.13|17575.13|0
1631095920000|2021-09-08 10:12:00|17574.21|17574.21|17577.06|17577.06|17577.06|17577.06|17574.21|17574.21|0
1631095930000|2021-09-08 10:12:10|17576.04|17576.04|17581.69|17581.69|17581.69|17581.69|17574.36|17574.36|0
1631095940000|2021-09-08 10:12:20|17583.13|17583.13|17583.83|17583.83|17583.83|17583.83|17583.13|17583.13|0
1631095950000|2021-09-08 10:12:30|17582.89|17582.89|17582.89|17582.89|17582.89|17582.89|17582.89|17582.89|0
1631095980000|2021-09-08 10:13:00|17584.27|17584.27|17585.68|17585.68|17585.68|17585.68|17584.27|17584.27|0
1631096000000|2021-09-08 10:13:20|17586.23|17586.23|17586.49|17586.49|17587.61|17587.61|17586.23|17586.23|0
1631096010000|2021-09-08 10:13:30|17586.96|17586.96|17586.96|17586.96|17586.96|17586.96|17586.96|17586.96|0
1631096020000|2021-09-08 10:13:40|17588.79|17588.79|17587.88|17587.88|17588.79|17588.79|17587.88|17587.88|0
1631096030000|2021-09-08 10:13:50|17587.06|17587.06|17584.87|17584.87|17587.06|17587.06|17584.87|17584.87|0
1631096040000|2021-09-08 10:14:00|17584.05|17584.05|17584.05|17584.05|17584.05|17584.05|17584.05|17584.05|0
1631096050000|2021-09-08 10:14:10|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|0
1631096060000|2021-09-08 10:14:20|17584.3|17584.3|17585.47|17585.47|17585.47|17585.47|17584.3|17584.3|0
1631096080000|2021-09-08 10:14:40|17584.55|17584.55|17581.71|17581.71|17584.55|17584.55|17581.71|17581.71|0
1631096090000|2021-09-08 10:14:50|17580.89|17580.89|17575.92|17575.92|17580.89|17580.89|17575.47|17575.47|0
1631096100000|2021-09-08 10:15:00|17576.83|17576.83|17576.83|17576.83|17576.83|17576.83|17576.83|17576.83|0
1631096120000|2021-09-08 10:15:20|17576.01|17576.01|17567.16|17567.16|17576.01|17576.01|17566.34|17566.34|0
1631096130000|2021-09-08 10:15:30|17568.15|17568.15|17572.8|17572.8|17572.8|17572.8|17568.15|17568.15|0
1631096140000|2021-09-08 10:15:40|17577.5|17577.5|17582.6|17582.6|17582.6|17582.6|17577.5|17577.5|0
1631096150000|2021-09-08 10:15:50|17581.17|17581.17|17581.17|17581.17|17581.17|17581.17|17581.17|17581.17|0
1631096160000|2021-09-08 10:16:00|17582.08|17582.08|17582.08|17582.08|17582.08|17582.08|17582.08|17582.08|0
1631096230000|2021-09-08 10:17:10|17582.79|17582.79|17585.48|17585.48|17585.48|17585.48|17582.79|17582.79|0
1631096250000|2021-09-08 10:17:30|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|0
1631096280000|2021-09-08 10:18:00|17585.83|17585.83|17585.83|17585.83|17585.83|17585.83|17585.83|17585.83|0
1631096300000|2021-09-08 10:18:20|17587.02|17587.02|17587.58|17587.58|17587.58|17587.58|17587.02|17587.02|0
1631096310000|2021-09-08 10:18:30|17587.11|17587.11|17587.11|17587.11|17587.11|17587.11|17587.11|17587.11|0
1631096330000|2021-09-08 10:18:50|17590.09|17590.09|17590.09|17590.09|17590.09|17590.09|17590.09|17590.09|0
1631096340000|2021-09-08 10:19:00|17589.62|17589.62|17589.62|17589.62|17589.62|17589.62|17589.62|17589.62|0
1631096350000|2021-09-08 10:19:10|17587.89|17587.89|17588.36|17588.36|17588.36|17588.36|17587.89|17587.89|0
1631096360000|2021-09-08 10:19:20|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|0
1631096410000|2021-09-08 10:20:10|17590.56|17590.56|17591.92|17591.92|17591.92|17591.92|17590.56|17590.56|0
1631096420000|2021-09-08 10:20:20|17592.73|17592.73|17599.49|17599.49|17599.49|17599.49|17592.73|17592.73|0
1631096430000|2021-09-08 10:20:30|17600.48|17600.48|17600.48|17600.48|17600.48|17600.48|17600.48|17600.48|0
1631096440000|2021-09-08 10:20:40|17602.93|17602.93|17606.69|17606.69|17607.6|17607.6|17602.93|17602.93|0
1631096450000|2021-09-08 10:20:50|17607.71|17607.71|17609.12|17609.12|17609.12|17609.12|17607.71|17607.71|0
1631096470000|2021-09-08 10:21:10|17612.9|17612.9|17614.34|17614.34|17614.34|17614.34|17612.9|17612.9|0
1631096480000|2021-09-08 10:21:20|17613.42|17613.42|17613.42|17613.42|17613.42|17613.42|17613.42|17613.42|0
1631096490000|2021-09-08 10:21:30|17610.56|17610.56|17610.56|17610.56|17610.56|17610.56|17610.56|17610.56|0
1631096500000|2021-09-08 10:21:40|17610|17610|17610|17610|17610|17610|17610|17610|0
1631096510000|2021-09-08 10:21:50|17609.09|17609.09|17609.09|17609.09|17609.09|17609.09|17609.09|17609.09|0
1631096520000|2021-09-08 10:22:00|17609.58|17609.58|17609.09|17609.09|17609.58|17609.58|17609.09|17609.09|0
1631096530000|2021-09-08 10:22:10|17607.01|17607.01|17603.55|17603.55|17607.01|17607.01|17603.55|17603.55|0
1631096570000|2021-09-08 10:22:50|17610.99|17610.99|17610.99|17610.99|17610.99|17610.99|17610.99|17610.99|0
1631096590000|2021-09-08 10:23:10|17612.11|17612.11|17605.03|17605.03|17612.11|17612.11|17604.21|17604.21|0
1631096600000|2021-09-08 10:23:20|17606.85|17606.85|17610.07|17610.07|17610.07|17610.07|17606.85|17606.85|0
1631096610000|2021-09-08 10:23:30|17609.6|17609.6|17609.6|17609.6|17609.6|17609.6|17609.6|17609.6|0
1631096630000|2021-09-08 10:23:50|17617.46|17617.46|17616.13|17616.13|17617.95|17617.95|17616.13|17616.13|0
1631096640000|2021-09-08 10:24:00|17614.69|17614.69|17615.63|17615.63|17615.63|17615.63|17614.69|17614.69|0
1631096650000|2021-09-08 10:24:10|17615.14|17615.14|17614.64|17614.64|17615.14|17615.14|17614.64|17614.64|0
1631096660000|2021-09-08 10:24:20|17616.08|17616.08|17616.08|17616.08|17616.08|17616.08|17616.08|17616.08|0
1631096680000|2021-09-08 10:24:40|17614.96|17614.96|17620.25|17620.25|17620.25|17620.25|17614.96|17614.96|0
1631096690000|2021-09-08 10:24:50|17621.88|17621.88|17622.09|17622.09|17622.09|17622.09|17621.88|17621.88|0
1631096700000|2021-09-08 10:25:00|17622.64|17622.64|17614.58|17614.58|17622.85|17622.85|17614.58|17614.58|0
1631096720000|2021-09-08 10:25:20|17617.53|17617.53|17616.71|17616.71|17617.53|17617.53|17616.71|17616.71|0
1631096730000|2021-09-08 10:25:30|17616.24|17616.24|17617.05|17617.05|17617.05|17617.05|17616.24|17616.24|0
1631096750000|2021-09-08 10:25:50|17616.82|17616.82|17616.82|17616.82|17616.82|17616.82|17616.82|17616.82|0
1631096760000|2021-09-08 10:26:00|17615.91|17615.91|17616.82|17616.82|17617.73|17617.73|17615.91|17615.91|0
1631096770000|2021-09-08 10:26:10|17618.31|17618.31|17616.9|17616.9|17618.31|17618.31|17616.9|17616.9|0
1631096780000|2021-09-08 10:26:20|17616.4|17616.4|17616.4|17616.4|17616.4|17616.4|17616.4|17616.4|0
1631096800000|2021-09-08 10:26:40|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|0
1631096810000|2021-09-08 10:26:50|17614.06|17614.06|17610.42|17610.42|17614.06|17614.06|17610.42|17610.42|0
1631096860000|2021-09-08 10:27:40|17612.77|17612.77|17614.14|17614.14|17614.14|17614.14|17612.77|17612.77|0
1631096880000|2021-09-08 10:28:00|17616.18|17616.18|17620.83|17620.83|17620.83|17620.83|17616.18|17616.18|0
1631096890000|2021-09-08 10:28:10|17621.32|17621.32|17621.32|17621.32|17621.32|17621.32|17621.32|17621.32|0
1631096900000|2021-09-08 10:28:20|17621.79|17621.79|17623.63|17623.63|17623.63|17623.63|17621.79|17621.79|0
1631096920000|2021-09-08 10:28:40|17631.58|17631.58|17632.4|17632.4|17632.4|17632.4|17631.58|17631.58|0
1631096930000|2021-09-08 10:28:50|17631.58|17631.58|17632.29|17632.29|17632.29|17632.29|17631.58|17631.58|0
1631096940000|2021-09-08 10:29:00|17632.17|17632.17|17631.35|17631.35|17632.17|17632.17|17631.35|17631.35|0
1631097000000|2021-09-08 10:30:00|17630.43|17630.43|17630.43|17630.43|17630.43|17630.43|17630.43|17630.43|0
1631097010000|2021-09-08 10:30:10|17631.6|17631.6|17631.6|17631.6|17631.6|17631.6|17631.6|17631.6|0
1631097020000|2021-09-08 10:30:20|17630.72|17630.72|17629.5|17629.5|17630.72|17630.72|17629.5|17629.5|0
1631097030000|2021-09-08 10:30:30|17627.26|17627.26|17628.61|17628.61|17628.61|17628.61|17627.26|17627.26|0
1631097040000|2021-09-08 10:30:40|17630.44|17630.44|17633.86|17633.86|17633.86|17633.86|17630.44|17630.44|0
1631097060000|2021-09-08 10:31:00|17632.87|17632.87|17635.41|17635.41|17635.41|17635.41|17632.87|17632.87|0
1631097080000|2021-09-08 10:31:20|17635.97|17635.97|17635.97|17635.97|17635.97|17635.97|17635.97|17635.97|0
1631097090000|2021-09-08 10:31:30|17636.33|17636.33|17636.33|17636.33|17636.33|17636.33|17636.33|17636.33|0
1631097100000|2021-09-08 10:31:40|17635.16|17635.16|17635.16|17635.16|17635.16|17635.16|17635.16|17635.16|0
1631097110000|2021-09-08 10:31:50|17633.79|17633.79|17632.63|17632.63|17633.79|17633.79|17632.63|17632.63|0
1631097120000|2021-09-08 10:32:00|17631.48|17631.48|17628.54|17628.54|17631.48|17631.48|17628.54|17628.54|0
1631097130000|2021-09-08 10:32:10|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|0
1631097170000|2021-09-08 10:32:50|17629.74|17629.74|17629.74|17629.74|17629.74|17629.74|17629.74|17629.74|0
1631097180000|2021-09-08 10:33:00|17629.03|17629.03|17625.9|17625.9|17629.03|17629.03|17625.9|17625.9|0
1631097190000|2021-09-08 10:33:10|17623.15|17623.15|17613.66|17613.66|17623.35|17623.35|17613.66|17613.66|0
1631097200000|2021-09-08 10:33:20|17613.43|17613.43|17613.43|17613.43|17613.43|17613.43|17613.43|17613.43|0
1631097210000|2021-09-08 10:33:30|17612.87|17612.87|17612.87|17612.87|17612.87|17612.87|17612.87|17612.87|0
1631097230000|2021-09-08 10:33:50|17614.3|17614.3|17614.12|17614.12|17614.33|17614.33|17613.62|17613.62|0
1631097260000|2021-09-08 10:34:20|17615.3|17615.3|17615.3|17615.3|17615.3|17615.3|17615.3|17615.3|0
1631097270000|2021-09-08 10:34:30|17616.21|17616.21|17617.07|17617.07|17617.89|17617.89|17615.95|17615.95|0
1631097290000|2021-09-08 10:34:50|17616.25|17616.25|17616.25|17616.25|17616.25|17616.25|17616.25|17616.25|0
1631097310000|2021-09-08 10:35:10|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|0
1631097360000|2021-09-08 10:36:00|17620.75|17620.75|17622.78|17622.78|17622.78|17622.78|17620.75|17620.75|0
1631097380000|2021-09-08 10:36:20|17622.29|17622.29|17622.29|17622.29|17622.29|17622.29|17622.29|17622.29|0
1631097390000|2021-09-08 10:36:30|17622.78|17622.78|17623.7|17623.7|17623.7|17623.7|17622.78|17622.78|0
1631097400000|2021-09-08 10:36:40|17624.14|17624.14|17624.14|17624.14|17624.14|17624.14|17624.14|17624.14|0
1631097410000|2021-09-08 10:36:50|17625.58|17625.58|17625.58|17625.58|17625.58|17625.58|17625.58|17625.58|0
1631097430000|2021-09-08 10:37:10|17626.07|17626.07|17630.4|17630.4|17630.4|17630.4|17626.07|17626.07|0
1631097450000|2021-09-08 10:37:30|17631.31|17631.31|17631.52|17631.52|17631.52|17631.52|17631.31|17631.31|0
1631097480000|2021-09-08 10:38:00|17631.31|17631.31|17632.94|17632.94|17632.94|17632.94|17631.31|17631.31|0
1631097490000|2021-09-08 10:38:10|17632.13|17632.13|17630.19|17630.19|17632.13|17632.13|17630.19|17630.19|0
1631097540000|2021-09-08 10:39:00|17631.11|17631.11|17631.11|17631.11|17631.11|17631.11|17631.11|17631.11|0
1631097550000|2021-09-08 10:39:10|17631.81|17631.81|17631.81|17631.81|17631.81|17631.81|17631.81|17631.81|0
1631097600000|2021-09-08 10:40:00|17630.87|17630.87|17630.05|17630.05|17630.87|17630.87|17630.05|17630.05|0
1631097650000|2021-09-08 10:40:50|17633.57|17633.57|17635.24|17635.24|17635.24|17635.24|17633.57|17633.57|0
1631097660000|2021-09-08 10:41:00|17635.03|17635.03|17635.95|17635.95|17635.95|17635.95|17635.03|17635.03|0
1631097670000|2021-09-08 10:41:10|17636.42|17636.42|17636.42|17636.42|17636.42|17636.42|17636.42|17636.42|0
1631097680000|2021-09-08 10:41:20|17637.33|17637.33|17647.96|17647.96|17650.55|17650.55|17637.33|17637.33|0
1631097690000|2021-09-08 10:41:30|17646.47|17646.47|17640.42|17640.42|17646.47|17646.47|17640.42|17640.42|0
1631097700000|2021-09-08 10:41:40|17641.41|17641.41|17641.41|17641.41|17641.41|17641.41|17641.41|17641.41|0
1631097710000|2021-09-08 10:41:50|17642.85|17642.85|17642.85|17642.85|17642.85|17642.85|17642.85|17642.85|0
1631097730000|2021-09-08 10:42:10|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|0
1631097740000|2021-09-08 10:42:20|17644.66|17644.66|17644.66|17644.66|17644.66|17644.66|17644.66|17644.66|0
1631097760000|2021-09-08 10:42:40|17645.57|17645.57|17642.77|17642.77|17645.57|17645.57|17642.77|17642.77|0
1631097780000|2021-09-08 10:43:00|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|17640.65|0
1631097790000|2021-09-08 10:43:10|17640.41|17640.41|17640.18|17640.18|17640.41|17640.41|17640.18|17640.18|0
1631097830000|2021-09-08 10:43:50|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|17641.09|0
1631097840000|2021-09-08 10:44:00|17642.21|17642.21|17642.21|17642.21|17642.21|17642.21|17642.21|17642.21|0
1631097870000|2021-09-08 10:44:30|17644.03|17644.03|17643.22|17643.22|17644.03|17644.03|17643.22|17643.22|0
1631097880000|2021-09-08 10:44:40|17640.24|17640.24|17638.38|17638.38|17640.24|17640.24|17638.38|17638.38|0
1631097890000|2021-09-08 10:44:50|17637.76|17637.76|17636.33|17636.33|17637.76|17637.76|17636.33|17636.33|0
1631097900000|2021-09-08 10:45:00|17636.54|17636.54|17637.47|17637.47|17637.47|17637.47|17636.04|17636.04|0
1631097940000|2021-09-08 10:45:40|17636.04|17636.04|17636.04|17636.04|17636.04|17636.04|17636.04|17636.04|0
1631097950000|2021-09-08 10:45:50|17630.66|17630.66|17631.22|17631.22|17631.22|17631.22|17630.66|17630.66|0
1631097960000|2021-09-08 10:46:00|17632.34|17632.34|17631.84|17631.84|17633.25|17633.25|17631.84|17631.84|0
1631097990000|2021-09-08 10:46:30|17630.85|17630.85|17629.94|17629.94|17630.85|17630.85|17629.94|17629.94|0
1631098000000|2021-09-08 10:46:40|17626.66|17626.66|17626|17626|17626.66|17626.66|17626|17626|0
1631098020000|2021-09-08 10:47:00|17625.5|17625.5|17622.65|17622.65|17625.5|17625.5|17622.65|17622.65|0
1631098050000|2021-09-08 10:47:30|17623.47|17623.47|17623.47|17623.47|17623.47|17623.47|17623.47|17623.47|0
1631098060000|2021-09-08 10:47:40|17622.76|17622.76|17622.76|17622.76|17622.76|17622.76|17622.76|17622.76|0
1631098070000|2021-09-08 10:47:50|17625.4|17625.4|17625.4|17625.4|17625.4|17625.4|17625.4|17625.4|0
1631098080000|2021-09-08 10:48:00|17624.49|17624.49|17619.66|17619.66|17624.49|17624.49|17619.1|17619.1|0
1631098090000|2021-09-08 10:48:10|17619.87|17619.87|17622.73|17622.73|17622.73|17622.73|17619.87|17619.87|0
1631098110000|2021-09-08 10:48:30|17623.29|17623.29|17621.9|17621.9|17623.29|17623.29|17621.9|17621.9|0
1631098130000|2021-09-08 10:48:50|17622.89|17622.89|17616.57|17616.57|17622.89|17622.89|17616.57|17616.57|0
1631098140000|2021-09-08 10:49:00|17615.63|17615.63|17600.16|17600.16|17615.63|17615.63|17600.16|17600.16|0
1631098150000|2021-09-08 10:49:10|17600.66|17600.66|17603.52|17603.52|17603.52|17603.52|17600.66|17600.66|0
1631098160000|2021-09-08 10:49:20|17604.96|17604.96|17606.78|17606.78|17606.78|17606.78|17604.96|17604.96|0
1631098170000|2021-09-08 10:49:30|17603.84|17603.84|17604.65|17604.65|17604.65|17604.65|17603.84|17603.84|0
1631098180000|2021-09-08 10:49:40|17604.16|17604.16|17605.58|17605.58|17605.58|17605.58|17602.35|17602.35|0
1631098200000|2021-09-08 10:50:00|17605.99|17605.99|17605.53|17605.53|17607.11|17607.11|17605.53|17605.53|0
1631098210000|2021-09-08 10:50:10|17609.87|17609.87|17614.29|17614.29|17614.29|17614.29|17609.87|17609.87|0
1631098240000|2021-09-08 10:50:40|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|0
1631098260000|2021-09-08 10:51:00|17614.09|17614.09|17614.09|17614.09|17614.09|17614.09|17614.09|17614.09|0
1631098270000|2021-09-08 10:51:10|17614.59|17614.59|17618.66|17618.66|17618.66|17618.66|17614.59|17614.59|0
1631098280000|2021-09-08 10:51:20|17614.23|17614.23|17613.32|17613.32|17614.23|17614.23|17613.32|17613.32|0
1631098290000|2021-09-08 10:51:30|17612.82|17612.82|17612.82|17612.82|17612.82|17612.82|17612.82|17612.82|0
1631098300000|2021-09-08 10:51:40|17612|17612|17614.87|17614.87|17614.87|17614.87|17612|17612|0
1631098310000|2021-09-08 10:51:50|17614.45|17614.45|17615.26|17615.26|17615.26|17615.26|17614.45|17614.45|0
1631098330000|2021-09-08 10:52:10|17614.77|17614.77|17613.85|17613.85|17614.77|17614.77|17613.85|17613.85|0
1631098350000|2021-09-08 10:52:30|17614.77|17614.77|17617.63|17617.63|17617.63|17617.63|17614.77|17614.77|0
1631098360000|2021-09-08 10:52:40|17618.04|17618.04|17618.86|17618.86|17618.86|17618.86|17618.04|17618.04|0
1631098370000|2021-09-08 10:52:50|17618.04|17618.04|17615.82|17615.82|17618.04|17618.04|17615.82|17615.82|0
1631098410000|2021-09-08 10:53:30|17616.04|17616.04|17616.04|17616.04|17616.04|17616.04|17616.04|17616.04|0
1631098420000|2021-09-08 10:53:40|17616.25|17616.25|17617.06|17617.06|17617.06|17617.06|17616.25|17616.25|0
1631098440000|2021-09-08 10:54:00|17620.73|17620.73|17617.17|17617.17|17620.73|17620.73|17617.17|17617.17|0
1631098470000|2021-09-08 10:54:30|17617.59|17617.59|17616.21|17616.21|17617.59|17617.59|17616.01|17616.01|0
1631098480000|2021-09-08 10:54:40|17618.61|17618.61|17619.52|17619.52|17619.52|17619.52|17618.61|17618.61|0
1631098500000|2021-09-08 10:55:00|17620.95|17620.95|17621.31|17621.31|17621.31|17621.31|17620.75|17620.75|0
1631098510000|2021-09-08 10:55:10|17622.98|17622.98|17620.9|17620.9|17622.98|17622.98|17620.9|17620.9|0
1631098520000|2021-09-08 10:55:20|17621.46|17621.46|17621.46|17621.46|17621.46|17621.46|17621.46|17621.46|0
1631098530000|2021-09-08 10:55:30|17621.87|17621.87|17615.08|17615.08|17621.87|17621.87|17615.08|17615.08|0
1631098550000|2021-09-08 10:55:50|17609.12|17609.12|17608.45|17608.45|17609.12|17609.12|17608.45|17608.45|0
1631098560000|2021-09-08 10:56:00|17611.61|17611.61|17613.4|17613.4|17613.4|17613.4|17611.61|17611.61|0
1631098570000|2021-09-08 10:56:10|17613.61|17613.61|17613.61|17613.61|17613.61|17613.61|17613.61|17613.61|0
1631098580000|2021-09-08 10:56:20|17614.52|17614.52|17614.52|17614.52|17614.52|17614.52|17614.52|17614.52|0
1631098590000|2021-09-08 10:56:30|17615.02|17615.02|17612.91|17612.91|17615.02|17615.02|17612.71|17612.71|0
1631098650000|2021-09-08 10:57:30|17610.46|17610.46|17610.46|17610.46|17610.46|17610.46|17610.46|17610.46|0
1631098660000|2021-09-08 10:57:40|17608.64|17608.64|17607.61|17607.61|17608.64|17608.64|17607.61|17607.61|0
1631098670000|2021-09-08 10:57:50|17608.78|17608.78|17609.6|17609.6|17609.6|17609.6|17608.78|17608.78|0
1631098680000|2021-09-08 10:58:00|17610.04|17610.04|17607.44|17607.44|17610.04|17610.04|17607.44|17607.44|0
1631098690000|2021-09-08 10:58:10|17606.62|17606.62|17606.62|17606.62|17606.62|17606.62|17606.62|17606.62|0
1631098700000|2021-09-08 10:58:20|17608.61|17608.61|17608.61|17608.61|17608.61|17608.61|17608.61|17608.61|0
1631098710000|2021-09-08 10:58:30|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|0
1631098720000|2021-09-08 10:58:40|17607.8|17607.8|17608.2|17608.2|17608.2|17608.2|17607.8|17607.8|0
1631098730000|2021-09-08 10:58:50|17607.29|17607.29|17607.29|17607.29|17607.29|17607.29|17607.29|17607.29|0
1631098740000|2021-09-08 10:59:00|17606.47|17606.47|17603.63|17603.63|17606.47|17606.47|17603.63|17603.63|0
1631098750000|2021-09-08 10:59:10|17601.3|17601.3|17599.32|17599.32|17601.3|17601.3|17598.5|17598.5|0
1631098760000|2021-09-08 10:59:20|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|0
1631098780000|2021-09-08 10:59:40|17598.58|17598.58|17598.58|17598.58|17598.58|17598.58|17598.58|17598.58|0
1631098790000|2021-09-08 10:59:50|17594.08|17594.08|17591.27|17591.27|17594.08|17594.08|17591.27|17591.27|0
1631098800000|2021-09-08 11:00:00|17588.4|17588.4|17593.95|17593.95|17593.95|17593.95|17587.91|17587.91|0
1631098810000|2021-09-08 11:00:10|17594.86|17594.86|17596.33|17596.33|17596.33|17596.33|17594.86|17594.86|0
1631098820000|2021-09-08 11:00:20|17596.89|17596.89|17596.89|17596.89|17596.89|17596.89|17596.89|17596.89|0
1631098830000|2021-09-08 11:00:30|17597.39|17597.39|17598.3|17598.3|17598.3|17598.3|17597.39|17597.39|0
1631098840000|2021-09-08 11:00:40|17599.12|17599.12|17599.23|17599.23|17599.67|17599.67|17599.12|17599.12|0
1631098860000|2021-09-08 11:01:00|17597.09|17597.09|17596.48|17596.48|17597.09|17597.09|17596.27|17596.27|0
1631098890000|2021-09-08 11:01:30|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|0
1631098900000|2021-09-08 11:01:40|17599.34|17599.34|17599.34|17599.34|17599.34|17599.34|17599.34|17599.34|0
1631098910000|2021-09-08 11:01:50|17599.9|17599.9|17599.69|17599.69|17600.81|17600.81|17599.69|17599.69|0
1631098920000|2021-09-08 11:02:00|17598.06|17598.06|17595.99|17595.99|17598.06|17598.06|17595.28|17595.28|0
1631098980000|2021-09-08 11:03:00|17596.81|17596.81|17596.81|17596.81|17596.81|17596.81|17596.81|17596.81|0
1631099000000|2021-09-08 11:03:20|17599.67|17599.67|17599.67|17599.67|17599.67|17599.67|17599.67|17599.67|0
1631099030000|2021-09-08 11:03:50|17599.47|17599.47|17594.76|17594.76|17599.47|17599.47|17594.76|17594.76|0
1631099040000|2021-09-08 11:04:00|17594.29|17594.29|17586.24|17586.24|17594.29|17594.29|17585.79|17585.79|0
1631099050000|2021-09-08 11:04:10|17585.32|17585.32|17585.32|17585.32|17585.32|17585.32|17585.32|17585.32|0
1631099060000|2021-09-08 11:04:20|17585.12|17585.12|17578.88|17578.88|17585.12|17585.12|17578.88|17578.88|0
1631099070000|2021-09-08 11:04:30|17576.01|17576.01|17574.19|17574.19|17576.01|17576.01|17574.19|17574.19|0
1631099080000|2021-09-08 11:04:40|17576.93|17576.93|17576.01|17576.01|17578.36|17578.36|17576.01|17576.01|0
1631099090000|2021-09-08 11:04:50|17575.02|17575.02|17569.41|17569.41|17575.02|17575.02|17569.41|17569.41|0
1631099120000|2021-09-08 11:05:20|17576.77|17576.77|17579.9|17579.9|17579.9|17579.9|17576.11|17576.11|0
1631099130000|2021-09-08 11:05:30|17580.4|17580.4|17580.4|17580.4|17580.4|17580.4|17580.4|17580.4|0
1631099140000|2021-09-08 11:05:40|17577.53|17577.53|17574.98|17574.98|17577.53|17577.53|17574.98|17574.98|0
1631099150000|2021-09-08 11:05:50|17573.87|17573.87|17576.48|17576.48|17576.48|17576.48|17571.18|17571.18|0
1631099200000|2021-09-08 11:06:40|17577.03|17577.03|17577.03|17577.03|17577.03|17577.03|17577.03|17577.03|0
1631099250000|2021-09-08 11:07:30|17577.53|17577.53|17575.94|17575.94|17579.93|17579.93|17575.94|17575.94|0
1631099260000|2021-09-08 11:07:40|17576.44|17576.44|17575.27|17575.27|17576.44|17576.44|17574.11|17574.11|0
1631099270000|2021-09-08 11:07:50|17576.44|17576.44|17575.27|17575.27|17576.44|17576.44|17574.11|17574.11|0
1631099290000|2021-09-08 11:08:10|17574.11|17574.11|17575.33|17575.33|17575.33|17575.33|17574.11|17574.11|0
1631099300000|2021-09-08 11:08:20|17576.24|17576.24|17578.09|17578.09|17578.09|17578.09|17576.24|17576.24|0
1631099310000|2021-09-08 11:08:30|17577.88|17577.88|17579.05|17579.05|17579.05|17579.05|17577.88|17577.88|0
1631099340000|2021-09-08 11:09:00|17579.86|17579.86|17586.74|17586.74|17586.95|17586.95|17579.86|17579.86|0
1631099380000|2021-09-08 11:09:40|17588.57|17588.57|17588.07|17588.07|17588.57|17588.57|17588.07|17588.07|0
1631099400000|2021-09-08 11:10:00|17587.26|17587.26|17588.93|17588.93|17588.93|17588.93|17587.26|17587.26|0
1631099410000|2021-09-08 11:10:10|17587.99|17587.99|17587.99|17587.99|17587.99|17587.99|17587.99|17587.99|0
1631099420000|2021-09-08 11:10:20|17589.62|17589.62|17586.59|17586.59|17591.45|17591.45|17586.59|17586.59|0
1631099430000|2021-09-08 11:10:30|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|0
1631099460000|2021-09-08 11:11:00|17586.7|17586.7|17586.7|17586.7|17586.7|17586.7|17586.7|17586.7|0
1631099470000|2021-09-08 11:11:10|17585.79|17585.79|17585.79|17585.79|17585.79|17585.79|17585.79|17585.79|0
1631099500000|2021-09-08 11:11:40|17586.6|17586.6|17586.64|17586.64|17586.64|17586.64|17586.6|17586.6|0
1631099510000|2021-09-08 11:11:50|17587.81|17587.81|17592.5|17592.5|17592.5|17592.5|17587.81|17587.81|0
1631099520000|2021-09-08 11:12:00|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|0
1631099530000|2021-09-08 11:12:10|17595.79|17595.79|17594.06|17594.06|17595.79|17595.79|17594.06|17594.06|0
1631099540000|2021-09-08 11:12:20|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|0
1631099550000|2021-09-08 11:12:30|17594.06|17594.06|17598.28|17598.28|17598.28|17598.28|17594.06|17594.06|0
1631099560000|2021-09-08 11:12:40|17598.98|17598.98|17598.98|17598.98|17598.98|17598.98|17598.98|17598.98|0
1631099570000|2021-09-08 11:12:50|17599.54|17599.54|17599.54|17599.54|17599.54|17599.54|17599.54|17599.54|0
1631099580000|2021-09-08 11:13:00|17600.01|17600.01|17600.01|17600.01|17600.01|17600.01|17600.01|17600.01|0
1631099600000|2021-09-08 11:13:20|17602.75|17602.75|17605.62|17605.62|17605.62|17605.62|17602.75|17602.75|0
1631099620000|2021-09-08 11:13:40|17606.11|17606.11|17606.61|17606.61|17606.61|17606.61|17606.11|17606.11|0
1631099640000|2021-09-08 11:14:00|17606.83|17606.83|17605.92|17605.92|17606.83|17606.83|17605.92|17605.92|0
1631099650000|2021-09-08 11:14:10|17606.83|17606.83|17607.65|17607.65|17607.65|17607.65|17606.83|17606.83|0
1631099660000|2021-09-08 11:14:20|17606.02|17606.02|17606.93|17606.93|17607.64|17607.64|17606.02|17606.02|0
1631099680000|2021-09-08 11:14:40|17606.37|17606.37|17605.88|17605.88|17606.37|17606.37|17605.88|17605.88|0
1631099700000|2021-09-08 11:15:00|17607.31|17607.31|17607.31|17607.31|17607.31|17607.31|17607.31|17607.31|0
1631099710000|2021-09-08 11:15:10|17608.74|17608.74|17609.56|17609.56|17609.56|17609.56|17608.74|17608.74|0
1631099730000|2021-09-08 11:15:30|17610.27|17610.27|17610.27|17610.27|17610.27|17610.27|17610.27|17610.27|0
1631099740000|2021-09-08 11:15:40|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|0
1631099760000|2021-09-08 11:16:00|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|0
1631099790000|2021-09-08 11:16:30|17605.93|17605.93|17605.38|17605.38|17605.93|17605.93|17605.38|17605.38|0
1631099810000|2021-09-08 11:16:50|17606.81|17606.81|17606.81|17606.81|17606.81|17606.81|17606.81|17606.81|0
1631099830000|2021-09-08 11:17:10|17607.37|17607.37|17607.37|17607.37|17607.37|17607.37|17607.37|17607.37|0
1631099840000|2021-09-08 11:17:20|17607.13|17607.13|17607.13|17607.13|17607.13|17607.13|17607.13|17607.13|0
1631099860000|2021-09-08 11:17:40|17608.31|17608.31|17608.31|17608.31|17608.31|17608.31|17608.31|17608.31|0
1631099870000|2021-09-08 11:17:50|17607.32|17607.32|17607.32|17607.32|17607.32|17607.32|17607.32|17607.32|0
1631099900000|2021-09-08 11:18:20|17608.43|17608.43|17614.87|17614.87|17615.12|17615.12|17608.43|17608.43|0
1631099920000|2021-09-08 11:18:40|17611.2|17611.2|17611.2|17611.2|17611.2|17611.2|17611.2|17611.2|0
1631099940000|2021-09-08 11:19:00|17612.12|17612.12|17612.12|17612.12|17612.12|17612.12|17612.12|17612.12|0
1631099950000|2021-09-08 11:19:10|17612.59|17612.59|17612.59|17612.59|17612.59|17612.59|17612.59|17612.59|0
1631099990000|2021-09-08 11:19:50|17612.79|17612.79|17612.79|17612.79|17612.79|17612.79|17612.79|17612.79|0
1631100030000|2021-09-08 11:20:30|17611.8|17611.8|17612.51|17612.51|17612.51|17612.51|17611.8|17611.8|0
1631100090000|2021-09-08 11:21:30|17611.8|17611.8|17611.8|17611.8|17611.8|17611.8|17611.8|17611.8|0
1631100110000|2021-09-08 11:21:50|17610.07|17610.07|17610.57|17610.57|17610.57|17610.57|17610.07|17610.07|0
1631100120000|2021-09-08 11:22:00|17611.27|17611.27|17614.51|17614.51|17614.51|17614.51|17611.27|17611.27|0
1631100150000|2021-09-08 11:22:30|17615.42|17615.42|17615.42|17615.42|17615.42|17615.42|17615.42|17615.42|0
1631100180000|2021-09-08 11:23:00|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|0
1631100210000|2021-09-08 11:23:30|17614.84|17614.84|17614.84|17614.84|17614.84|17614.84|17614.84|17614.84|0
1631100220000|2021-09-08 11:23:40|17613.85|17613.85|17612.54|17612.54|17613.85|17613.85|17612.54|17612.54|0
1631100230000|2021-09-08 11:23:50|17612.07|17612.07|17610.63|17610.63|17612.07|17612.07|17610.63|17610.63|0
1631100240000|2021-09-08 11:24:00|17611.51|17611.51|17622.31|17622.31|17622.31|17622.31|17611.51|17611.51|0
1631100250000|2021-09-08 11:24:10|17619.26|17619.26|17618.45|17618.45|17619.26|17619.26|17618.45|17618.45|0
1631100260000|2021-09-08 11:24:20|17619.88|17619.88|17617.01|17617.01|17619.88|17619.88|17617.01|17617.01|0
1631100280000|2021-09-08 11:24:40|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|0
1631100290000|2021-09-08 11:24:50|17618.63|17618.63|17618.63|17618.63|17618.63|17618.63|17618.63|17618.63|0
1631100320000|2021-09-08 11:25:20|17618.42|17618.42|17617.43|17617.43|17618.42|17618.42|17617.43|17617.43|0
1631100330000|2021-09-08 11:25:30|17618.86|17618.86|17616.52|17616.52|17618.86|17618.86|17616.52|17616.52|0
1631100350000|2021-09-08 11:25:50|17615.6|17615.6|17615.6|17615.6|17615.6|17615.6|17615.6|17615.6|0
1631100360000|2021-09-08 11:26:00|17614.49|17614.49|17613.93|17613.93|17614.49|17614.49|17613.93|17613.93|0
1631100400000|2021-09-08 11:26:40|17613.04|17613.04|17612.59|17612.59|17613.04|17613.04|17612.59|17612.59|0
1631100420000|2021-09-08 11:27:00|17611.78|17611.78|17611.98|17611.98|17611.98|17611.98|17611.78|17611.78|0
1631100450000|2021-09-08 11:27:30|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|0
1631100460000|2021-09-08 11:27:40|17610.61|17610.61|17610.61|17610.61|17610.61|17610.61|17610.61|17610.61|0
1631100520000|2021-09-08 11:28:40|17612.04|17612.04|17613.15|17613.15|17613.15|17613.15|17612.04|17612.04|0
1631100530000|2021-09-08 11:28:50|17613.97|17613.97|17614.79|17614.79|17614.79|17614.79|17613.97|17613.97|0
1631100540000|2021-09-08 11:29:00|17614.99|17614.99|17617.05|17617.05|17617.05|17617.05|17614.99|17614.99|0
1631100550000|2021-09-08 11:29:10|17618.68|17618.68|17618.68|17618.68|17618.68|17618.68|17618.68|17618.68|0
1631100560000|2021-09-08 11:29:20|17618.19|17618.19|17619.8|17619.8|17619.8|17619.8|17618.19|17618.19|0
1631100570000|2021-09-08 11:29:30|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|0
1631100580000|2021-09-08 11:29:40|17620.62|17620.62|17623.92|17623.92|17623.92|17623.92|17620.62|17620.62|0
1631100590000|2021-09-08 11:29:50|17624.39|17624.39|17624.39|17624.39|17624.39|17624.39|17624.39|17624.39|0
1631100600000|2021-09-08 11:30:00|17626.89|17626.89|17626.89|17626.89|17628.05|17628.05|17625.72|17625.72|0
1631100610000|2021-09-08 11:30:10|17626.48|17626.48|17626.48|17626.48|17626.48|17626.48|17626.48|17626.48|0
1631100640000|2021-09-08 11:30:40|17625.05|17625.05|17625.05|17625.05|17625.05|17625.05|17625.05|17625.05|0
1631100670000|2021-09-08 11:31:10|17624.84|17624.84|17622.32|17622.32|17624.84|17624.84|17622.32|17622.32|0
1631100680000|2021-09-08 11:31:20|17620.68|17620.68|17619.25|17619.25|17620.68|17620.68|17619.25|17619.25|0
1631100740000|2021-09-08 11:32:20|17619.75|17619.75|17619.75|17619.75|17619.75|17619.75|17619.75|17619.75|0
1631100750000|2021-09-08 11:32:30|17620.56|17620.56|17620.56|17620.56|17620.56|17620.56|17620.56|17620.56|0
1631100830000|2021-09-08 11:33:50|17621.06|17621.06|17621.06|17621.06|17621.06|17621.06|17621.06|17621.06|0
1631100850000|2021-09-08 11:34:10|17623.39|17623.39|17623.39|17623.39|17623.39|17623.39|17623.39|17623.39|0
1631100900000|2021-09-08 11:35:00|17626.25|17626.25|17626.25|17626.25|17626.25|17626.25|17626.25|17626.25|0
1631100920000|2021-09-08 11:35:20|17625.09|17625.09|17625.09|17625.09|17625.09|17625.09|17625.09|17625.09|0
1631100930000|2021-09-08 11:35:30|17626.92|17626.92|17626.92|17626.92|17626.92|17626.92|17626.92|17626.92|0
1631100980000|2021-09-08 11:36:20|17623.42|17623.42|17618.82|17618.82|17623.42|17623.42|17618.82|17618.82|0
1631100990000|2021-09-08 11:36:30|17618.35|17618.35|17619.06|17619.06|17619.06|17619.06|17618.35|17618.35|0
1631101010000|2021-09-08 11:36:50|17618.39|17618.39|17618.39|17618.39|17618.39|17618.39|17618.39|17618.39|0
1631101020000|2021-09-08 11:37:00|17617.89|17617.89|17618.21|17618.21|17618.21|17618.21|17617.39|17617.39|0
1631101070000|2021-09-08 11:37:50|17619.33|17619.33|17619.33|17619.33|17619.33|17619.33|17618.83|17618.83|0
1631101080000|2021-09-08 11:38:00|17619.56|17619.56|17621.19|17621.19|17621.19|17621.19|17619.56|17619.56|0
1631101110000|2021-09-08 11:38:30|17620.49|17620.49|17620.49|17620.49|17620.49|17620.49|17620.49|17620.49|0
1631101120000|2021-09-08 11:38:40|17620.98|17620.98|17620.98|17620.98|17620.98|17620.98|17620.98|17620.98|0
1631101130000|2021-09-08 11:38:50|17621.48|17621.48|17621.98|17621.98|17621.98|17621.98|17621.48|17621.48|0
1631101140000|2021-09-08 11:39:00|17622.45|17622.45|17623.82|17623.82|17624.64|17624.64|17622.45|17622.45|0
1631101160000|2021-09-08 11:39:20|17624.73|17624.73|17624.73|17624.73|17624.73|17624.73|17624.73|17624.73|0
1631101170000|2021-09-08 11:39:30|17625.65|17625.65|17625.65|17625.65|17625.65|17625.65|17625.65|17625.65|0
1631101190000|2021-09-08 11:39:50|17627.28|17627.28|17627.28|17627.28|17627.28|17627.28|17627.28|17627.28|0
1631101200000|2021-09-08 11:40:00|17628.1|17628.1|17628.1|17628.1|17628.1|17628.1|17628.1|17628.1|0
1631101210000|2021-09-08 11:40:10|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|0
1631101220000|2021-09-08 11:40:20|17629.13|17629.13|17631.99|17631.99|17631.99|17631.99|17629.13|17629.13|0
1631101230000|2021-09-08 11:40:30|17632.46|17632.46|17632.46|17632.46|17632.46|17632.46|17632.46|17632.46|0
1631101240000|2021-09-08 11:40:40|17633.38|17633.38|17634.08|17634.08|17634.08|17634.08|17633.38|17633.38|0
1631101250000|2021-09-08 11:40:50|17633.52|17633.52|17633.52|17633.52|17633.52|17633.52|17633.52|17633.52|0
1631101260000|2021-09-08 11:41:00|17636.17|17636.17|17634.81|17634.81|17636.66|17636.66|17634.81|17634.81|0
1631101270000|2021-09-08 11:41:10|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|0
1631101280000|2021-09-08 11:41:20|17633.08|17633.08|17633.6|17633.6|17633.6|17633.6|17632.17|17632.17|0
1631101300000|2021-09-08 11:41:40|17634.76|17634.76|17637.75|17637.75|17637.75|17637.75|17634.76|17634.76|0
1631101310000|2021-09-08 11:41:50|17639.18|17639.18|17639.18|17639.18|17639.18|17639.18|17639.18|17639.18|0
1631101320000|2021-09-08 11:42:00|17638.83|17638.83|17638.59|17638.59|17638.83|17638.83|17638.59|17638.59|0
1631101340000|2021-09-08 11:42:20|17639.09|17639.09|17639.09|17639.09|17639.09|17639.09|17639.09|17639.09|0
1631101390000|2021-09-08 11:43:10|17638.27|17638.27|17638.27|17638.27|17638.27|17638.27|17638.27|17638.27|0
1631101400000|2021-09-08 11:43:20|17639.7|17639.7|17639.7|17639.7|17639.7|17639.7|17639.7|17639.7|0
1631101430000|2021-09-08 11:43:50|17639.15|17639.15|17637.8|17637.8|17639.15|17639.15|17637.1|17637.1|0
1631101460000|2021-09-08 11:44:20|17637.56|17637.56|17637.56|17637.56|17637.56|17637.56|17637.56|17637.56|0
1631101490000|2021-09-08 11:44:50|17637.35|17637.35|17638.27|17638.27|17639.7|17639.7|17637.35|17637.35|0
1631101500000|2021-09-08 11:45:00|17638.74|17638.74|17649.74|17649.74|17649.74|17649.74|17638.74|17638.74|0
1631101510000|2021-09-08 11:45:10|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|17654.15|0
1631101530000|2021-09-08 11:45:30|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|0
1631101540000|2021-09-08 11:45:40|17655.81|17655.81|17656.31|17656.31|17656.31|17656.31|17655.81|17655.81|0
1631101560000|2021-09-08 11:46:00|17656.81|17656.81|17657.77|17657.77|17657.77|17657.77|17656.81|17656.81|0
1631101600000|2021-09-08 11:46:40|17659.21|17659.21|17659.21|17659.21|17659.21|17659.21|17659.21|17659.21|0
1631101620000|2021-09-08 11:47:00|17658.74|17658.74|17658.74|17658.74|17658.74|17658.74|17658.74|17658.74|0
1631101630000|2021-09-08 11:47:10|17661.19|17661.19|17661.19|17661.19|17661.19|17661.19|17661.19|17661.19|0
1631101640000|2021-09-08 11:47:20|17659.55|17659.55|17659.06|17659.06|17659.55|17659.55|17659.06|17659.06|0
1631101670000|2021-09-08 11:47:50|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|0
1631101680000|2021-09-08 11:48:00|17660.92|17660.92|17664.24|17664.24|17664.24|17664.24|17660.92|17660.92|0
1631101690000|2021-09-08 11:48:10|17664.6|17664.6|17663.68|17663.68|17664.6|17664.6|17662.77|17662.77|0
1631101710000|2021-09-08 11:48:30|17663.89|17663.89|17663.89|17663.89|17663.89|17663.89|17663.89|17663.89|0
1631101720000|2021-09-08 11:48:40|17663.42|17663.42|17655.58|17655.58|17663.42|17663.42|17655.58|17655.58|0
1631101730000|2021-09-08 11:48:50|17652.71|17652.71|17652.71|17652.71|17652.71|17652.71|17652.71|17652.71|0
1631101740000|2021-09-08 11:49:00|17653.88|17653.88|17654.79|17654.79|17654.79|17654.79|17653.88|17653.88|0
1631101750000|2021-09-08 11:49:10|17655.91|17655.91|17655.91|17655.91|17655.91|17655.91|17655.91|17655.91|0
1631101770000|2021-09-08 11:49:30|17658.24|17658.24|17658.24|17658.24|17658.24|17658.24|17658.24|17658.24|0
1631101780000|2021-09-08 11:49:40|17657.42|17657.42|17657.42|17657.42|17657.42|17657.42|17657.42|17657.42|0
1631101790000|2021-09-08 11:49:50|17658.04|17658.04|17658.24|17658.24|17658.24|17658.24|17658.04|17658.04|0
1631101800000|2021-09-08 11:50:00|17659.06|17659.06|17664.24|17664.24|17664.24|17664.24|17659.06|17659.06|0
1631101810000|2021-09-08 11:50:10|17665.15|17665.15|17665.36|17665.36|17665.36|17665.36|17665.15|17665.15|0
1631101830000|2021-09-08 11:50:30|17665.92|17665.92|17665.92|17665.92|17665.92|17665.92|17665.92|17665.92|0
1631101850000|2021-09-08 11:50:50|17666.83|17666.83|17664.11|17664.11|17666.83|17666.83|17664.11|17664.11|0
1631101890000|2021-09-08 11:51:30|17665.05|17665.05|17665.05|17665.05|17665.05|17665.05|17665.05|17665.05|0
1631101900000|2021-09-08 11:51:40|17663.53|17663.53|17664.96|17664.96|17664.96|17664.96|17663.53|17663.53|0
1631101920000|2021-09-08 11:52:00|17665.17|17665.17|17664.91|17664.91|17665.17|17665.17|17664.91|17664.91|0
1631101950000|2021-09-08 11:52:30|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|0
1631102000000|2021-09-08 11:53:20|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|0
1631102050000|2021-09-08 11:54:10|17665.43|17665.43|17665.43|17665.43|17665.43|17665.43|17665.43|17665.43|0
1631102070000|2021-09-08 11:54:30|17666.25|17666.25|17666.25|17666.25|17666.25|17666.25|17666.25|17666.25|0
1631102080000|2021-09-08 11:54:40|17666.81|17666.81|17666.81|17666.81|17666.81|17666.81|17666.81|17666.81|0
1631102090000|2021-09-08 11:54:50|17667.8|17667.8|17669.67|17669.67|17669.67|17669.67|17667.8|17667.8|0
1631102100000|2021-09-08 11:55:00|17670.14|17670.14|17671.25|17671.25|17671.25|17671.25|17670.14|17670.14|0
1631102110000|2021-09-08 11:55:10|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|0
1631102120000|2021-09-08 11:55:20|17673.55|17673.55|17673.55|17673.55|17673.55|17673.55|17673.55|17673.55|0
1631102130000|2021-09-08 11:55:30|17672.79|17672.79|17672.79|17672.79|17672.79|17672.79|17672.79|17672.79|0
1631102160000|2021-09-08 11:56:00|17671.35|17671.35|17670.41|17670.41|17671.35|17671.35|17670.41|17670.41|0
1631102170000|2021-09-08 11:56:10|17669.71|17669.71|17669.71|17669.71|17669.71|17669.71|17669.71|17669.71|0
1631102210000|2021-09-08 11:56:50|17668.72|17668.72|17668.72|17668.72|17668.72|17668.72|17668.72|17668.72|0
1631102240000|2021-09-08 11:57:20|17667.9|17667.9|17668.72|17668.72|17668.72|17668.72|17667.9|17667.9|0
1631102260000|2021-09-08 11:57:40|17668.16|17668.16|17669.59|17669.59|17669.59|17669.59|17668.16|17668.16|0
1631102270000|2021-09-08 11:57:50|17670.41|17670.41|17670.41|17670.41|17670.41|17670.41|17670.41|17670.41|0
1631102330000|2021-09-08 11:58:50|17671.11|17671.11|17672.03|17672.03|17672.03|17672.03|17671.11|17671.11|0
1631102360000|2021-09-08 11:59:20|17671.21|17671.21|17671.21|17671.21|17671.21|17671.21|17671.21|17671.21|0
1631102380000|2021-09-08 11:59:40|17665.96|17665.96|17665.72|17665.72|17665.96|17665.96|17665.52|17665.52|0
1631102390000|2021-09-08 11:59:50|17666.2|17666.2|17665.28|17665.28|17666.2|17666.2|17665.28|17665.28|0
1631102400000|2021-09-08 12:00:00|17664.79|17664.79|17664.23|17664.23|17664.79|17664.79|17664.23|17664.23|0
1631102410000|2021-09-08 12:00:10|17664.02|17664.02|17663.11|17663.11|17664.02|17664.02|17663.11|17663.11|0
1631102420000|2021-09-08 12:00:20|17662.29|17662.29|17661.74|17661.74|17662.29|17662.29|17661.74|17661.74|0
1631102430000|2021-09-08 12:00:30|17663.72|17663.72|17674.96|17674.96|17674.96|17674.96|17663.72|17663.72|0
1631102440000|2021-09-08 12:00:40|17675.88|17675.88|17676.44|17676.44|17676.44|17676.44|17675.88|17675.88|0
1631102450000|2021-09-08 12:00:50|17676.67|17676.67|17676.67|17676.67|17676.67|17676.67|17676.67|17676.67|0
1631102460000|2021-09-08 12:01:00|17676.91|17676.91|17677.46|17677.46|17677.46|17677.46|17676.91|17676.91|0
1631102470000|2021-09-08 12:01:10|17677.7|17677.7|17678.61|17678.61|17678.61|17678.61|17677.7|17677.7|0
1631102480000|2021-09-08 12:01:20|17678.38|17678.38|17678.79|17678.79|17678.79|17678.79|17678.38|17678.38|0
1631102500000|2021-09-08 12:01:40|17681.02|17681.02|17677.59|17677.59|17681.02|17681.02|17676.16|17676.16|0
1631102520000|2021-09-08 12:02:00|17678.51|17678.51|17678.51|17678.51|17678.51|17678.51|17678.51|17678.51|0
1631102560000|2021-09-08 12:02:40|17679.94|17679.94|17679.94|17679.94|17679.94|17679.94|17678.51|17678.51|0
1631102590000|2021-09-08 12:03:10|17679.38|17679.38|17679.38|17679.38|17679.38|17679.38|17679.38|17679.38|0
1631102600000|2021-09-08 12:03:20|17680.3|17680.3|17680.5|17680.5|17680.5|17680.5|17680.3|17680.3|0
1631102610000|2021-09-08 12:03:30|17680.74|17680.74|17687.22|17687.22|17687.22|17687.22|17680.74|17680.74|0
1631102620000|2021-09-08 12:03:40|17685.79|17685.79|17686|17686|17686|17686|17685.79|17685.79|0
1631102630000|2021-09-08 12:03:50|17683.34|17683.34|17682.23|17682.23|17683.34|17683.34|17682.23|17682.23|0
1631102650000|2021-09-08 12:04:10|17682.78|17682.78|17682.31|17682.31|17682.78|17682.78|17682.31|17682.31|0
1631102660000|2021-09-08 12:04:20|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|0
1631102670000|2021-09-08 12:04:30|17683.21|17683.21|17682.98|17682.98|17683.21|17683.21|17682.98|17682.98|0
1631102680000|2021-09-08 12:04:40|17683.8|17683.8|17684.96|17684.96|17684.96|17684.96|17683.8|17683.8|0
1631102690000|2021-09-08 12:04:50|17687.71|17687.71|17685.88|17685.88|17687.71|17687.71|17685.88|17685.88|0
1631102700000|2021-09-08 12:05:00|17685.06|17685.06|17685.06|17685.06|17685.06|17685.06|17685.06|17685.06|0
1631102750000|2021-09-08 12:05:50|17686.23|17686.23|17685.06|17685.06|17686.23|17686.23|17685.06|17685.06|0
1631102760000|2021-09-08 12:06:00|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|0
1631102770000|2021-09-08 12:06:10|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|0
1631102830000|2021-09-08 12:07:10|17683.79|17683.79|17684.13|17684.13|17684.13|17684.13|17683.79|17683.79|0
1631102840000|2021-09-08 12:07:20|17685.95|17685.95|17685.95|17685.95|17685.95|17685.95|17685.95|17685.95|0
1631102860000|2021-09-08 12:07:40|17684.32|17684.32|17684.32|17684.32|17684.32|17684.32|17684.32|17684.32|0
1631102880000|2021-09-08 12:08:00|17683.41|17683.41|17681.03|17681.03|17683.61|17683.61|17681.03|17681.03|0
1631102890000|2021-09-08 12:08:10|17680.53|17680.53|17674.66|17674.66|17680.53|17680.53|17674.66|17674.66|0
1631102900000|2021-09-08 12:08:20|17673.74|17673.74|17672.13|17672.13|17673.74|17673.74|17672.13|17672.13|0
1631102920000|2021-09-08 12:08:40|17672.6|17672.6|17673.76|17673.76|17673.76|17673.76|17672.6|17672.6|0
1631102930000|2021-09-08 12:08:50|17672.65|17672.65|17672.65|17672.65|17672.65|17672.65|17672.65|17672.65|0
1631102940000|2021-09-08 12:09:00|17671.83|17671.83|17670.92|17670.92|17671.83|17671.83|17670.92|17670.92|0
1631102950000|2021-09-08 12:09:10|17669.98|17669.98|17666.64|17666.64|17669.98|17669.98|17666.64|17666.64|0
1631102960000|2021-09-08 12:09:20|17665.73|17665.73|17664.5|17664.5|17665.73|17665.73|17664.5|17664.5|0
1631102970000|2021-09-08 12:09:30|17664.09|17664.09|17660.41|17660.41|17664.09|17664.09|17660.41|17660.41|0
1631102980000|2021-09-08 12:09:40|17659.79|17659.79|17659.58|17659.58|17660.41|17660.41|17659.58|17659.58|0
1631102990000|2021-09-08 12:09:50|17660.41|17660.41|17657.35|17657.35|17660.41|17660.41|17657.35|17657.35|0
1631103010000|2021-09-08 12:10:10|17658.76|17658.76|17659.87|17659.87|17659.87|17659.87|17658.76|17658.76|0
1631103020000|2021-09-08 12:10:20|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|0
1631103030000|2021-09-08 12:10:30|17654.33|17654.33|17654.11|17654.11|17654.33|17654.33|17654.11|17654.11|0
1631103060000|2021-09-08 12:11:00|17653.9|17653.9|17653.09|17653.09|17653.9|17653.9|17653.09|17653.09|0
1631103070000|2021-09-08 12:11:10|17649.43|17649.43|17649.43|17649.43|17649.43|17649.43|17649.43|17649.43|0
1631103090000|2021-09-08 12:11:30|17648.52|17648.52|17644.24|17644.24|17648.52|17648.52|17644.24|17644.24|0
1631103100000|2021-09-08 12:11:40|17643.33|17643.33|17642.21|17642.21|17643.33|17643.33|17642.21|17642.21|0
1631103130000|2021-09-08 12:12:10|17642.92|17642.92|17642.92|17642.92|17642.92|17642.92|17642.92|17642.92|0
1631103140000|2021-09-08 12:12:20|17644.03|17644.03|17644.69|17644.69|17644.69|17644.69|17644.03|17644.03|0
1631103160000|2021-09-08 12:12:40|17645.24|17645.24|17644.57|17644.57|17645.56|17645.56|17644.57|17644.57|0
1631103170000|2021-09-08 12:12:50|17644.37|17644.37|17643.55|17643.55|17644.37|17644.37|17643.55|17643.55|0
1631103180000|2021-09-08 12:13:00|17641.02|17641.02|17641.02|17641.02|17641.02|17641.02|17641.02|17641.02|0
1631103210000|2021-09-08 12:13:30|17639.9|17639.9|17639.9|17639.9|17639.9|17639.9|17639.9|17639.9|0
1631103230000|2021-09-08 12:13:50|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|0
1631103250000|2021-09-08 12:14:10|17641.37|17641.37|17641.37|17641.37|17641.37|17641.37|17641.37|17641.37|0
1631103260000|2021-09-08 12:14:20|17638.37|17638.37|17633.46|17633.46|17638.37|17638.37|17632.88|17632.88|0
1631103270000|2021-09-08 12:14:30|17633.23|17633.23|17633.23|17633.23|17633.23|17633.23|17633.23|17633.23|0
1631103290000|2021-09-08 12:14:50|17631.7|17631.7|17632.91|17632.91|17632.91|17632.91|17630.88|17630.88|0
1631103300000|2021-09-08 12:15:00|17633.53|17633.53|17634.25|17634.25|17635.16|17635.16|17633.53|17633.53|0
1631103310000|2021-09-08 12:15:10|17633.1|17633.1|17630.56|17630.56|17633.1|17633.1|17630.56|17630.56|0
1631103320000|2021-09-08 12:15:20|17629.13|17629.13|17625.63|17625.63|17629.13|17629.13|17625.63|17625.63|0
1631103330000|2021-09-08 12:15:30|17623.81|17623.81|17623.36|17623.36|17623.81|17623.81|17623.36|17623.36|0
1631103340000|2021-09-08 12:15:40|17623.14|17623.14|17619.59|17619.59|17623.14|17623.14|17619.59|17619.59|0
1631103360000|2021-09-08 12:16:00|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|0
1631103370000|2021-09-08 12:16:10|17616.6|17616.6|17616.6|17616.6|17616.6|17616.6|17616.6|17616.6|0
1631103390000|2021-09-08 12:16:30|17614.96|17614.96|17613.53|17613.53|17614.96|17614.96|17613.53|17613.53|0
1631103400000|2021-09-08 12:16:40|17615.36|17615.36|17617.46|17617.46|17617.46|17617.46|17615.36|17615.36|0
1631103430000|2021-09-08 12:17:10|17616.29|17616.29|17616.29|17616.29|17616.29|17616.29|17616.29|17616.29|0
1631103460000|2021-09-08 12:17:40|17614.8|17614.8|17615.15|17615.15|17616.78|17616.78|17614.8|17614.8|0
1631103470000|2021-09-08 12:17:50|17614.91|17614.91|17614.1|17614.1|17614.91|17614.91|17614.1|17614.1|0
1631103480000|2021-09-08 12:18:00|17612.27|17612.27|17613.09|17613.09|17613.09|17613.09|17612.27|17612.27|0
1631103500000|2021-09-08 12:18:20|17613.56|17613.56|17613.56|17613.56|17613.56|17613.56|17613.56|17613.56|0
1631103510000|2021-09-08 12:18:30|17614.37|17614.37|17613.26|17613.26|17614.37|17614.37|17613.26|17613.26|0
1631103520000|2021-09-08 12:18:40|17611.63|17611.63|17611.63|17611.63|17611.63|17611.63|17611.63|17611.63|0
1631103560000|2021-09-08 12:19:20|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|0
1631103590000|2021-09-08 12:19:50|17613.04|17613.04|17613.25|17613.25|17613.25|17613.25|17613.04|17613.04|0
1631103600000|2021-09-08 12:20:00|17612.33|17612.33|17611.17|17611.17|17612.33|17612.33|17611.17|17611.17|0
1631103610000|2021-09-08 12:20:10|17610.46|17610.46|17608.33|17608.33|17610.46|17610.46|17608.33|17608.33|0
1631103620000|2021-09-08 12:20:20|17606.5|17606.5|17608.12|17608.12|17608.12|17608.12|17606.29|17606.29|0
1631103630000|2021-09-08 12:20:30|17607.21|17607.21|17606.76|17606.76|17607.21|17607.21|17606.76|17606.76|0
1631103660000|2021-09-08 12:21:00|17608.82|17608.82|17608.82|17608.82|17608.82|17608.82|17608.82|17608.82|0
1631103670000|2021-09-08 12:21:10|17609.23|17609.23|17609.23|17609.23|17609.23|17609.23|17609.23|17609.23|0
1631103680000|2021-09-08 12:21:20|17611.06|17611.06|17612.22|17612.22|17612.22|17612.22|17611.06|17611.06|0
1631103690000|2021-09-08 12:21:30|17612.43|17612.43|17612.43|17612.43|17612.43|17612.43|17612.43|17612.43|0
1631103700000|2021-09-08 12:21:40|17612.93|17612.93|17613.4|17613.4|17613.4|17613.4|17612.93|17612.93|0
1631103710000|2021-09-08 12:21:50|17616.93|17616.93|17618.08|17618.08|17618.08|17618.08|17616.93|17616.93|0
1631103720000|2021-09-08 12:22:00|17620.07|17620.07|17620.63|17620.63|17620.63|17620.63|17620.07|17620.07|0
1631103730000|2021-09-08 12:22:10|17619.72|17619.72|17618.8|17618.8|17619.72|17619.72|17618.8|17618.8|0
1631103760000|2021-09-08 12:22:40|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|0
1631103770000|2021-09-08 12:22:50|17618.48|17618.48|17618.48|17618.48|17618.48|17618.48|17618.48|17618.48|0
1631103800000|2021-09-08 12:23:20|17617.66|17617.66|17617.66|17617.66|17617.66|17617.66|17617.66|17617.66|0
1631103810000|2021-09-08 12:23:30|17616.75|17616.75|17617.37|17617.37|17617.37|17617.37|17616.75|17616.75|0
1631103820000|2021-09-08 12:23:40|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|0
1631103830000|2021-09-08 12:23:50|17618.18|17618.18|17618.92|17618.92|17618.92|17618.92|17618.18|17618.18|0
1631103840000|2021-09-08 12:24:00|17620.74|17620.74|17620.74|17620.74|17620.74|17620.74|17620.74|17620.74|0
1631103850000|2021-09-08 12:24:10|17621.3|17621.3|17621.09|17621.09|17621.3|17621.3|17621.09|17621.09|0
1631103860000|2021-09-08 12:24:20|17622.01|17622.01|17622.01|17622.01|17622.01|17622.01|17622.01|17622.01|0
1631103870000|2021-09-08 12:24:30|17621.09|17621.09|17617.32|17617.32|17621.09|17621.09|17617.32|17617.32|0
1631103880000|2021-09-08 12:24:40|17615.49|17615.49|17615.49|17615.49|17615.49|17615.49|17615.49|17615.49|0
1631103890000|2021-09-08 12:24:50|17614.79|17614.79|17614.79|17614.79|17614.79|17614.79|17614.79|17614.79|0
1631103950000|2021-09-08 12:25:50|17615.6|17615.6|17619.46|17619.46|17619.46|17619.46|17615.6|17615.6|0
1631103980000|2021-09-08 12:26:20|17621.29|17621.29|17620.82|17620.82|17621.29|17621.29|17620.82|17620.82|0
1631103990000|2021-09-08 12:26:30|17621.02|17621.02|17620.11|17620.11|17621.02|17621.02|17620.11|17620.11|0
1631104040000|2021-09-08 12:27:20|17616.45|17616.45|17616.92|17616.92|17616.92|17616.92|17616.45|17616.45|0
1631104050000|2021-09-08 12:27:30|17617.83|17617.83|17617.13|17617.13|17618.56|17618.56|17617.13|17617.13|0
1631104060000|2021-09-08 12:27:40|17613.35|17613.35|17613.35|17613.35|17613.35|17613.35|17613.35|17613.35|0
1631104100000|2021-09-08 12:28:20|17612.36|17612.36|17610.38|17610.38|17612.36|17612.36|17610.38|17610.38|0
1631104110000|2021-09-08 12:28:30|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|0
1631104130000|2021-09-08 12:28:50|17608.91|17608.91|17608.91|17608.91|17608.91|17608.91|17608.91|17608.91|0
1631104150000|2021-09-08 12:29:10|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|0
1631104160000|2021-09-08 12:29:20|17609|17609|17609.82|17609.82|17609.82|17609.82|17609|17609|0
1631104170000|2021-09-08 12:29:30|17611.25|17611.25|17611.87|17611.87|17611.87|17611.87|17611.25|17611.25|0
1631104190000|2021-09-08 12:29:50|17612.1|17612.1|17610.94|17610.94|17612.1|17612.1|17610.94|17610.94|0
1631104220000|2021-09-08 12:30:20|17609.77|17609.77|17609.77|17609.77|17609.77|17609.77|17609.77|17609.77|0
1631104230000|2021-09-08 12:30:30|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|0
1631104250000|2021-09-08 12:30:50|17608.22|17608.22|17604.96|17604.96|17608.22|17608.22|17604.96|17604.96|0
1631104260000|2021-09-08 12:31:00|17603.52|17603.52|17603.11|17603.11|17603.52|17603.52|17603.11|17603.11|0
1631104270000|2021-09-08 12:31:10|17601.7|17601.7|17600.79|17600.79|17601.7|17601.7|17600.79|17600.79|0
1631104300000|2021-09-08 12:31:40|17600.55|17600.55|17600.55|17600.55|17600.55|17600.55|17600.55|17600.55|0
1631104350000|2021-09-08 12:32:30|17598.1|17598.1|17598.1|17598.1|17598.1|17598.1|17598.1|17598.1|0
1631104370000|2021-09-08 12:32:50|17599.54|17599.54|17601.33|17601.33|17601.33|17601.33|17598.92|17598.92|0
1631104380000|2021-09-08 12:33:00|17600.42|17600.42|17600.42|17600.42|17600.42|17600.42|17600.42|17600.42|0
1631104390000|2021-09-08 12:33:10|17601.58|17601.58|17601.58|17601.58|17601.58|17601.58|17601.58|17601.58|0
1631104410000|2021-09-08 12:33:30|17601.79|17601.79|17601.29|17601.29|17601.79|17601.79|17601.29|17601.29|0
1631104420000|2021-09-08 12:33:40|17602.46|17602.46|17601.29|17601.29|17602.46|17602.46|17601.29|17601.29|0
1631104430000|2021-09-08 12:33:50|17599.42|17599.42|17595.99|17595.99|17599.42|17599.42|17595.99|17595.99|0
1631104450000|2021-09-08 12:34:10|17595.17|17595.17|17593.35|17593.35|17595.17|17595.17|17593.35|17593.35|0
1631104500000|2021-09-08 12:35:00|17593.58|17593.58|17595.02|17595.02|17595.02|17595.02|17593.58|17593.58|0
1631104510000|2021-09-08 12:35:10|17594.81|17594.81|17597.01|17597.01|17597.01|17597.01|17594.6|17594.6|0
1631104520000|2021-09-08 12:35:20|17596.51|17596.51|17596.51|17596.51|17596.51|17596.51|17596.51|17596.51|0
1631104540000|2021-09-08 12:35:40|17596.77|17596.77|17598.04|17598.04|17598.04|17598.04|17596.22|17596.22|0
1631104550000|2021-09-08 12:35:50|17597.81|17597.81|17596.06|17596.06|17597.81|17597.81|17595.39|17595.39|0
1631104560000|2021-09-08 12:36:00|17595.59|17595.59|17591.23|17591.23|17595.59|17595.59|17591.23|17591.23|0
1631104570000|2021-09-08 12:36:10|17592.05|17592.05|17594.34|17594.34|17594.34|17594.34|17592.05|17592.05|0
1631104580000|2021-09-08 12:36:20|17592.9|17592.9|17589.64|17589.64|17592.9|17592.9|17589.64|17589.64|0
1631104630000|2021-09-08 12:37:10|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|0
1631104640000|2021-09-08 12:37:20|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|0
1631104650000|2021-09-08 12:37:30|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|0
1631104670000|2021-09-08 12:37:50|17591.69|17591.69|17591.17|17591.17|17591.69|17591.69|17589.35|17589.35|0
1631104680000|2021-09-08 12:38:00|17593|17593|17592.71|17592.71|17593|17593|17592.3|17592.3|0
1631104700000|2021-09-08 12:38:20|17592.91|17592.91|17597.6|17597.6|17597.6|17597.6|17592.91|17592.91|0
1631104710000|2021-09-08 12:38:30|17599.44|17599.44|17601.29|17601.29|17601.29|17601.29|17599.44|17599.44|0
1631104720000|2021-09-08 12:38:40|17601.84|17601.84|17601.84|17601.84|17601.84|17601.84|17601.84|17601.84|0
1631104730000|2021-09-08 12:38:50|17600.85|17600.85|17599.89|17599.89|17600.85|17600.85|17599.89|17599.89|0
1631104760000|2021-09-08 12:39:20|17600.5|17600.5|17600.5|17600.5|17600.5|17600.5|17600.5|17600.5|0
1631104770000|2021-09-08 12:39:30|17601.41|17601.41|17601.41|17601.41|17601.41|17601.41|17601.41|17601.41|0
1631104780000|2021-09-08 12:39:40|17600.6|17600.6|17601|17601|17601|17601|17600.6|17600.6|0
1631104790000|2021-09-08 12:39:50|17600.19|17600.19|17601.68|17601.68|17601.68|17601.68|17600.19|17600.19|0
1631104800000|2021-09-08 12:40:00|17602.15|17602.15|17592.85|17592.85|17602.15|17602.15|17592.85|17592.85|0
1631104820000|2021-09-08 12:40:20|17594.48|17594.48|17592.65|17592.65|17594.48|17594.48|17592.65|17592.65|0
1631104830000|2021-09-08 12:40:30|17593.46|17593.46|17595.4|17595.4|17595.4|17595.4|17593.46|17593.46|0
1631104840000|2021-09-08 12:40:40|17596.21|17596.21|17596.48|17596.48|17596.69|17596.69|17596.21|17596.21|0
1631104850000|2021-09-08 12:40:50|17595.77|17595.77|17595.77|17595.77|17595.77|17595.77|17595.77|17595.77|0
1631104870000|2021-09-08 12:41:10|17597.15|17597.15|17596.33|17596.33|17597.15|17597.15|17596.33|17596.33|0
1631104880000|2021-09-08 12:41:20|17595.72|17595.72|17594.9|17594.9|17595.72|17595.72|17594.08|17594.08|0
1631104910000|2021-09-08 12:41:50|17595.84|17595.84|17596.76|17596.76|17596.76|17596.76|17595.84|17595.84|0
1631104920000|2021-09-08 12:42:00|17597.25|17597.25|17597.75|17597.75|17597.75|17597.75|17597.25|17597.25|0
1631104930000|2021-09-08 12:42:10|17596.84|17596.84|17596.84|17596.84|17596.84|17596.84|17596.84|17596.84|0
1631104960000|2021-09-08 12:42:40|17599.29|17599.29|17600.1|17600.1|17600.1|17600.1|17599.29|17599.29|0
1631105010000|2021-09-08 12:43:30|17600.72|17600.72|17598.73|17598.73|17600.72|17600.72|17598.73|17598.73|0
1631105050000|2021-09-08 12:44:10|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|0
1631105060000|2021-09-08 12:44:20|17597.85|17597.85|17597.38|17597.38|17597.85|17597.85|17597.38|17597.38|0
1631105080000|2021-09-08 12:44:40|17599.29|17599.29|17599.29|17599.29|17599.29|17599.29|17599.29|17599.29|0
1631105090000|2021-09-08 12:44:50|17601.28|17601.28|17601.28|17601.28|17601.28|17601.28|17601.28|17601.28|0
1631105100000|2021-09-08 12:45:00|17601.77|17601.77|17602.27|17602.27|17602.77|17602.77|17601.77|17601.77|0
1631105120000|2021-09-08 12:45:20|17600.84|17600.84|17599.35|17599.35|17600.84|17600.84|17599.35|17599.35|0
1631105150000|2021-09-08 12:45:50|17598.53|17598.53|17597.54|17597.54|17598.53|17598.53|17597.54|17597.54|0
1631105160000|2021-09-08 12:46:00|17596.72|17596.72|17595.9|17595.9|17596.72|17596.72|17595.9|17595.9|0
1631105220000|2021-09-08 12:47:00|17598.35|17598.35|17596.05|17596.05|17598.35|17598.35|17595.06|17595.06|0
1631105230000|2021-09-08 12:47:10|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|0
1631105250000|2021-09-08 12:47:30|17594.12|17594.12|17593.1|17593.1|17594.12|17594.12|17593.1|17593.1|0
1631105260000|2021-09-08 12:47:40|17593.3|17593.3|17593.07|17593.07|17593.3|17593.3|17593.07|17593.07|0
1631105270000|2021-09-08 12:47:50|17595.52|17595.52|17595.02|17595.02|17595.52|17595.52|17594.52|17594.52|0
1631105280000|2021-09-08 12:48:00|17595.52|17595.52|17594.65|17594.65|17595.69|17595.69|17593.24|17593.24|0
1631105290000|2021-09-08 12:48:10|17594.09|17594.09|17592.34|17592.34|17594.09|17594.09|17592.34|17592.34|0
1631105340000|2021-09-08 12:49:00|17591.17|17591.17|17591.95|17591.95|17592.2|17592.2|17591.03|17591.03|0
1631105350000|2021-09-08 12:49:10|17593.38|17593.38|17594.2|17594.2|17594.2|17594.2|17592.22|17592.22|0
1631105370000|2021-09-08 12:49:30|17592.22|17592.22|17594.89|17594.89|17594.89|17594.89|17592.22|17592.22|0
1631105390000|2021-09-08 12:49:50|17596.06|17596.06|17596.62|17596.62|17596.62|17596.62|17596.06|17596.06|0
1631105410000|2021-09-08 12:50:10|17595.71|17595.71|17596.65|17596.65|17596.65|17596.65|17595.71|17595.71|0
1631105450000|2021-09-08 12:50:50|17596.24|17596.24|17595.77|17595.77|17596.24|17596.24|17595.77|17595.77|0
1631105460000|2021-09-08 12:51:00|17593.94|17593.94|17593.94|17593.94|17593.94|17593.94|17593.94|17593.94|0
1631105470000|2021-09-08 12:51:10|17593.47|17593.47|17592.47|17592.47|17593.47|17593.47|17592.47|17592.47|0
1631105490000|2021-09-08 12:51:30|17591.04|17591.04|17592.77|17592.77|17592.77|17592.77|17590.13|17590.13|0
1631105540000|2021-09-08 12:52:20|17593.59|17593.59|17593.59|17593.59|17593.59|17593.59|17593.59|17593.59|0
1631105550000|2021-09-08 12:52:30|17594.29|17594.29|17597.48|17597.48|17597.48|17597.48|17594.29|17594.29|0
1631105570000|2021-09-08 12:52:50|17598.39|17598.39|17598.89|17598.89|17598.89|17598.89|17598.39|17598.39|0
1631105580000|2021-09-08 12:53:00|17599.11|17599.11|17598.49|17598.49|17601.03|17601.03|17598.29|17598.29|0
1631105590000|2021-09-08 12:53:10|17597.57|17597.57|17596.66|17596.66|17597.57|17597.57|17596.66|17596.66|0
1631105600000|2021-09-08 12:53:20|17598.09|17598.09|17598.09|17598.09|17598.09|17598.09|17598.09|17598.09|0
1631105610000|2021-09-08 12:53:30|17598.59|17598.59|17606.92|17606.92|17606.92|17606.92|17598.59|17598.59|0
1631105620000|2021-09-08 12:53:40|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|0
1631105640000|2021-09-08 12:54:00|17604.61|17604.61|17605.22|17605.22|17605.22|17605.22|17604.05|17604.05|0
1631105680000|2021-09-08 12:54:40|17607.04|17607.04|17608.54|17608.54|17608.54|17608.54|17607.04|17607.04|0
1631105690000|2021-09-08 12:54:50|17609.95|17609.95|17610.45|17610.45|17610.45|17610.45|17609.95|17609.95|0
1631105700000|2021-09-08 12:55:00|17611.88|17611.88|17612.08|17612.08|17612.08|17612.08|17611.88|17611.88|0
1631105720000|2021-09-08 12:55:20|17614.63|17614.63|17609.99|17609.99|17614.63|17614.63|17609.99|17609.99|0
1631105730000|2021-09-08 12:55:30|17609.49|17609.49|17609|17609|17609.49|17609.49|17609|17609|0
1631105790000|2021-09-08 12:56:30|17608.5|17608.5|17608.5|17608.5|17608.5|17608.5|17608.5|17608.5|0
1631105810000|2021-09-08 12:56:50|17609.32|17609.32|17610.75|17610.75|17610.75|17610.75|17609.32|17609.32|0
1631105830000|2021-09-08 12:57:10|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|17609.32|0
1631105840000|2021-09-08 12:57:20|17610.13|17610.13|17610.02|17610.02|17610.58|17610.58|17610.02|17610.02|0
1631105850000|2021-09-08 12:57:30|17611.85|17611.85|17611.29|17611.29|17611.85|17611.85|17611.29|17611.29|0
1631105870000|2021-09-08 12:57:50|17607.82|17607.82|17606.62|17606.62|17607.82|17607.82|17606.39|17606.39|0
1631105890000|2021-09-08 12:58:10|17605.63|17605.63|17605.63|17605.63|17605.63|17605.63|17605.63|17605.63|0
1631105950000|2021-09-08 12:59:10|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|0
1631105960000|2021-09-08 12:59:20|17606.66|17606.66|17606.19|17606.19|17606.66|17606.66|17606.19|17606.19|0
1631105980000|2021-09-08 12:59:40|17604.76|17604.76|17604.76|17604.76|17604.76|17604.76|17604.76|17604.76|0
1631106000000|2021-09-08 13:00:00|17603.73|17603.73|17602.31|17602.31|17603.94|17603.94|17602.31|17602.31|0
1631106010000|2021-09-08 13:00:10|17601.39|17601.39|17602.02|17602.02|17602.96|17602.96|17598.66|17598.66|0
1631106030000|2021-09-08 13:00:30|17601.76|17601.76|17599.77|17599.77|17603.19|17603.19|17599.77|17599.77|0
1631106040000|2021-09-08 13:00:40|17600.76|17600.76|17600.76|17600.76|17600.76|17600.76|17600.76|17600.76|0
1631106050000|2021-09-08 13:00:50|17599.77|17599.77|17600.04|17600.04|17600.04|17600.04|17598.78|17598.78|0
1631106060000|2021-09-08 13:01:00|17600.54|17600.54|17601.27|17601.27|17601.48|17601.48|17600.54|17600.54|0
1631106080000|2021-09-08 13:01:20|17600.35|17600.35|17600.82|17600.82|17600.82|17600.82|17600.35|17600.35|0
1631106100000|2021-09-08 13:01:40|17602.26|17602.26|17596.5|17596.5|17602.26|17602.26|17596.5|17596.5|0
1631106120000|2021-09-08 13:02:00|17595.79|17595.79|17595.79|17595.79|17595.79|17595.79|17595.79|17595.79|0
1631106130000|2021-09-08 13:02:10|17594.97|17594.97|17592.93|17592.93|17594.97|17594.97|17592.93|17592.93|0
1631106140000|2021-09-08 13:02:20|17588.95|17588.95|17588.95|17588.95|17588.95|17588.95|17588.73|17588.73|0
1631106150000|2021-09-08 13:02:30|17588.13|17588.13|17589.1|17589.1|17589.57|17589.57|17588.13|17588.13|0
1631106160000|2021-09-08 13:02:40|17588.28|17588.28|17589.91|17589.91|17589.91|17589.91|17588.28|17588.28|0
1631106170000|2021-09-08 13:02:50|17590.12|17590.12|17590.12|17590.12|17590.12|17590.12|17590.12|17590.12|0
1631106190000|2021-09-08 13:03:10|17590.61|17590.61|17586.32|17586.32|17590.61|17590.61|17586.32|17586.32|0
1631106200000|2021-09-08 13:03:20|17585.82|17585.82|17593.97|17593.97|17593.97|17593.97|17585.82|17585.82|0
1631106210000|2021-09-08 13:03:30|17592.53|17592.53|17592.53|17592.53|17592.53|17592.53|17592.53|17592.53|0
1631106220000|2021-09-08 13:03:40|17592.77|17592.77|17595.55|17595.55|17595.55|17595.55|17592.77|17592.77|0
1631106240000|2021-09-08 13:04:00|17594.74|17594.74|17587.27|17587.27|17594.74|17594.74|17587.27|17587.27|0
1631106250000|2021-09-08 13:04:10|17586.27|17586.27|17584.84|17584.84|17586.27|17586.27|17583.85|17583.85|0
1631106260000|2021-09-08 13:04:20|17582.61|17582.61|17582.61|17582.61|17582.61|17582.61|17582.61|17582.61|0
1631106300000|2021-09-08 13:05:00|17578.04|17578.04|17573.82|17573.82|17578.04|17578.04|17572.08|17572.08|0
1631106310000|2021-09-08 13:05:10|17572.38|17572.38|17573.98|17573.98|17574.37|17574.37|17572.38|17572.38|0
1631106320000|2021-09-08 13:05:20|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|0
1631106350000|2021-09-08 13:05:50|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|0
1631106360000|2021-09-08 13:06:00|17570.94|17570.94|17568.46|17568.46|17570.94|17570.94|17568.46|17568.46|0
1631106370000|2021-09-08 13:06:10|17568.22|17568.22|17566.59|17566.59|17568.22|17568.22|17566.59|17566.59|0
1631106400000|2021-09-08 13:06:40|17566.82|17566.82|17566.82|17566.82|17566.82|17566.82|17566.82|17566.82|0
1631106420000|2021-09-08 13:07:00|17565.66|17565.66|17565.66|17565.66|17565.66|17565.66|17565.66|17565.66|0
1631106440000|2021-09-08 13:07:20|17565.16|17565.16|17566.79|17566.79|17566.79|17566.79|17565.16|17565.16|0
1631106450000|2021-09-08 13:07:30|17567.61|17567.61|17567.44|17567.44|17568.6|17568.6|17567.44|17567.44|0
1631106470000|2021-09-08 13:07:50|17566.52|17566.52|17566.52|17566.52|17566.52|17566.52|17566.52|17566.52|0
1631106500000|2021-09-08 13:08:20|17565.53|17565.53|17565.53|17565.53|17565.53|17565.53|17565.53|17565.53|0
1631106530000|2021-09-08 13:08:50|17563.08|17563.08|17553.94|17553.94|17563.08|17563.08|17553.53|17553.53|0
1631106540000|2021-09-08 13:09:00|17553.45|17553.45|17553.45|17553.45|17554.44|17554.44|17553.45|17553.45|0
1631106570000|2021-09-08 13:09:30|17553.9|17553.9|17552.26|17552.26|17553.9|17553.9|17552.26|17552.26|0
1631106590000|2021-09-08 13:09:50|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|0
1631106600000|2021-09-08 13:10:00|17555.62|17555.62|17555.62|17555.62|17555.62|17555.62|17555.62|17555.62|0
1631106610000|2021-09-08 13:10:10|17554.19|17554.19|17554.19|17554.19|17554.19|17554.19|17554.19|17554.19|0
1631106620000|2021-09-08 13:10:20|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|0
1631106640000|2021-09-08 13:10:40|17550.53|17550.53|17546.92|17546.92|17550.53|17550.53|17546.92|17546.92|0
1631106650000|2021-09-08 13:10:50|17546.43|17546.43|17546.43|17546.43|17546.43|17546.43|17546.43|17546.43|0
1631106660000|2021-09-08 13:11:00|17547.13|17547.13|17546.9|17546.9|17547.13|17547.13|17546.9|17546.9|0
1631106670000|2021-09-08 13:11:10|17546.69|17546.69|17542.39|17542.39|17546.69|17546.69|17542.39|17542.39|0
1631106680000|2021-09-08 13:11:20|17540.96|17540.96|17539.53|17539.53|17540.96|17540.96|17539.53|17539.53|0
1631106690000|2021-09-08 13:11:30|17546.69|17546.69|17545.46|17545.46|17548.33|17548.33|17545.46|17545.46|0
1631106700000|2021-09-08 13:11:40|17544.03|17544.03|17542.6|17542.6|17544.03|17544.03|17542.6|17542.6|0
1631106710000|2021-09-08 13:11:50|17541.16|17541.16|17541.16|17541.16|17541.16|17541.16|17541.16|17541.16|0
1631106720000|2021-09-08 13:12:00|17542.65|17542.65|17542.92|17542.92|17542.92|17542.92|17541.02|17541.02|0
1631106730000|2021-09-08 13:12:10|17542.11|17542.11|17542.11|17542.11|17542.11|17542.11|17542.11|17542.11|0
1631106740000|2021-09-08 13:12:20|17545.17|17545.17|17544.7|17544.7|17545.17|17545.17|17544.7|17544.7|0
1631106750000|2021-09-08 13:12:30|17545.2|17545.2|17544.26|17544.26|17545.2|17545.2|17544.26|17544.26|0
1631106760000|2021-09-08 13:12:40|17544.82|17544.82|17545.02|17545.02|17545.02|17545.02|17544.82|17544.82|0
1631106770000|2021-09-08 13:12:50|17542.43|17542.43|17542.43|17542.43|17542.43|17542.43|17542.43|17542.43|0
1631106780000|2021-09-08 13:13:00|17543.84|17543.84|17541.75|17541.75|17544.08|17544.08|17540.58|17540.58|0
1631106790000|2021-09-08 13:13:10|17540.84|17540.84|17539.23|17539.23|17540.84|17540.84|17539.23|17539.23|0
1631106800000|2021-09-08 13:13:20|17539.64|17539.64|17538.68|17538.68|17539.84|17539.84|17538.68|17538.68|0
1631106820000|2021-09-08 13:13:40|17535.94|17535.94|17533.81|17533.81|17535.94|17535.94|17533.81|17533.81|0
1631106830000|2021-09-08 13:13:50|17533.36|17533.36|17531.03|17531.03|17533.36|17533.36|17531.03|17531.03|0
1631106840000|2021-09-08 13:14:00|17530.47|17530.47|17533.97|17533.97|17533.97|17533.97|17530.47|17530.47|0
1631106850000|2021-09-08 13:14:10|17534.53|17534.53|17534.01|17534.01|17535.44|17535.44|17534.01|17534.01|0
1631106900000|2021-09-08 13:15:00|17533.51|17533.51|17530.65|17530.65|17533.51|17533.51|17530.65|17530.65|0
1631106910000|2021-09-08 13:15:10|17529.73|17529.73|17529.32|17529.32|17529.73|17529.73|17529.32|17529.32|0
1631106920000|2021-09-08 13:15:20|17528.62|17528.62|17522.04|17522.04|17528.62|17528.62|17522.04|17522.04|0
1631106930000|2021-09-08 13:15:30|17519.45|17519.45|17516.39|17516.39|17519.45|17519.45|17516.39|17516.39|0
1631106950000|2021-09-08 13:15:50|17515.57|17515.57|17519.04|17519.04|17519.04|17519.04|17515.57|17515.57|0
1631106960000|2021-09-08 13:16:00|17520.04|17520.04|17520.77|17520.77|17523.51|17523.51|17519.83|17519.83|0
1631106990000|2021-09-08 13:16:30|17522.44|17522.44|17524.99|17524.99|17524.99|17524.99|17522.44|17522.44|0
1631107000000|2021-09-08 13:16:40|17524.49|17524.49|17525.31|17525.31|17525.31|17525.31|17524.49|17524.49|0
1631107010000|2021-09-08 13:16:50|17522.73|17522.73|17522.73|17522.73|17522.73|17522.73|17522.73|17522.73|0
1631107020000|2021-09-08 13:17:00|17523.22|17523.22|17523.22|17523.22|17523.22|17523.22|17523.22|17523.22|0
1631107030000|2021-09-08 13:17:10|17522.06|17522.06|17522.06|17522.06|17522.06|17522.06|17522.06|17522.06|0
1631107040000|2021-09-08 13:17:20|17521.56|17521.56|17521.56|17521.56|17521.56|17521.56|17521.56|17521.56|0
1631107090000|2021-09-08 13:18:10|17524.3|17524.3|17524.3|17524.3|17524.3|17524.3|17524.3|17524.3|0
1631107100000|2021-09-08 13:18:20|17524.86|17524.86|17525.42|17525.42|17525.42|17525.42|17524.86|17524.86|0
1631107120000|2021-09-08 13:18:40|17523.59|17523.59|17522.42|17522.42|17523.59|17523.59|17522.42|17522.42|0
1631107140000|2021-09-08 13:19:00|17523.86|17523.86|17523.86|17523.86|17523.86|17523.86|17523.86|17523.86|0
1631107170000|2021-09-08 13:19:30|17524.97|17524.97|17524.97|17524.97|17524.97|17524.97|17524.97|17524.97|0
1631107180000|2021-09-08 13:19:40|17526.09|17526.09|17524.46|17524.46|17526.09|17526.09|17524.46|17524.46|0
1631107200000|2021-09-08 13:20:00|17525.89|17525.89|17527.05|17527.05|17527.05|17527.05|17525.89|17525.89|0
1631107220000|2021-09-08 13:20:20|17525.62|17525.62|17526.54|17526.54|17526.54|17526.54|17525.62|17525.62|0
1631107230000|2021-09-08 13:20:30|17525.72|17525.72|17524.55|17524.55|17525.72|17525.72|17524.55|17524.55|0
1631107240000|2021-09-08 13:20:40|17524|17524|17524|17524|17524|17524|17524|17524|0
1631107260000|2021-09-08 13:21:00|17525.17|17525.17|17522.88|17522.88|17525.17|17525.17|17522.88|17522.88|0
1631107270000|2021-09-08 13:21:10|17523.87|17523.87|17525.36|17525.36|17525.36|17525.36|17523.87|17523.87|0
1631107280000|2021-09-08 13:21:20|17526.48|17526.48|17526.48|17526.48|17526.48|17526.48|17526.48|17526.48|0
1631107290000|2021-09-08 13:21:30|17527.42|17527.42|17527.65|17527.65|17527.65|17527.65|17527.42|17527.42|0
1631107300000|2021-09-08 13:21:40|17528.15|17528.15|17535.6|17535.6|17535.6|17535.6|17528.15|17528.15|0
1631107320000|2021-09-08 13:22:00|17536.31|17536.31|17536.31|17536.31|17536.31|17536.31|17536.31|17536.31|0
1631107330000|2021-09-08 13:22:10|17539.17|17539.17|17540.25|17540.25|17540.8|17540.8|17539.17|17539.17|0
1631107350000|2021-09-08 13:22:30|17541.87|17541.87|17543.99|17543.99|17543.99|17543.99|17541.87|17541.87|0
1631107360000|2021-09-08 13:22:40|17544.46|17544.46|17542.59|17542.59|17544.46|17544.46|17542.59|17542.59|0
1631107410000|2021-09-08 13:23:30|17540.68|17540.68|17534.24|17534.24|17540.68|17540.68|17533.43|17533.43|0
1631107420000|2021-09-08 13:23:40|17533.33|17533.33|17533.33|17533.33|17533.33|17533.33|17533.33|17533.33|0
1631107430000|2021-09-08 13:23:50|17533.8|17533.8|17533.8|17533.8|17533.8|17533.8|17533.8|17533.8|0
1631107460000|2021-09-08 13:24:20|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|0
1631107510000|2021-09-08 13:25:10|17532.39|17532.39|17532.39|17532.39|17532.39|17532.39|17532.39|17532.39|0
1631107520000|2021-09-08 13:25:20|17532.61|17532.61|17532.61|17532.61|17532.61|17532.61|17532.61|17532.61|0
1631107530000|2021-09-08 13:25:30|17531.45|17531.45|17531.45|17531.45|17531.45|17531.45|17531.45|17531.45|0
1631107560000|2021-09-08 13:26:00|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|0
1631107580000|2021-09-08 13:26:20|17530.14|17530.14|17532.94|17532.94|17532.94|17532.94|17530.14|17530.14|0
1631107610000|2021-09-08 13:26:50|17533.93|17533.93|17533.93|17533.93|17533.93|17533.93|17533.93|17533.93|0
1631107620000|2021-09-08 13:27:00|17534.43|17534.43|17533.93|17533.93|17534.43|17534.43|17533.93|17533.93|0
1631107630000|2021-09-08 13:27:10|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|0
1631107640000|2021-09-08 13:27:20|17534.25|17534.25|17534.25|17534.25|17534.25|17534.25|17534.25|17534.25|0
1631107660000|2021-09-08 13:27:40|17533.43|17533.43|17531.7|17531.7|17533.43|17533.43|17530.79|17530.79|0
1631107670000|2021-09-08 13:27:50|17532.26|17532.26|17532.26|17532.26|17532.26|17532.26|17532.26|17532.26|0
1631107680000|2021-09-08 13:28:00|17533.25|17533.25|17533.25|17533.25|17533.25|17533.25|17533.25|17533.25|0
1631107730000|2021-09-08 13:28:50|17532.34|17532.34|17529.09|17529.09|17532.34|17532.34|17529.09|17529.09|0
1631107740000|2021-09-08 13:29:00|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|0
1631107750000|2021-09-08 13:29:10|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|0
1631107770000|2021-09-08 13:29:30|17528.18|17528.18|17529.18|17529.18|17529.18|17529.18|17528.18|17528.18|0
1631107780000|2021-09-08 13:29:40|17531.03|17531.03|17531.03|17531.03|17531.03|17531.03|17531.03|17531.03|0
1631107790000|2021-09-08 13:29:50|17531.94|17531.94|17531.94|17531.94|17531.94|17531.94|17531.94|17531.94|0
1631107800000|2021-09-08 13:30:00|17530.45|17530.45|17530.28|17530.28|17531.1|17531.1|17529.46|17529.46|0
1631107810000|2021-09-08 13:30:10|17529.29|17529.29|17529.29|17529.29|17529.29|17529.29|17529.29|17529.29|0
1631107820000|2021-09-08 13:30:20|17527.81|17527.81|17525.37|17525.37|17527.81|17527.81|17525.37|17525.37|0
1631107830000|2021-09-08 13:30:30|17524.45|17524.45|17524.45|17524.45|17524.45|17524.45|17524.45|17524.45|0
1631107840000|2021-09-08 13:30:40|17524.7|17524.7|17518.9|17518.9|17524.7|17524.7|17517.96|17517.96|0
1631107850000|2021-09-08 13:30:50|17524.5|17524.5|17527.89|17527.89|17528.12|17528.12|17524.5|17524.5|0
1631107860000|2021-09-08 13:31:00|17529.71|17529.71|17535.69|17535.69|17535.69|17535.69|17529.71|17529.71|0
1631107870000|2021-09-08 13:31:10|17534.7|17534.7|17534.7|17534.7|17534.7|17534.7|17534.7|17534.7|0
1631107880000|2021-09-08 13:31:20|17533.88|17533.88|17530.46|17530.46|17533.88|17533.88|17530.46|17530.46|0
1631107890000|2021-09-08 13:31:30|17529.96|17529.96|17528.03|17528.03|17529.96|17529.96|17528.03|17528.03|0
1631107900000|2021-09-08 13:31:40|17526.6|17526.6|17526.6|17526.6|17526.6|17526.6|17526.6|17526.6|0
1631107910000|2021-09-08 13:31:50|17527.3|17527.3|17519.12|17519.12|17527.3|17527.3|17519.12|17519.12|0
1631107920000|2021-09-08 13:32:00|17520.23|17520.23|17517.42|17517.42|17520.23|17520.23|17517.42|17517.42|0
1631107950000|2021-09-08 13:32:30|17517.66|17517.66|17525.11|17525.11|17525.11|17525.11|17517.66|17517.66|0
1631107960000|2021-09-08 13:32:40|17526.42|17526.42|17530.29|17530.29|17530.29|17530.29|17526.42|17526.42|0
1631107980000|2021-09-08 13:33:00|17530.85|17530.85|17531.76|17531.76|17531.76|17531.76|17530.85|17530.85|0
1631108000000|2021-09-08 13:33:20|17532.58|17532.58|17527.34|17527.34|17532.58|17532.58|17527.34|17527.34|0
1631108010000|2021-09-08 13:33:30|17525.91|17525.91|17524.29|17524.29|17525.91|17525.91|17524.29|17524.29|0
1631108020000|2021-09-08 13:33:40|17525.72|17525.72|17527.05|17527.05|17527.55|17527.55|17525.72|17525.72|0
1631108030000|2021-09-08 13:33:50|17527.55|17527.55|17526.73|17526.73|17527.55|17527.55|17526.73|17526.73|0
1631108040000|2021-09-08 13:34:00|17525.82|17525.82|17525.82|17525.82|17525.82|17525.82|17525.82|17525.82|0
1631108050000|2021-09-08 13:34:10|17526.73|17526.73|17526.73|17526.73|17526.73|17526.73|17526.73|17526.73|0
1631108060000|2021-09-08 13:34:20|17526.97|17526.97|17528.7|17528.7|17528.7|17528.7|17526.97|17526.97|0
1631108070000|2021-09-08 13:34:30|17529.69|17529.69|17529.69|17529.69|17529.69|17529.69|17529.69|17529.69|0
1631108100000|2021-09-08 13:35:00|17531.78|17531.78|17532.6|17532.6|17532.6|17532.6|17531.78|17531.78|0
1631108130000|2021-09-08 13:35:30|17531.57|17531.57|17532.62|17532.62|17532.62|17532.62|17531.57|17531.57|0
1631108140000|2021-09-08 13:35:40|17533.44|17533.44|17537.77|17537.77|17537.77|17537.77|17533.44|17533.44|0
1631108150000|2021-09-08 13:35:50|17537.3|17537.3|17537.3|17537.3|17538.21|17538.21|17537.3|17537.3|0
1631108160000|2021-09-08 13:36:00|17537.1|17537.1|17536.3|17536.3|17537.51|17537.51|17535.68|17535.68|0
1631108170000|2021-09-08 13:36:10|17535.3|17535.3|17532.32|17532.32|17535.3|17535.3|17532.32|17532.32|0
1631108180000|2021-09-08 13:36:20|17533.32|17533.32|17532.23|17532.23|17534.75|17534.75|17530.42|17530.42|0
1631108190000|2021-09-08 13:36:30|17533.04|17533.04|17533.86|17533.86|17534.36|17534.36|17533.04|17533.04|0
1631108210000|2021-09-08 13:36:50|17535.38|17535.38|17537.9|17537.9|17537.9|17537.9|17535.38|17535.38|0
1631108220000|2021-09-08 13:37:00|17538.4|17538.4|17532.13|17532.13|17538.4|17538.4|17532.13|17532.13|0
1631108230000|2021-09-08 13:37:10|17530.4|17530.4|17521.61|17521.61|17530.4|17530.4|17521.61|17521.61|0
1631108240000|2021-09-08 13:37:20|17520.67|17520.67|17520.9|17520.9|17520.9|17520.9|17520.67|17520.67|0
1631108250000|2021-09-08 13:37:30|17521.82|17521.82|17523.3|17523.3|17523.51|17523.51|17521.82|17521.82|0
1631108260000|2021-09-08 13:37:40|17522.14|17522.14|17523.25|17523.25|17523.25|17523.25|17522.14|17522.14|0
1631108270000|2021-09-08 13:37:50|17522.26|17522.26|17522.76|17522.76|17522.76|17522.76|17522.26|17522.26|0
1631108280000|2021-09-08 13:38:00|17524.19|17524.19|17524.68|17524.68|17524.68|17524.68|17524.19|17524.19|0
1631108300000|2021-09-08 13:38:20|17524.21|17524.21|17523.4|17523.4|17524.21|17524.21|17523.4|17523.4|0
1631108330000|2021-09-08 13:38:50|17523.19|17523.19|17520.7|17520.7|17523.19|17523.19|17520.21|17520.21|0
1631108360000|2021-09-08 13:39:20|17521.26|17521.26|17530.68|17530.68|17530.68|17530.68|17521.26|17521.26|0
1631108370000|2021-09-08 13:39:30|17531.24|17531.24|17531.48|17531.48|17531.48|17531.48|17531.24|17531.24|0
1631108380000|2021-09-08 13:39:40|17534.3|17534.3|17534.56|17534.56|17534.56|17534.56|17534.09|17534.09|0
1631108400000|2021-09-08 13:40:00|17535.12|17535.12|17540.8|17540.8|17540.8|17540.8|17535.12|17535.12|0
1631108410000|2021-09-08 13:40:10|17542.24|17542.24|17542.24|17542.24|17542.24|17542.24|17542.24|17542.24|0
1631108420000|2021-09-08 13:40:20|17544.06|17544.06|17547.35|17547.35|17547.35|17547.35|17544.06|17544.06|0
1631108430000|2021-09-08 13:40:30|17549.02|17549.02|17550.03|17550.03|17550.03|17550.03|17547.29|17547.29|0
1631108440000|2021-09-08 13:40:40|17546.38|17546.38|17545.47|17545.47|17546.38|17546.38|17545.47|17545.47|0
1631108450000|2021-09-08 13:40:50|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|0
1631108460000|2021-09-08 13:41:00|17547.2|17547.2|17547.2|17547.2|17547.2|17547.2|17547.2|17547.2|0
1631108470000|2021-09-08 13:41:10|17547.75|17547.75|17541.3|17541.3|17547.75|17547.75|17541.3|17541.3|0
1631108510000|2021-09-08 13:41:50|17540.48|17540.48|17539.05|17539.05|17540.48|17540.48|17539.05|17539.05|0
1631108520000|2021-09-08 13:42:00|17538.14|17538.14|17538.14|17538.14|17538.14|17538.14|17538.14|17538.14|0
1631108530000|2021-09-08 13:42:10|17538.61|17538.61|17540.34|17540.34|17540.34|17540.34|17538.61|17538.61|0
1631108540000|2021-09-08 13:42:20|17542.01|17542.01|17541.19|17541.19|17542.01|17542.01|17541.19|17541.19|0
1631108560000|2021-09-08 13:42:40|17540.37|17540.37|17540.37|17540.37|17540.37|17540.37|17540.37|17540.37|0
1631108570000|2021-09-08 13:42:50|17541.28|17541.28|17541.28|17541.28|17541.52|17541.52|17541.05|17541.05|0
1631108590000|2021-09-08 13:43:10|17542.1|17542.1|17542.1|17542.1|17542.1|17542.1|17542.1|17542.1|0
1631108610000|2021-09-08 13:43:30|17542.33|17542.33|17542.33|17542.33|17542.33|17542.33|17542.33|17542.33|0
1631108630000|2021-09-08 13:43:50|17541.84|17541.84|17541.84|17541.84|17541.84|17541.84|17541.84|17541.84|0
1631108640000|2021-09-08 13:44:00|17543|17543|17545.43|17545.43|17545.43|17545.43|17543|17543|0
1631108650000|2021-09-08 13:44:10|17543.99|17543.99|17542.88|17542.88|17543.99|17543.99|17542.88|17542.88|0
1631108670000|2021-09-08 13:44:30|17544.91|17544.91|17546.54|17546.54|17546.54|17546.54|17544.91|17544.91|0
1631108700000|2021-09-08 13:45:00|17547.97|17547.97|17548.68|17548.68|17548.68|17548.68|17547.97|17547.97|0
1631108720000|2021-09-08 13:45:20|17548.23|17548.23|17548.01|17548.01|17548.23|17548.23|17548.01|17548.01|0
1631108760000|2021-09-08 13:46:00|17549.84|17549.84|17549.28|17549.28|17549.84|17549.84|17548.11|17548.11|0
1631108770000|2021-09-08 13:46:10|17548.37|17548.37|17547.25|17547.25|17548.37|17548.37|17547.25|17547.25|0
1631108780000|2021-09-08 13:46:20|17545.62|17545.62|17545.62|17545.62|17545.62|17545.62|17545.62|17545.62|0
1631108790000|2021-09-08 13:46:30|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|0
1631108800000|2021-09-08 13:46:40|17543.76|17543.76|17543.76|17543.76|17543.76|17543.76|17543.76|17543.76|0
1631108820000|2021-09-08 13:47:00|17544.32|17544.32|17547.4|17547.4|17547.4|17547.4|17544.32|17544.32|0
1631108830000|2021-09-08 13:47:10|17547.2|17547.2|17550.92|17550.92|17550.92|17550.92|17547.2|17547.2|0
1631108840000|2021-09-08 13:47:20|17549.29|17549.29|17549.29|17549.29|17549.29|17549.29|17549.29|17549.29|0
1631108860000|2021-09-08 13:47:40|17551.54|17551.54|17555.97|17555.97|17555.97|17555.97|17551.54|17551.54|0
1631108870000|2021-09-08 13:47:50|17553.11|17553.11|17544.22|17544.22|17553.11|17553.11|17544.22|17544.22|0
1631108880000|2021-09-08 13:48:00|17543.31|17543.31|17543.23|17543.23|17543.72|17543.72|17542.81|17542.81|0
1631108890000|2021-09-08 13:48:10|17542.31|17542.31|17542.31|17542.31|17542.31|17542.31|17542.31|17542.31|0
1631108900000|2021-09-08 13:48:20|17541.5|17541.5|17541.99|17541.99|17541.99|17541.99|17541.5|17541.5|0
1631108910000|2021-09-08 13:48:30|17544.86|17544.86|17545.77|17545.77|17545.77|17545.77|17544.86|17544.86|0
1631108930000|2021-09-08 13:48:50|17544.83|17544.83|17545.3|17545.3|17545.54|17545.54|17544.83|17544.83|0
1631108940000|2021-09-08 13:49:00|17546.22|17546.22|17546.22|17546.22|17546.22|17546.22|17546.22|17546.22|0
1631108950000|2021-09-08 13:49:10|17545.4|17545.4|17545.63|17545.63|17545.63|17545.63|17545.4|17545.4|0
1631108960000|2021-09-08 13:49:20|17546.45|17546.45|17545.02|17545.02|17546.45|17546.45|17545.02|17545.02|0
1631108970000|2021-09-08 13:49:30|17545.93|17545.93|17544.52|17544.52|17545.93|17545.93|17544.52|17544.52|0
1631108980000|2021-09-08 13:49:40|17541.25|17541.25|17538.14|17538.14|17541.25|17541.25|17538.14|17538.14|0
1631108990000|2021-09-08 13:49:50|17537.15|17537.15|17538.14|17538.14|17538.14|17538.14|17537.15|17537.15|0
1631109000000|2021-09-08 13:50:00|17537.23|17537.23|17542.12|17542.12|17542.12|17542.12|17537.23|17537.23|0
1631109010000|2021-09-08 13:50:10|17543.94|17543.94|17543.94|17543.94|17543.94|17543.94|17543.94|17543.94|0
1631109040000|2021-09-08 13:50:40|17543.03|17543.03|17543.03|17543.03|17543.03|17543.03|17543.03|17543.03|0
1631109050000|2021-09-08 13:50:50|17542.12|17542.12|17541.65|17541.65|17542.12|17542.12|17540.21|17540.21|0
1631109060000|2021-09-08 13:51:00|17541.44|17541.44|17540.01|17540.01|17541.44|17541.44|17540.01|17540.01|0
1631109070000|2021-09-08 13:51:10|17538.58|17538.58|17537.66|17537.66|17538.58|17538.58|17537.66|17537.66|0
1631109080000|2021-09-08 13:51:20|17536.25|17536.25|17535.96|17535.96|17536.25|17536.25|17535.26|17535.26|0
1631109110000|2021-09-08 13:51:50|17535.52|17535.52|17533.88|17533.88|17535.52|17535.52|17533.88|17533.88|0
1631109120000|2021-09-08 13:52:00|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|0
1631109130000|2021-09-08 13:52:10|17533.88|17533.88|17538.78|17538.78|17538.78|17538.78|17533.88|17533.88|0
1631109150000|2021-09-08 13:52:30|17539.69|17539.69|17541.16|17541.16|17541.16|17541.16|17539.69|17539.69|0
1631109160000|2021-09-08 13:52:40|17540.67|17540.67|17537.51|17537.51|17540.67|17540.67|17537.51|17537.51|0
1631109170000|2021-09-08 13:52:50|17536.59|17536.59|17536.59|17536.59|17536.59|17536.59|17536.59|17536.59|0
1631109200000|2021-09-08 13:53:20|17537.41|17537.41|17537.41|17537.41|17537.41|17537.41|17537.41|17537.41|0
1631109220000|2021-09-08 13:53:40|17536.7|17536.7|17537.62|17537.62|17537.62|17537.62|17536.7|17536.7|0
1631109230000|2021-09-08 13:53:50|17539.85|17539.85|17540.96|17540.96|17540.96|17540.96|17539.85|17539.85|0
1631109240000|2021-09-08 13:54:00|17540.73|17540.73|17539.94|17539.94|17540.73|17540.73|17539.5|17539.5|0
1631109250000|2021-09-08 13:54:10|17540.18|17540.18|17540.88|17540.88|17540.88|17540.88|17540.18|17540.18|0
1631109260000|2021-09-08 13:54:20|17541.59|17541.59|17543.42|17543.42|17543.42|17543.42|17541.59|17541.59|0
1631109270000|2021-09-08 13:54:30|17544.33|17544.33|17544.33|17544.33|17544.33|17544.33|17544.33|17544.33|0
1631109280000|2021-09-08 13:54:40|17545.35|17545.35|17544.36|17544.36|17545.35|17545.35|17544.36|17544.36|0
1631109290000|2021-09-08 13:54:50|17543.45|17543.45|17542.63|17542.63|17543.45|17543.45|17542.63|17542.63|0
1631109300000|2021-09-08 13:55:00|17542.13|17542.13|17542.65|17542.65|17542.65|17542.65|17540.75|17540.75|0
1631109320000|2021-09-08 13:55:20|17541.22|17541.22|17541.22|17541.22|17541.22|17541.22|17541.22|17541.22|0
1631109340000|2021-09-08 13:55:40|17540.05|17540.05|17538.89|17538.89|17540.05|17540.05|17538.89|17538.89|0
1631109350000|2021-09-08 13:55:50|17540.05|17540.05|17538.89|17538.89|17540.05|17540.05|17538.89|17538.89|0
1631109360000|2021-09-08 13:56:00|17537.4|17537.4|17538.83|17538.83|17538.83|17538.83|17537.4|17537.4|0
1631109370000|2021-09-08 13:56:10|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|0
1631109380000|2021-09-08 13:56:20|17538.62|17538.62|17536.27|17536.27|17538.62|17538.62|17536.27|17536.27|0
1631109390000|2021-09-08 13:56:30|17535.35|17535.35|17534.94|17534.94|17535.35|17535.35|17534.94|17534.94|0
1631109400000|2021-09-08 13:56:40|17534.38|17534.38|17534.71|17534.71|17534.94|17534.94|17534.38|17534.38|0
1631109420000|2021-09-08 13:57:00|17534.48|17534.48|17533.81|17533.81|17534.48|17534.48|17533.81|17533.81|0
1631109430000|2021-09-08 13:57:10|17534.73|17534.73|17534.73|17534.73|17534.73|17534.73|17534.73|17534.73|0
1631109440000|2021-09-08 13:57:20|17535.54|17535.54|17536.98|17536.98|17536.98|17536.98|17535.54|17535.54|0
1631109450000|2021-09-08 13:57:30|17537.89|17537.89|17541.59|17541.59|17541.59|17541.59|17537.89|17537.89|0
1631109470000|2021-09-08 13:57:50|17542.71|17542.71|17542.71|17542.71|17542.71|17542.71|17542.71|17542.71|0
1631109480000|2021-09-08 13:58:00|17542.94|17542.94|17542.94|17542.94|17542.94|17542.94|17542.94|17542.94|0
1631109490000|2021-09-08 13:58:10|17541.01|17541.01|17537.04|17537.04|17541.01|17541.01|17537.04|17537.04|0
1631109530000|2021-09-08 13:58:50|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|0
1631109540000|2021-09-08 13:59:00|17538.03|17538.03|17534.68|17534.68|17538.03|17538.03|17534.68|17534.68|0
1631109550000|2021-09-08 13:59:10|17533.87|17533.87|17528.61|17528.61|17533.87|17533.87|17528.61|17528.61|0
1631109560000|2021-09-08 13:59:20|17528.82|17528.82|17530.01|17530.01|17530.42|17530.42|17528.61|17528.61|0
1631109570000|2021-09-08 13:59:30|17530.24|17530.24|17531.16|17531.16|17531.16|17531.16|17530.24|17530.24|0
1631109580000|2021-09-08 13:59:40|17531.72|17531.72|17530.72|17530.72|17531.72|17531.72|17530.72|17530.72|0
1631109590000|2021-09-08 13:59:50|17531.54|17531.54|17531.77|17531.77|17531.77|17531.77|17531.54|17531.54|0
1631109600000|2021-09-08 14:00:00|17530.96|17530.96|17530.96|17530.96|17530.96|17530.96|17530.96|17530.96|0
1631109610000|2021-09-08 14:00:10|17531.52|17531.52|17531.52|17531.52|17531.52|17531.52|17531.52|17531.52|0
1631109620000|2021-09-08 14:00:20|17530.6|17530.6|17531.1|17531.1|17531.1|17531.1|17530.6|17530.6|0
1631109630000|2021-09-08 14:00:30|17531.66|17531.66|17532.07|17532.07|17532.07|17532.07|17531.66|17531.66|0
1631109660000|2021-09-08 14:01:00|17533.23|17533.23|17533.23|17533.23|17533.23|17533.23|17533.23|17533.23|0
1631109670000|2021-09-08 14:01:10|17531.8|17531.8|17528.98|17528.98|17531.8|17531.8|17528.98|17528.98|0
1631109710000|2021-09-08 14:01:50|17529.9|17529.9|17530.6|17530.6|17530.6|17530.6|17529.9|17529.9|0
1631109720000|2021-09-08 14:02:00|17528.32|17528.32|17527.5|17527.5|17528.32|17528.32|17527.5|17527.5|0
1631109730000|2021-09-08 14:02:10|17527.3|17527.3|17516.81|17516.81|17527.3|17527.3|17516.81|17516.81|0
1631109740000|2021-09-08 14:02:20|17516.36|17516.36|17512.58|17512.58|17516.36|17516.36|17512.58|17512.58|0
1631109760000|2021-09-08 14:02:40|17511.15|17511.15|17510.53|17510.53|17511.15|17511.15|17510.53|17510.53|0
1631109770000|2021-09-08 14:02:50|17509.98|17509.98|17506.21|17506.21|17509.98|17509.98|17506.01|17506.01|0
1631109780000|2021-09-08 14:03:00|17505.98|17505.98|17497.36|17497.36|17505.98|17505.98|17496.55|17496.55|0
1631109790000|2021-09-08 14:03:10|17495.13|17495.13|17495.13|17495.13|17495.13|17495.13|17495.13|17495.13|0
1631109800000|2021-09-08 14:03:20|17496.62|17496.62|17495.92|17495.92|17496.62|17496.62|17495.92|17495.92|0
1631109810000|2021-09-08 14:03:30|17496.83|17496.83|17502.13|17502.13|17502.13|17502.13|17496.83|17496.83|0
1631109820000|2021-09-08 14:03:40|17502.6|17502.6|17510.47|17510.47|17513.01|17513.01|17502.6|17502.6|0
1631109830000|2021-09-08 14:03:50|17509.03|17509.03|17509.03|17509.03|17509.03|17509.03|17509.03|17509.03|0
1631109850000|2021-09-08 14:04:10|17510.47|17510.47|17511.38|17511.38|17511.38|17511.38|17510.47|17510.47|0
1631109860000|2021-09-08 14:04:20|17510.47|17510.47|17510.47|17510.47|17510.47|17510.47|17510.47|17510.47|0
1631109870000|2021-09-08 14:04:30|17509.55|17509.55|17506.31|17506.31|17509.55|17509.55|17506.31|17506.31|0
1631109890000|2021-09-08 14:04:50|17504.88|17504.88|17502.43|17502.43|17504.88|17504.88|17502.43|17502.43|0
1631109900000|2021-09-08 14:05:00|17503.37|17503.37|17501.41|17501.41|17503.37|17503.37|17501.41|17501.41|0
1631109920000|2021-09-08 14:05:20|17502.32|17502.32|17502.32|17502.32|17502.32|17502.32|17502.32|17502.32|0
1631109930000|2021-09-08 14:05:30|17502.11|17502.11|17502.11|17502.11|17502.11|17502.11|17502.11|17502.11|0
1631109940000|2021-09-08 14:05:40|17501.88|17501.88|17503.12|17503.12|17504.11|17504.11|17501.88|17501.88|0
1631109950000|2021-09-08 14:05:50|17502.65|17502.65|17496.63|17496.63|17502.65|17502.65|17496.63|17496.63|0
1631109960000|2021-09-08 14:06:00|17495.93|17495.93|17491.16|17491.16|17495.93|17495.93|17491.16|17491.16|0
1631109970000|2021-09-08 14:06:10|17489.28|17489.28|17481.14|17481.14|17489.28|17489.28|17481.14|17481.14|0
1631109980000|2021-09-08 14:06:20|17482.3|17482.3|17480.45|17480.45|17482.3|17482.3|17479.33|17479.33|0
1631109990000|2021-09-08 14:06:30|17479.63|17479.63|17486.14|17486.14|17486.14|17486.14|17479.63|17479.63|0
1631110000000|2021-09-08 14:06:40|17487.43|17487.43|17495.63|17495.63|17495.63|17495.63|17487.43|17487.43|0
1631110010000|2021-09-08 14:06:50|17496.04|17496.04|17499.7|17499.7|17499.7|17499.7|17496.04|17496.04|0
1631110020000|2021-09-08 14:07:00|17501.37|17501.37|17499.64|17499.64|17501.37|17501.37|17499.64|17499.64|0
1631110030000|2021-09-08 14:07:10|17498.47|17498.47|17498.47|17498.47|17498.47|17498.47|17498.47|17498.47|0
1631110040000|2021-09-08 14:07:20|17496.24|17496.24|17500.54|17500.54|17500.54|17500.54|17496.24|17496.24|0
1631110050000|2021-09-08 14:07:30|17499.16|17499.16|17498.66|17498.66|17499.16|17499.16|17498.66|17498.66|0
1631110060000|2021-09-08 14:07:40|17498.44|17498.44|17498.22|17498.22|17498.44|17498.44|17498.22|17498.22|0
1631110070000|2021-09-08 14:07:50|17497.98|17497.98|17497.98|17497.98|17497.98|17497.98|17497.98|17497.98|0
1631110080000|2021-09-08 14:08:00|17497.77|17497.77|17497.33|17497.33|17497.77|17497.77|17497.33|17497.33|0
1631110090000|2021-09-08 14:08:10|17497.8|17497.8|17492.03|17492.03|17497.8|17497.8|17492.03|17492.03|0
1631110120000|2021-09-08 14:08:40|17488.67|17488.67|17490.4|17490.4|17490.4|17490.4|17488.67|17488.67|0
1631110130000|2021-09-08 14:08:50|17489.5|17489.5|17489.28|17489.28|17489.5|17489.5|17489.28|17489.28|0
1631110140000|2021-09-08 14:09:00|17489.78|17489.78|17491.14|17491.14|17491.63|17491.63|17489.78|17489.78|0
1631110160000|2021-09-08 14:09:20|17490.58|17490.58|17491.49|17491.49|17491.49|17491.49|17490.58|17490.58|0
1631110170000|2021-09-08 14:09:30|17492.31|17492.31|17493.13|17493.13|17493.13|17493.13|17492.31|17492.31|0
1631110180000|2021-09-08 14:09:40|17494.61|17494.61|17494.61|17494.61|17494.61|17494.61|17494.61|17494.61|0
1631110190000|2021-09-08 14:09:50|17493.8|17493.8|17493.8|17493.8|17493.8|17493.8|17493.8|17493.8|0
1631110200000|2021-09-08 14:10:00|17496.66|17496.66|17495.76|17495.76|17496.66|17496.66|17495.76|17495.76|0
1631110210000|2021-09-08 14:10:10|17490.16|17490.16|17488.23|17488.23|17490.16|17490.16|17488.23|17488.23|0
1631110220000|2021-09-08 14:10:20|17488.7|17488.7|17488.7|17488.7|17488.7|17488.7|17488.7|17488.7|0
1631110240000|2021-09-08 14:10:40|17487.58|17487.58|17487.58|17487.58|17487.58|17487.58|17487.58|17487.58|0
1631110260000|2021-09-08 14:11:00|17487.11|17487.11|17487.11|17487.11|17487.11|17487.11|17487.11|17487.11|0
1631110270000|2021-09-08 14:11:10|17484.25|17484.25|17484.06|17484.06|17484.25|17484.25|17483.24|17483.24|0
1631110290000|2021-09-08 14:11:30|17483.56|17483.56|17483.07|17483.07|17483.56|17483.56|17483.07|17483.07|0
1631110300000|2021-09-08 14:11:40|17482.6|17482.6|17483.21|17483.21|17483.21|17483.21|17481.78|17481.78|0
1631110310000|2021-09-08 14:11:50|17482.3|17482.3|17482.3|17482.3|17482.3|17482.3|17482.3|17482.3|0
1631110320000|2021-09-08 14:12:00|17481.39|17481.39|17478.63|17478.63|17481.39|17481.39|17478.63|17478.63|0
1631110330000|2021-09-08 14:12:10|17477.46|17477.46|17477.46|17477.46|17477.46|17477.46|17477.46|17477.46|0
1631110340000|2021-09-08 14:12:20|17478.28|17478.28|17478.28|17478.28|17478.28|17478.28|17478.28|17478.28|0
1631110350000|2021-09-08 14:12:30|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|0
1631110360000|2021-09-08 14:12:40|17480.59|17480.59|17490.87|17490.87|17491.78|17491.78|17480.59|17480.59|0
1631110380000|2021-09-08 14:13:00|17491.58|17491.58|17491.58|17491.58|17491.58|17491.58|17491.58|17491.58|0
1631110410000|2021-09-08 14:13:30|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|0
1631110430000|2021-09-08 14:13:50|17493.97|17493.97|17494.53|17494.53|17494.53|17494.53|17493.97|17493.97|0
1631110440000|2021-09-08 14:14:00|17496.99|17496.99|17498.37|17498.37|17498.37|17498.37|17496.99|17496.99|0
1631110450000|2021-09-08 14:14:10|17498.58|17498.58|17502.33|17502.33|17502.33|17502.33|17498.58|17498.58|0
1631110460000|2021-09-08 14:14:20|17504.16|17504.16|17504.63|17504.63|17504.63|17504.63|17504.16|17504.16|0
1631110470000|2021-09-08 14:14:30|17504.4|17504.4|17505.31|17505.31|17506.22|17506.22|17504.4|17504.4|0
1631110480000|2021-09-08 14:14:40|17507.3|17507.3|17508.79|17508.79|17508.79|17508.79|17507.3|17507.3|0
1631110490000|2021-09-08 14:14:50|17509.02|17509.02|17509.02|17509.02|17509.02|17509.02|17509.02|17509.02|0
1631110500000|2021-09-08 14:15:00|17507.53|17507.53|17508.22|17508.22|17508.22|17508.22|17506.59|17506.59|0
1631110510000|2021-09-08 14:15:10|17508.78|17508.78|17505.68|17505.68|17508.78|17508.78|17505.68|17505.68|0
1631110520000|2021-09-08 14:15:20|17504.69|17504.69|17506.65|17506.65|17507.12|17507.12|17504.69|17504.69|0
1631110530000|2021-09-08 14:15:30|17503.93|17503.93|17504.74|17504.74|17504.74|17504.74|17503.01|17503.01|0
1631110540000|2021-09-08 14:15:40|17503.63|17503.63|17504.74|17504.74|17504.74|17504.74|17503.63|17503.63|0
1631110550000|2021-09-08 14:15:50|17505.56|17505.56|17506.27|17506.27|17506.76|17506.76|17505.56|17505.56|0
1631110560000|2021-09-08 14:16:00|17509.92|17509.92|17509.92|17509.92|17509.92|17509.92|17509.92|17509.92|0
1631110570000|2021-09-08 14:16:10|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|0
1631110580000|2021-09-08 14:16:20|17507.86|17507.86|17507.86|17507.86|17507.86|17507.86|17507.86|17507.86|0
1631110620000|2021-09-08 14:17:00|17508.97|17508.97|17508.16|17508.16|17508.97|17508.97|17508.16|17508.16|0
1631110630000|2021-09-08 14:17:10|17506.48|17506.48|17506.48|17506.48|17506.48|17506.48|17506.48|17506.48|0
1631110640000|2021-09-08 14:17:20|17507.42|17507.42|17507.42|17507.42|17507.42|17507.42|17507.42|17507.42|0
1631110680000|2021-09-08 14:18:00|17511.23|17511.23|17515.25|17515.25|17515.25|17515.25|17511.23|17511.23|0
1631110690000|2021-09-08 14:18:10|17516.42|17516.42|17516.42|17516.42|17516.42|17516.42|17516.42|17516.42|0
1631110710000|2021-09-08 14:18:30|17519.28|17519.28|17519.52|17519.52|17519.52|17519.52|17519.28|17519.28|0
1631110720000|2021-09-08 14:18:40|17522.78|17522.78|17525.21|17525.21|17525.21|17525.21|17521.97|17521.97|0
1631110730000|2021-09-08 14:18:50|17525.45|17525.45|17527.52|17527.52|17527.52|17527.52|17525.45|17525.45|0
1631110740000|2021-09-08 14:19:00|17527.74|17527.74|17529.78|17529.78|17530.6|17530.6|17527.3|17527.3|0
1631110780000|2021-09-08 14:19:40|17528.96|17528.96|17528.96|17528.96|17528.96|17528.96|17528.96|17528.96|0
1631110790000|2021-09-08 14:19:50|17528.05|17528.05|17523.28|17523.28|17528.05|17528.05|17523.28|17523.28|0
1631110800000|2021-09-08 14:20:00|17522.87|17522.87|17523.28|17523.28|17523.28|17523.28|17522.87|17522.87|0
1631110820000|2021-09-08 14:20:20|17524.09|17524.09|17528.21|17528.21|17528.21|17528.21|17524.09|17524.09|0
1631110830000|2021-09-08 14:20:30|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|0
1631110840000|2021-09-08 14:20:40|17530.84|17530.84|17530.84|17530.84|17530.84|17530.84|17530.84|17530.84|0
1631110860000|2021-09-08 14:21:00|17531.51|17531.51|17530.95|17530.95|17531.51|17531.51|17530.95|17530.95|0
1631110870000|2021-09-08 14:21:10|17531.95|17531.95|17529.63|17529.63|17531.95|17531.95|17529.07|17529.07|0
1631110880000|2021-09-08 14:21:20|17530.74|17530.74|17530.74|17530.74|17530.74|17530.74|17530.74|17530.74|0
1631110890000|2021-09-08 14:21:30|17531.56|17531.56|17531.56|17531.56|17531.56|17531.56|17531.56|17531.56|0
1631110910000|2021-09-08 14:21:50|17530.07|17530.07|17530.07|17530.07|17530.07|17530.07|17530.07|17530.07|0
1631110920000|2021-09-08 14:22:00|17528.31|17528.31|17527.2|17527.2|17528.31|17528.31|17527.2|17527.2|0
1631110930000|2021-09-08 14:22:10|17527.42|17527.42|17525.17|17525.17|17527.42|17527.42|17525.17|17525.17|0
1631110970000|2021-09-08 14:22:50|17524.18|17524.18|17524.18|17524.18|17524.18|17524.18|17524.18|17524.18|0
1631110980000|2021-09-08 14:23:00|17524.67|17524.67|17525.45|17525.45|17525.45|17525.45|17524.67|17524.67|0
1631110990000|2021-09-08 14:23:10|17526.37|17526.37|17526.86|17526.86|17526.86|17526.86|17526.37|17526.37|0
1631111000000|2021-09-08 14:23:20|17526.64|17526.64|17526.64|17526.64|17526.64|17526.64|17526.64|17526.64|0
1631111020000|2021-09-08 14:23:40|17526.4|17526.4|17526.4|17526.4|17526.4|17526.4|17526.4|17526.4|0
1631111070000|2021-09-08 14:24:30|17525.91|17525.91|17525.09|17525.09|17525.91|17525.91|17525.09|17525.09|0
1631111090000|2021-09-08 14:24:50|17524.28|17524.28|17518.65|17518.65|17524.28|17524.28|17518.65|17518.65|0
1631111100000|2021-09-08 14:25:00|17517.22|17517.22|17515.89|17515.89|17517.22|17517.22|17515.89|17515.89|0
1631111110000|2021-09-08 14:25:10|17515.19|17515.19|17508.52|17508.52|17515.19|17515.19|17508.52|17508.52|0
1631111120000|2021-09-08 14:25:20|17508.11|17508.11|17506.77|17506.77|17508.11|17508.11|17505.1|17505.1|0
1631111130000|2021-09-08 14:25:30|17507|17507|17509.99|17509.99|17509.99|17509.99|17507|17507|0
1631111140000|2021-09-08 14:25:40|17510.46|17510.46|17510.46|17510.46|17510.46|17510.46|17510.46|17510.46|0
1631111150000|2021-09-08 14:25:50|17511.89|17511.89|17510.46|17510.46|17511.89|17511.89|17510.46|17510.46|0
1631111160000|2021-09-08 14:26:00|17511.28|17511.28|17510.81|17510.81|17511.28|17511.28|17510.81|17510.81|0
1631111180000|2021-09-08 14:26:20|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|0
1631111190000|2021-09-08 14:26:30|17511.33|17511.33|17508.66|17508.66|17511.33|17511.33|17508.66|17508.66|0
1631111200000|2021-09-08 14:26:40|17507.71|17507.71|17506.72|17506.72|17507.71|17507.71|17506.72|17506.72|0
1631111210000|2021-09-08 14:26:50|17505.81|17505.81|17505.23|17505.23|17507.48|17507.48|17505.23|17505.23|0
1631111220000|2021-09-08 14:27:00|17505.94|17505.94|17506.85|17506.85|17506.85|17506.85|17505.94|17505.94|0
1631111230000|2021-09-08 14:27:10|17505.67|17505.67|17505.67|17505.67|17505.67|17505.67|17505.67|17505.67|0
1631111240000|2021-09-08 14:27:20|17504.86|17504.86|17504.86|17504.86|17504.86|17504.86|17504.36|17504.36|0
1631111250000|2021-09-08 14:27:30|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|17504.39|0
1631111260000|2021-09-08 14:27:40|17504.62|17504.62|17505.67|17505.67|17505.67|17505.67|17504.62|17504.62|0
1631111270000|2021-09-08 14:27:50|17505.12|17505.12|17501.95|17501.95|17505.12|17505.12|17501.95|17501.95|0
1631111300000|2021-09-08 14:28:20|17501.04|17501.04|17499.89|17499.89|17501.04|17501.04|17499.89|17499.89|0
1631111310000|2021-09-08 14:28:30|17500.81|17500.81|17500.81|17500.81|17500.81|17500.81|17500.81|17500.81|0
1631111340000|2021-09-08 14:29:00|17499.17|17499.17|17499.17|17499.17|17499.17|17499.17|17499.17|17499.17|0
1631111350000|2021-09-08 14:29:10|17498.62|17498.62|17498.15|17498.15|17498.62|17498.62|17498.15|17498.15|0
1631111360000|2021-09-08 14:29:20|17498.38|17498.38|17497.93|17497.93|17498.38|17498.38|17497.93|17497.93|0
1631111370000|2021-09-08 14:29:30|17497.38|17497.38|17498.58|17498.58|17500.24|17500.24|17497.38|17497.38|0
1631111390000|2021-09-08 14:29:50|17499.07|17499.07|17498.58|17498.58|17499.07|17499.07|17498.08|17498.08|0
1631111400000|2021-09-08 14:30:00|17498.34|17498.34|17491.22|17491.22|17498.34|17498.34|17491.22|17491.22|0
1631111410000|2021-09-08 14:30:10|17490.73|17490.73|17490.73|17490.73|17490.73|17490.73|17490.73|17490.73|0
1631111420000|2021-09-08 14:30:20|17489.09|17489.09|17489.09|17489.09|17489.09|17489.09|17489.09|17489.09|0
1631111450000|2021-09-08 14:30:50|17488.18|17488.18|17488.18|17488.18|17488.18|17488.18|17488.18|17488.18|0
1631111470000|2021-09-08 14:31:10|17488.42|17488.42|17486.74|17486.74|17488.42|17488.42|17486.74|17486.74|0
1631111480000|2021-09-08 14:31:20|17486.98|17486.98|17488.35|17488.35|17488.35|17488.35|17486.98|17486.98|0
1631111490000|2021-09-08 14:31:30|17489.27|17489.27|17489.27|17489.27|17489.27|17489.27|17489.27|17489.27|0
1631111500000|2021-09-08 14:31:40|17488.77|17488.77|17488.77|17488.77|17488.77|17488.77|17488.77|17488.77|0
1631111520000|2021-09-08 14:32:00|17488.54|17488.54|17488.54|17488.54|17488.54|17488.54|17488.54|17488.54|0
1631111530000|2021-09-08 14:32:10|17487.54|17487.54|17487.05|17487.05|17487.54|17487.54|17487.05|17487.05|0
1631111540000|2021-09-08 14:32:20|17483.88|17483.88|17477.86|17477.86|17483.88|17483.88|17477.86|17477.86|0
1631111550000|2021-09-08 14:32:30|17475.38|17475.38|17471.59|17471.59|17475.38|17475.38|17471.18|17471.18|0
1631111580000|2021-09-08 14:33:00|17470.16|17470.16|17466.38|17466.38|17470.16|17470.16|17466.38|17466.38|0
1631111590000|2021-09-08 14:33:10|17464.28|17464.28|17461.58|17461.58|17464.28|17464.28|17461.58|17461.58|0
1631111600000|2021-09-08 14:33:20|17460.15|17460.15|17458.32|17458.32|17460.15|17460.15|17458.32|17458.32|0
1631111610000|2021-09-08 14:33:30|17458.08|17458.08|17457.88|17457.88|17458.08|17458.08|17457.88|17457.88|0
1631111620000|2021-09-08 14:33:40|17456.76|17456.76|17461.17|17461.17|17461.17|17461.17|17455.77|17455.77|0
1631111630000|2021-09-08 14:33:50|17459.74|17459.74|17460.86|17460.86|17460.86|17460.86|17459.74|17459.74|0
1631111640000|2021-09-08 14:34:00|17459.94|17459.94|17457.95|17457.95|17459.94|17459.94|17457.95|17457.95|0
1631111650000|2021-09-08 14:34:10|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|0
1631111680000|2021-09-08 14:34:40|17459.65|17459.65|17459.65|17459.65|17459.65|17459.65|17459.65|17459.65|0
1631111690000|2021-09-08 14:34:50|17460.15|17460.15|17459.44|17459.44|17461.06|17461.06|17459.44|17459.44|0
1631111700000|2021-09-08 14:35:00|17460.26|17460.26|17460.26|17460.26|17460.26|17460.26|17460.26|17460.26|0
1631111710000|2021-09-08 14:35:10|17460.03|17460.03|17457.17|17457.17|17460.03|17460.03|17457.17|17457.17|0
1631111720000|2021-09-08 14:35:20|17458.08|17458.08|17458.08|17458.08|17458.08|17458.08|17458.08|17458.08|0
1631111730000|2021-09-08 14:35:30|17458.31|17458.31|17458.31|17458.31|17458.31|17458.31|17458.31|17458.31|0
1631111750000|2021-09-08 14:35:50|17459.12|17459.12|17458.31|17458.31|17459.12|17459.12|17458.31|17458.31|0
1631111760000|2021-09-08 14:36:00|17457.39|17457.39|17455.96|17455.96|17457.39|17457.39|17455.96|17455.96|0
1631111770000|2021-09-08 14:36:10|17454.97|17454.97|17455.67|17455.67|17455.67|17455.67|17454.97|17454.97|0
1631111780000|2021-09-08 14:36:20|17456.59|17456.59|17459.17|17459.17|17459.17|17459.17|17456.59|17456.59|0
1631111800000|2021-09-08 14:36:40|17460.6|17460.6|17454.45|17454.45|17460.6|17460.6|17453.21|17453.21|0
1631111810000|2021-09-08 14:36:50|17455.07|17455.07|17455.83|17455.83|17455.83|17455.83|17454.86|17454.86|0
1631111840000|2021-09-08 14:37:20|17455.62|17455.62|17454.71|17454.71|17455.62|17455.62|17454.71|17454.71|0
1631111850000|2021-09-08 14:37:30|17453.8|17453.8|17454.29|17454.29|17454.29|17454.29|17453.8|17453.8|0
1631111860000|2021-09-08 14:37:40|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|0
1631111890000|2021-09-08 14:38:10|17457.5|17457.5|17453.75|17453.75|17458|17458|17453.75|17453.75|0
1631111900000|2021-09-08 14:38:20|17453.28|17453.28|17448.48|17448.48|17453.28|17453.28|17448.48|17448.48|0
1631111910000|2021-09-08 14:38:30|17447.93|17447.93|17445.76|17445.76|17448.21|17448.21|17445.2|17445.2|0
1631111920000|2021-09-08 14:38:40|17448.63|17448.63|17448.83|17448.83|17448.83|17448.83|17448.63|17448.63|0
1631111930000|2021-09-08 14:38:50|17448.63|17448.63|17448.63|17448.63|17448.63|17448.63|17448.63|17448.63|0
1631111940000|2021-09-08 14:39:00|17449.12|17449.12|17448.63|17448.63|17449.12|17449.12|17448.63|17448.63|0
1631111950000|2021-09-08 14:39:10|17449.12|17449.12|17449.12|17449.12|17449.12|17449.12|17449.12|17449.12|0
1631111970000|2021-09-08 14:39:30|17451.77|17451.77|17460.84|17460.84|17462.06|17462.06|17451.77|17451.77|0
1631112000000|2021-09-08 14:40:00|17462.27|17462.27|17462.27|17462.27|17462.27|17462.27|17462.27|17462.27|0
1631112010000|2021-09-08 14:40:10|17461.12|17461.12|17460.31|17460.31|17461.12|17461.12|17460.31|17460.31|0
1631112020000|2021-09-08 14:40:20|17461.22|17461.22|17461.22|17461.22|17461.22|17461.22|17461.22|17461.22|0
1631112030000|2021-09-08 14:40:30|17460.98|17460.98|17458.19|17458.19|17461.45|17461.45|17458.19|17458.19|0
1631112040000|2021-09-08 14:40:40|17456.76|17456.76|17451.48|17451.48|17456.76|17456.76|17451.48|17451.48|0
1631112050000|2021-09-08 14:40:50|17450.98|17450.98|17450.07|17450.07|17450.98|17450.98|17450.07|17450.07|0
1631112060000|2021-09-08 14:41:00|17450.57|17450.57|17450.57|17450.57|17450.57|17450.57|17450.57|17450.57|0
1631112090000|2021-09-08 14:41:30|17449.4|17449.4|17445.41|17445.41|17449.4|17449.4|17444.91|17444.91|0
1631112100000|2021-09-08 14:41:40|17444.91|17444.91|17443.88|17443.88|17444.91|17444.91|17443.88|17443.88|0
1631112120000|2021-09-08 14:42:00|17442.71|17442.71|17434.59|17434.59|17442.71|17442.71|17434.59|17434.59|0
1631112130000|2021-09-08 14:42:10|17435|17435|17430.14|17430.14|17435.2|17435.2|17430.14|17430.14|0
1631112140000|2021-09-08 14:42:20|17431.06|17431.06|17428.98|17428.98|17431.06|17431.06|17428.69|17428.69|0
1631112160000|2021-09-08 14:42:40|17427.55|17427.55|17424.95|17424.95|17427.55|17427.55|17424.95|17424.95|0
1631112170000|2021-09-08 14:42:50|17424.72|17424.72|17415.18|17415.18|17424.72|17424.72|17415.18|17415.18|0
1631112180000|2021-09-08 14:43:00|17413.75|17413.75|17418.26|17418.26|17418.76|17418.76|17413.75|17413.75|0
1631112190000|2021-09-08 14:43:10|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|0
1631112230000|2021-09-08 14:43:50|17417.32|17417.32|17417.32|17417.32|17417.32|17417.32|17417.32|17417.32|0
1631112240000|2021-09-08 14:44:00|17418.26|17418.26|17418.5|17418.5|17418.5|17418.5|17418.26|17418.26|0
1631112250000|2021-09-08 14:44:10|17419.41|17419.41|17420.11|17420.11|17420.11|17420.11|17419.41|17419.41|0
1631112260000|2021-09-08 14:44:20|17419.62|17419.62|17419.82|17419.82|17420.74|17420.74|17419.62|17419.62|0
1631112270000|2021-09-08 14:44:30|17415.87|17415.87|17412.9|17412.9|17415.87|17415.87|17412.9|17412.9|0
1631112280000|2021-09-08 14:44:40|17412.09|17412.09|17412.09|17412.09|17412.09|17412.09|17412.09|17412.09|0
1631112300000|2021-09-08 14:45:00|17411.38|17411.38|17407.49|17407.49|17411.38|17411.38|17407.49|17407.49|0
1631112310000|2021-09-08 14:45:10|17406.55|17406.55|17405.93|17405.93|17406.55|17406.55|17405.93|17405.93|0
1631112320000|2021-09-08 14:45:20|17404.5|17404.5|17404.5|17404.5|17404.5|17404.5|17404.5|17404.5|0
1631112350000|2021-09-08 14:45:50|17404.03|17404.03|17404.03|17404.03|17404.03|17404.03|17404.03|17404.03|0
1631112360000|2021-09-08 14:46:00|17403.04|17403.04|17402.84|17402.84|17403.65|17403.65|17402.22|17402.22|0
1631112370000|2021-09-08 14:46:10|17403.33|17403.33|17404.25|17404.25|17404.25|17404.25|17403.33|17403.33|0
1631112380000|2021-09-08 14:46:20|17403.43|17403.43|17405.06|17405.06|17405.06|17405.06|17403.43|17403.43|0
1631112400000|2021-09-08 14:46:40|17402.28|17402.28|17410.53|17410.53|17410.53|17410.53|17402.28|17402.28|0
1631112420000|2021-09-08 14:47:00|17412.45|17412.45|17410.62|17410.62|17412.45|17412.45|17410.62|17410.62|0
1631112430000|2021-09-08 14:47:10|17412.06|17412.06|17412.06|17412.06|17412.06|17412.06|17412.06|17412.06|0
1631112440000|2021-09-08 14:47:20|17413.23|17413.23|17413|17413|17413.23|17413.23|17413|17413|0
1631112460000|2021-09-08 14:47:40|17413.2|17413.2|17413.2|17413.2|17413.2|17413.2|17413.2|17413.2|0
1631112470000|2021-09-08 14:47:50|17414.12|17414.12|17416.57|17416.57|17416.57|17416.57|17414.12|17414.12|0
1631112480000|2021-09-08 14:48:00|17414.93|17414.93|17416.9|17416.9|17416.9|17416.9|17414.93|17414.93|0
1631112490000|2021-09-08 14:48:10|17417.6|17417.6|17417.6|17417.6|17417.6|17417.6|17417.6|17417.6|0
1631112510000|2021-09-08 14:48:30|17418.77|17418.77|17430.6|17430.6|17430.6|17430.6|17418.77|17418.77|0
1631112520000|2021-09-08 14:48:40|17432.59|17432.59|17430.97|17430.97|17433.7|17433.7|17430.97|17430.97|0
1631112530000|2021-09-08 14:48:50|17430.42|17430.42|17430.42|17430.42|17430.42|17430.42|17430.42|17430.42|0
1631112540000|2021-09-08 14:49:00|17430.91|17430.91|17432.88|17432.88|17432.88|17432.88|17430.91|17430.91|0
1631112550000|2021-09-08 14:49:10|17432.41|17432.41|17433.9|17433.9|17433.9|17433.9|17432.41|17432.41|0
1631112560000|2021-09-08 14:49:20|17436.13|17436.13|17437.02|17437.02|17437.02|17437.02|17436.13|17436.13|0
1631112580000|2021-09-08 14:49:40|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|0
1631112590000|2021-09-08 14:49:50|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|0
1631112600000|2021-09-08 14:50:00|17440.68|17440.68|17438.83|17438.83|17440.68|17440.68|17438.83|17438.83|0
1631112610000|2021-09-08 14:50:10|17438.12|17438.12|17437.21|17437.21|17438.12|17438.12|17437.21|17437.21|0
1631112620000|2021-09-08 14:50:20|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|0
1631112640000|2021-09-08 14:50:40|17437.44|17437.44|17437.44|17437.44|17437.44|17437.44|17437.44|17437.44|0
1631112650000|2021-09-08 14:50:50|17437.03|17437.03|17437.95|17437.95|17437.95|17437.95|17437.03|17437.03|0
1631112680000|2021-09-08 14:51:20|17437.33|17437.33|17428.89|17428.89|17437.33|17437.33|17428.89|17428.89|0
1631112690000|2021-09-08 14:51:30|17428.07|17428.07|17426.37|17426.37|17428.07|17428.07|17426.37|17426.37|0
1631112700000|2021-09-08 14:51:40|17426.14|17426.14|17430.53|17430.53|17430.53|17430.53|17426.14|17426.14|0
1631112710000|2021-09-08 14:51:50|17433.32|17433.32|17430.8|17430.8|17436.45|17436.45|17430.8|17430.8|0
1631112720000|2021-09-08 14:52:00|17431.71|17431.71|17427.08|17427.08|17431.71|17431.71|17427.08|17427.08|0
1631112740000|2021-09-08 14:52:20|17425.96|17425.96|17425.4|17425.4|17425.96|17425.96|17425.4|17425.4|0
1631112770000|2021-09-08 14:52:50|17423.97|17423.97|17420.41|17420.41|17423.97|17423.97|17420.41|17420.41|0
1631112780000|2021-09-08 14:53:00|17418.97|17418.97|17413.15|17413.15|17418.97|17418.97|17413.15|17413.15|0
1631112790000|2021-09-08 14:53:10|17411.72|17411.72|17398.07|17398.07|17411.72|17411.72|17398.07|17398.07|0
1631112800000|2021-09-08 14:53:20|17397.07|17397.07|17404.18|17404.18|17404.18|17404.18|17396.16|17396.16|0
1631112810000|2021-09-08 14:53:30|17405.61|17405.61|17405.61|17405.61|17405.61|17405.61|17405.61|17405.61|0
1631112830000|2021-09-08 14:53:50|17404.8|17404.8|17400.49|17400.49|17404.8|17404.8|17400.49|17400.49|0
1631112840000|2021-09-08 14:54:00|17401.31|17401.31|17401.31|17401.31|17401.31|17401.31|17401.31|17401.31|0
1631112850000|2021-09-08 14:54:10|17401.81|17401.81|17400.86|17400.86|17401.81|17401.81|17400.86|17400.86|0
1631112860000|2021-09-08 14:54:20|17399.95|17399.95|17399.95|17399.95|17399.95|17399.95|17399.95|17399.95|0
1631112880000|2021-09-08 14:54:40|17401.38|17401.38|17400.97|17400.97|17401.38|17401.38|17400.97|17400.97|0
1631112900000|2021-09-08 14:55:00|17401.18|17401.18|17400.6|17400.6|17401.18|17401.18|17400.36|17400.36|0
1631112910000|2021-09-08 14:55:10|17399.48|17399.48|17400.4|17400.4|17400.4|17400.4|17399.48|17399.48|0
1631112920000|2021-09-08 14:55:20|17399.78|17399.78|17398.67|17398.67|17399.78|17399.78|17398.67|17398.67|0
1631112930000|2021-09-08 14:55:30|17396.42|17396.42|17392.96|17392.96|17396.42|17396.42|17392.96|17392.96|0
1631112940000|2021-09-08 14:55:40|17392.14|17392.14|17390.3|17390.3|17392.14|17392.14|17390.3|17390.3|0
1631112960000|2021-09-08 14:56:00|17389.3|17389.3|17388.86|17388.86|17389.8|17389.8|17388.86|17388.86|0
1631112970000|2021-09-08 14:56:10|17389.67|17389.67|17392.02|17392.02|17392.02|17392.02|17389.67|17389.67|0
1631112980000|2021-09-08 14:56:20|17390.91|17390.91|17390.03|17390.03|17390.91|17390.91|17389.94|17389.94|0
1631112990000|2021-09-08 14:56:30|17389.09|17389.09|17389.32|17389.32|17389.32|17389.32|17389.09|17389.09|0
1631113000000|2021-09-08 14:56:40|17387.89|17387.89|17384.47|17384.47|17387.89|17387.89|17384.47|17384.47|0
1631113010000|2021-09-08 14:56:50|17383.91|17383.91|17383.91|17383.91|17383.91|17383.91|17383.91|17383.91|0
1631113020000|2021-09-08 14:57:00|17382.75|17382.75|17378.94|17378.94|17382.75|17382.75|17378.94|17378.94|0
1631113030000|2021-09-08 14:57:10|17377.6|17377.6|17376.69|17376.69|17377.6|17377.6|17376.22|17376.22|0
1631113040000|2021-09-08 14:57:20|17378.52|17378.52|17378.05|17378.05|17378.52|17378.52|17378.05|17378.05|0
1631113060000|2021-09-08 14:57:40|17378.86|17378.86|17381.99|17381.99|17381.99|17381.99|17378.86|17378.86|0
1631113070000|2021-09-08 14:57:50|17382.98|17382.98|17383.68|17383.68|17383.68|17383.68|17382.98|17382.98|0
1631113080000|2021-09-08 14:58:00|17383.27|17383.27|17382.57|17382.57|17383.27|17383.27|17382.57|17382.57|0
1631113090000|2021-09-08 14:58:10|17381.08|17381.08|17381.08|17381.08|17381.08|17381.08|17381.08|17381.08|0
1631113100000|2021-09-08 14:58:20|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|0
1631113110000|2021-09-08 14:58:30|17378.71|17378.71|17378.21|17378.21|17378.71|17378.71|17378.21|17378.21|0
1631113120000|2021-09-08 14:58:40|17379.03|17379.03|17379.38|17379.38|17379.38|17379.38|17378.56|17378.56|0
1631113130000|2021-09-08 14:58:50|17380.09|17380.09|17381.56|17381.56|17381.56|17381.56|17380.09|17380.09|0
1631113140000|2021-09-08 14:59:00|17380.12|17380.12|17375.17|17375.17|17381.56|17381.56|17375.17|17375.17|0
1631113150000|2021-09-08 14:59:10|17374.61|17374.61|17374.05|17374.05|17374.61|17374.61|17374.05|17374.05|0
1631113160000|2021-09-08 14:59:20|17373.58|17373.58|17373.58|17373.58|17373.58|17373.58|17373.58|17373.58|0
1631113170000|2021-09-08 14:59:30|17375.25|17375.25|17378.77|17378.77|17378.77|17378.77|17375.25|17375.25|0
1631113190000|2021-09-08 14:59:50|17379.71|17379.71|17379.71|17379.71|17379.71|17379.71|17379.71|17379.71|0
1631113200000|2021-09-08 15:00:00|17380.62|17380.62|17380.62|17380.62|17380.62|17380.62|17380.62|17380.62|0
1631113210000|2021-09-08 15:00:10|17381.07|17381.07|17382.5|17382.5|17382.5|17382.5|17381.07|17381.07|0
1631113220000|2021-09-08 15:00:20|17383.32|17383.32|17390.68|17390.68|17390.68|17390.68|17383.08|17383.08|0
1631113230000|2021-09-08 15:00:30|17390.48|17390.48|17391.47|17391.47|17391.47|17391.47|17390.48|17390.48|0
1631113240000|2021-09-08 15:00:40|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|0
1631113250000|2021-09-08 15:00:50|17391.88|17391.88|17392.79|17392.79|17392.79|17392.79|17391.88|17391.88|0
1631113260000|2021-09-08 15:01:00|17395.84|17395.84|17400.61|17400.61|17400.61|17400.61|17395.84|17395.84|0
1631113270000|2021-09-08 15:01:10|17401.52|17401.52|17401.52|17401.52|17401.52|17401.52|17401.52|17401.52|0
1631113280000|2021-09-08 15:01:20|17400.61|17400.61|17400.61|17400.61|17400.61|17400.61|17400.61|17400.61|0
1631113290000|2021-09-08 15:01:30|17401.02|17401.02|17401.22|17401.22|17401.22|17401.22|17401.02|17401.02|0
1631113300000|2021-09-08 15:01:40|17398.43|17398.43|17399.53|17399.53|17399.53|17399.53|17398.43|17398.43|0
1631113320000|2021-09-08 15:02:00|17398.72|17398.72|17397.87|17397.87|17398.72|17398.72|17395.32|17395.32|0
1631113330000|2021-09-08 15:02:10|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|0
1631113340000|2021-09-08 15:02:20|17396.49|17396.49|17392.07|17392.07|17396.49|17396.49|17392.07|17392.07|0
1631113350000|2021-09-08 15:02:30|17391.87|17391.87|17392.47|17392.47|17393.7|17393.7|17391.64|17391.64|0
1631113360000|2021-09-08 15:02:40|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|0
1631113370000|2021-09-08 15:02:50|17392.47|17392.47|17391.63|17391.63|17392.55|17392.55|17391.55|17391.55|0
1631113380000|2021-09-08 15:03:00|17388.77|17388.77|17387.16|17387.16|17388.77|17388.77|17387.16|17387.16|0
1631113390000|2021-09-08 15:03:10|17386.69|17386.69|17386.92|17386.92|17386.92|17386.92|17386.69|17386.69|0
1631113400000|2021-09-08 15:03:20|17387.42|17387.42|17387.42|17387.42|17387.42|17387.42|17387.42|17387.42|0
1631113410000|2021-09-08 15:03:30|17386.39|17386.39|17386.39|17386.39|17386.39|17386.39|17386.39|17386.39|0
1631113420000|2021-09-08 15:03:40|17386.89|17386.89|17387.38|17387.38|17387.38|17387.38|17386.89|17386.89|0
1631113430000|2021-09-08 15:03:50|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|0
1631113440000|2021-09-08 15:04:00|17386.07|17386.07|17376.16|17376.16|17386.07|17386.07|17376.16|17376.16|0
1631113450000|2021-09-08 15:04:10|17375.34|17375.34|17375.58|17375.58|17375.75|17375.75|17374.64|17374.64|0
1631113460000|2021-09-08 15:04:20|17375.81|17375.81|17375.93|17375.93|17376.93|17376.93|17375.81|17375.81|0
1631113470000|2021-09-08 15:04:30|17375.23|17375.23|17374.31|17374.31|17375.23|17375.23|17374.31|17374.31|0
1631113480000|2021-09-08 15:04:40|17373.4|17373.4|17371.22|17371.22|17373.4|17373.4|17371.22|17371.22|0
1631113500000|2021-09-08 15:05:00|17369.79|17369.79|17371.85|17371.85|17371.85|17371.85|17369.79|17369.79|0
1631113520000|2021-09-08 15:05:20|17371.36|17371.36|17371.83|17371.83|17371.83|17371.83|17371.36|17371.36|0
1631113530000|2021-09-08 15:05:30|17370|17370|17370|17370|17370|17370|17370|17370|0
1631113540000|2021-09-08 15:05:40|17369.09|17369.09|17367.45|17367.45|17369.09|17369.09|17367.45|17367.45|0
1631113560000|2021-09-08 15:06:00|17367.25|17367.25|17365.23|17365.23|17368.18|17368.18|17365.23|17365.23|0
1631113570000|2021-09-08 15:06:10|17363.6|17363.6|17362.6|17362.6|17363.6|17363.6|17362.6|17362.6|0
1631113580000|2021-09-08 15:06:20|17361.44|17361.44|17360.01|17360.01|17361.44|17361.44|17360.01|17360.01|0
1631113590000|2021-09-08 15:06:30|17359.8|17359.8|17363.59|17363.59|17363.59|17363.59|17359.24|17359.24|0
1631113600000|2021-09-08 15:06:40|17364.4|17364.4|17366.9|17366.9|17366.9|17366.9|17364.4|17364.4|0
1631113610000|2021-09-08 15:06:50|17367.4|17367.4|17367.89|17367.89|17368.83|17368.83|17367.4|17367.4|0
1631113630000|2021-09-08 15:07:10|17368.38|17368.38|17370.47|17370.47|17370.47|17370.47|17368.38|17368.38|0
1631113650000|2021-09-08 15:07:30|17371.64|17371.64|17370.82|17370.82|17371.64|17371.64|17370.82|17370.82|0
1631113660000|2021-09-08 15:07:40|17370.35|17370.35|17368.01|17368.01|17370.35|17370.35|17368.01|17368.01|0
1631113670000|2021-09-08 15:07:50|17367.09|17367.09|17369.86|17369.86|17369.86|17369.86|17365.88|17365.88|0
1631113680000|2021-09-08 15:08:00|17370.27|17370.27|17373.7|17373.7|17373.7|17373.7|17370.27|17370.27|0
1631113690000|2021-09-08 15:08:10|17374.4|17374.4|17373|17373|17374.4|17374.4|17373|17373|0
1631113700000|2021-09-08 15:08:20|17372.51|17372.51|17373.74|17373.74|17375.37|17375.37|17372.51|17372.51|0
1631113730000|2021-09-08 15:08:50|17372.92|17372.92|17372.92|17372.92|17372.92|17372.92|17372.92|17372.92|0
1631113740000|2021-09-08 15:09:00|17372.11|17372.11|17372.92|17372.92|17372.92|17372.92|17372.11|17372.11|0
1631113750000|2021-09-08 15:09:10|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|0
1631113760000|2021-09-08 15:09:20|17371.39|17371.39|17368.89|17368.89|17371.39|17371.39|17368.89|17368.89|0
1631113790000|2021-09-08 15:09:50|17368.22|17368.22|17367.81|17367.81|17368.22|17368.22|17367.81|17367.81|0
1631113800000|2021-09-08 15:10:00|17366.9|17366.9|17369.25|17369.25|17369.25|17369.25|17366.9|17366.9|0
1631113810000|2021-09-08 15:10:10|17367.81|17367.81|17368.93|17368.93|17368.93|17368.93|17367.81|17367.81|0
1631113820000|2021-09-08 15:10:20|17369.13|17369.13|17374.31|17374.31|17374.31|17374.31|17369.13|17369.13|0
1631113830000|2021-09-08 15:10:30|17373.82|17373.82|17373.82|17373.82|17373.82|17373.82|17373.82|17373.82|0
1631113860000|2021-09-08 15:11:00|17375.25|17375.25|17374.33|17374.33|17375.25|17375.25|17374.33|17374.33|0
1631113890000|2021-09-08 15:11:30|17376.78|17376.78|17374.06|17374.06|17376.78|17376.78|17374.06|17374.06|0
1631113900000|2021-09-08 15:11:40|17373.24|17373.24|17374.06|17374.06|17374.06|17374.06|17373.24|17373.24|0
1631113910000|2021-09-08 15:11:50|17374.88|17374.88|17374.06|17374.06|17374.88|17374.88|17374.06|17374.06|0
1631113920000|2021-09-08 15:12:00|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|0
1631113930000|2021-09-08 15:12:10|17374.99|17374.99|17375.21|17375.21|17375.21|17375.21|17374.99|17374.99|0
1631113940000|2021-09-08 15:12:20|17375.44|17375.44|17373.56|17373.56|17375.91|17375.91|17373.56|17373.56|0
1631113950000|2021-09-08 15:12:30|17374.38|17374.38|17376.01|17376.01|17376.01|17376.01|17374.38|17374.38|0
1631113970000|2021-09-08 15:12:50|17376.22|17376.22|17377.85|17377.85|17377.85|17377.85|17376.22|17376.22|0
1631113980000|2021-09-08 15:13:00|17378.67|17378.67|17378.87|17378.87|17378.87|17378.87|17378.67|17378.67|0
1631113990000|2021-09-08 15:13:10|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|0
1631114000000|2021-09-08 15:13:20|17380.49|17380.49|17380.49|17380.49|17380.49|17380.49|17380.49|17380.49|0
1631114010000|2021-09-08 15:13:30|17381.6|17381.6|17381.6|17381.6|17381.6|17381.6|17381.6|17381.6|0
1631114030000|2021-09-08 15:13:50|17382.1|17382.1|17381.6|17381.6|17382.1|17382.1|17381.6|17381.6|0
1631114040000|2021-09-08 15:14:00|17382.42|17382.42|17383.38|17383.38|17383.85|17383.85|17382.42|17382.42|0
1631114070000|2021-09-08 15:14:30|17384.2|17384.2|17384.2|17384.2|17384.2|17384.2|17384.2|17384.2|0
1631114080000|2021-09-08 15:14:40|17383.28|17383.28|17379.66|17379.66|17383.28|17383.28|17379.66|17379.66|0
1631114090000|2021-09-08 15:14:50|17378.84|17378.84|17378.64|17378.64|17378.84|17378.84|17378.64|17378.64|0
1631114100000|2021-09-08 15:15:00|17377.93|17377.93|17374.72|17374.72|17377.93|17377.93|17374.72|17374.72|0
1631114110000|2021-09-08 15:15:10|17376.35|17376.35|17378.44|17378.44|17378.44|17378.44|17376.35|17376.35|0
1631114120000|2021-09-08 15:15:20|17377.88|17377.88|17378.33|17378.33|17378.33|17378.33|17377.88|17377.88|0
1631114130000|2021-09-08 15:15:30|17379.76|17379.76|17379.76|17379.76|17379.76|17379.76|17379.76|17379.76|0
1631114140000|2021-09-08 15:15:40|17379.97|17379.97|17381.01|17381.01|17381.01|17381.01|17379.97|17379.97|0
1631114150000|2021-09-08 15:15:50|17381.42|17381.42|17380.19|17380.19|17381.42|17381.42|17379.99|17379.99|0
1631114160000|2021-09-08 15:16:00|17381.11|17381.11|17380.29|17380.29|17381.11|17381.11|17380.29|17380.29|0
1631114170000|2021-09-08 15:16:10|17380.49|17380.49|17378.27|17378.27|17380.49|17380.49|17378.27|17378.27|0
1631114180000|2021-09-08 15:16:20|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|0
1631114190000|2021-09-08 15:16:30|17377.91|17377.91|17377.91|17377.91|17377.91|17377.91|17377.91|17377.91|0
1631114200000|2021-09-08 15:16:40|17377.71|17377.71|17376.22|17376.22|17377.71|17377.71|17376.22|17376.22|0
1631114220000|2021-09-08 15:17:00|17377.21|17377.21|17374.73|17374.73|17377.21|17377.21|17374.73|17374.73|0
1631114230000|2021-09-08 15:17:10|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|0
1631114240000|2021-09-08 15:17:20|17374.21|17374.21|17375.7|17375.7|17376.61|17376.61|17374.21|17374.21|0
1631114250000|2021-09-08 15:17:30|17374.88|17374.88|17373.15|17373.15|17374.88|17374.88|17373.15|17373.15|0
1631114270000|2021-09-08 15:17:50|17374.58|17374.58|17374.58|17374.58|17374.58|17374.58|17374.03|17374.03|0
1631114280000|2021-09-08 15:18:00|17374.79|17374.79|17375.14|17375.14|17375.61|17375.61|17374.79|17374.79|0
1631114290000|2021-09-08 15:18:10|17374.66|17374.66|17375.48|17375.48|17375.48|17375.48|17374.66|17374.66|0
1631114300000|2021-09-08 15:18:20|17375.28|17375.28|17375.04|17375.04|17375.28|17375.28|17375.04|17375.04|0
1631114310000|2021-09-08 15:18:30|17374.22|17374.22|17373.41|17373.41|17374.22|17374.22|17373.41|17373.41|0
1631114330000|2021-09-08 15:18:50|17377.6|17377.6|17378.95|17378.95|17379.16|17379.16|17377.6|17377.6|0
1631114340000|2021-09-08 15:19:00|17379.77|17379.77|17383.14|17383.14|17383.14|17383.14|17379.77|17379.77|0
1631114360000|2021-09-08 15:19:20|17382.14|17382.14|17382.64|17382.64|17382.64|17382.64|17382.14|17382.14|0
1631114370000|2021-09-08 15:19:30|17382.44|17382.44|17382.44|17382.44|17382.44|17382.44|17382.23|17382.23|0
1631114380000|2021-09-08 15:19:40|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|0
1631114390000|2021-09-08 15:19:50|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|0
1631114400000|2021-09-08 15:20:00|17381.87|17381.87|17381.87|17381.87|17381.87|17381.87|17381.87|17381.87|0
1631114410000|2021-09-08 15:20:10|17382.34|17382.34|17382.34|17382.34|17382.34|17382.34|17382.34|17382.34|0
1631114420000|2021-09-08 15:20:20|17381.52|17381.52|17382.34|17382.34|17382.34|17382.34|17381.52|17381.52|0
1631114430000|2021-09-08 15:20:30|17381.78|17381.78|17381.78|17381.78|17381.78|17381.78|17381.78|17381.78|0
1631114440000|2021-09-08 15:20:40|17382.7|17382.7|17382.7|17382.7|17382.7|17382.7|17382.7|17382.7|0
1631114450000|2021-09-08 15:20:50|17382.22|17382.22|17382.02|17382.02|17382.22|17382.22|17382.02|17382.02|0
1631114460000|2021-09-08 15:21:00|17381.2|17381.2|17381.61|17381.61|17381.61|17381.61|17381.2|17381.2|0
1631114470000|2021-09-08 15:21:10|17382.06|17382.06|17382.04|17382.04|17382.51|17382.51|17382.04|17382.04|0
1631114480000|2021-09-08 15:21:20|17382.27|17382.27|17384.99|17384.99|17384.99|17384.99|17382.27|17382.27|0
1631114490000|2021-09-08 15:21:30|17384.17|17384.17|17384.17|17384.17|17384.17|17384.17|17384.17|17384.17|0
1631114500000|2021-09-08 15:21:40|17383.26|17383.26|17383.93|17383.93|17383.93|17383.93|17383.26|17383.26|0
1631114530000|2021-09-08 15:22:10|17383.12|17383.12|17382|17382|17383.12|17383.12|17382|17382|0
1631114540000|2021-09-08 15:22:20|17381.09|17381.09|17379.66|17379.66|17381.09|17381.09|17379.66|17379.66|0
1631114560000|2021-09-08 15:22:40|17379.42|17379.42|17378.51|17378.51|17379.42|17379.42|17378.51|17378.51|0
1631114570000|2021-09-08 15:22:50|17378.27|17378.27|17379.09|17379.09|17379.32|17379.32|17378.27|17378.27|0
1631114580000|2021-09-08 15:23:00|17379.29|17379.29|17383.58|17383.58|17383.58|17383.58|17379.29|17379.29|0
1631114600000|2021-09-08 15:23:20|17384.14|17384.14|17384.72|17384.72|17385.43|17385.43|17384.14|17384.14|0
1631114620000|2021-09-08 15:23:40|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|0
1631114630000|2021-09-08 15:23:50|17385.6|17385.6|17382.5|17382.5|17385.6|17385.6|17382.5|17382.5|0
1631114640000|2021-09-08 15:24:00|17382.99|17382.99|17382|17382|17382.99|17382.99|17382|17382|0
1631114650000|2021-09-08 15:24:10|17382.82|17382.82|17382.82|17382.82|17382.82|17382.82|17382.82|17382.82|0
1631114670000|2021-09-08 15:24:30|17383.02|17383.02|17384.35|17384.35|17384.35|17384.35|17383.02|17383.02|0
1631114680000|2021-09-08 15:24:40|17384.79|17384.79|17387.25|17387.25|17387.45|17387.45|17384.24|17384.24|0
1631114690000|2021-09-08 15:24:50|17387.72|17387.72|17387.49|17387.49|17387.72|17387.72|17387.49|17387.49|0
1631114700000|2021-09-08 15:25:00|17386.68|17386.68|17386.18|17386.18|17386.68|17386.68|17386.18|17386.18|0
1631114710000|2021-09-08 15:25:10|17385.69|17385.69|17385.75|17385.75|17386.24|17386.24|17385.69|17385.69|0
1631114720000|2021-09-08 15:25:20|17384.31|17384.31|17382.14|17382.14|17384.52|17384.52|17381.93|17381.93|0
1631114730000|2021-09-08 15:25:30|17382.63|17382.63|17382.63|17382.63|17382.63|17382.63|17382.63|17382.63|0
1631114740000|2021-09-08 15:25:40|17384.07|17384.07|17384.63|17384.63|17384.63|17384.63|17382.63|17382.63|0
1631114750000|2021-09-08 15:25:50|17384.83|17384.83|17385.8|17385.8|17385.8|17385.8|17384.63|17384.63|0
1631114770000|2021-09-08 15:26:10|17386.21|17386.21|17385.89|17385.89|17386.21|17386.21|17385.65|17385.65|0
1631114780000|2021-09-08 15:26:20|17385.33|17385.33|17385.57|17385.57|17385.57|17385.57|17385.33|17385.33|0
1631114790000|2021-09-08 15:26:30|17385.8|17385.8|17383.74|17383.74|17385.8|17385.8|17383.74|17383.74|0
1631114800000|2021-09-08 15:26:40|17382.31|17382.31|17382.72|17382.72|17382.72|17382.72|17382.31|17382.31|0
1631114820000|2021-09-08 15:27:00|17382.31|17382.31|17382.31|17382.31|17382.31|17382.31|17382.31|17382.31|0
1631114830000|2021-09-08 15:27:10|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|0
1631114840000|2021-09-08 15:27:20|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|0
1631114850000|2021-09-08 15:27:30|17383.19|17383.19|17383.19|17383.19|17383.19|17383.19|17383.19|17383.19|0
1631114860000|2021-09-08 15:27:40|17382.64|17382.64|17382.64|17382.64|17382.64|17382.64|17382.64|17382.64|0
1631114880000|2021-09-08 15:28:00|17383.55|17383.55|17386.19|17386.19|17386.19|17386.19|17383.55|17383.55|0
1631114890000|2021-09-08 15:28:10|17386.4|17386.4|17391.24|17391.24|17391.24|17391.24|17386.19|17386.19|0
1631114900000|2021-09-08 15:28:20|17391.69|17391.69|17394.23|17394.23|17394.23|17394.23|17391.69|17391.69|0
1631114910000|2021-09-08 15:28:30|17393.32|17393.32|17393.32|17393.32|17393.32|17393.32|17392.5|17392.5|0
1631114920000|2021-09-08 15:28:40|17392.5|17392.5|17391.33|17391.33|17392.5|17392.5|17391.33|17391.33|0
1631114930000|2021-09-08 15:28:50|17390.51|17390.51|17387.97|17387.97|17390.51|17390.51|17387.97|17387.97|0
1631114940000|2021-09-08 15:29:00|17388.46|17388.46|17384.27|17384.27|17389.9|17389.9|17384.27|17384.27|0
1631114950000|2021-09-08 15:29:10|17381.88|17381.88|17379.21|17379.21|17381.88|17381.88|17379.13|17379.13|0
1631114960000|2021-09-08 15:29:20|17378.51|17378.51|17379.65|17379.65|17380.7|17380.7|17377.69|17377.69|0
1631114970000|2021-09-08 15:29:30|17378.73|17378.73|17379.17|17379.17|17380.17|17380.17|17377.07|17377.07|0
1631114980000|2021-09-08 15:29:40|17379.67|17379.67|17380.31|17380.31|17381.8|17381.8|17379.67|17379.67|0
1631114990000|2021-09-08 15:29:50|17380.09|17380.09|17383.8|17383.8|17383.8|17383.8|17378.06|17378.06|0
1631171700000|2021-09-09 07:15:00|17250.13|17250.13|17258.8|17258.8|17258.8|17258.8|17250.13|17250.13|0
1631171710000|2021-09-09 07:15:10|17259.79|17259.79|17259.32|17259.32|17261.23|17261.23|17259.32|17259.32|0
1631171720000|2021-09-09 07:15:20|17262.11|17262.11|17259.26|17259.26|17262.11|17262.11|17258.77|17258.77|0
1631171730000|2021-09-09 07:15:30|17257.44|17257.44|17252.58|17252.58|17258.38|17258.38|17252.58|17252.58|0
1631171740000|2021-09-09 07:15:40|17256.48|17256.48|17256.48|17256.48|17256.48|17256.48|17256.48|17256.48|0
1631171750000|2021-09-09 07:15:50|17257.42|17257.42|17259.25|17259.25|17259.25|17259.25|17257.42|17257.42|0
1631171760000|2021-09-09 07:16:00|17260.68|17260.68|17265.44|17265.44|17265.44|17265.44|17260.68|17260.68|0
1631171770000|2021-09-09 07:16:10|17267.42|17267.42|17280.77|17280.77|17280.77|17280.77|17267.42|17267.42|0
1631171790000|2021-09-09 07:16:30|17278.94|17278.94|17278.12|17278.12|17278.94|17278.94|17278.12|17278.12|0
1631171800000|2021-09-09 07:16:40|17277.63|17277.63|17277.07|17277.07|17277.63|17277.63|17277.07|17277.07|0
1631171820000|2021-09-09 07:17:00|17274.33|17274.33|17271.46|17271.46|17274.33|17274.33|17271.46|17271.46|0
1631171830000|2021-09-09 07:17:10|17270.91|17270.91|17275.05|17275.05|17275.05|17275.05|17267.19|17267.19|0
1631171840000|2021-09-09 07:17:20|17275.86|17275.86|17277.69|17277.69|17277.69|17277.69|17275.86|17275.86|0
1631171850000|2021-09-09 07:17:30|17278.8|17278.8|17284.81|17284.81|17284.81|17284.81|17278.8|17278.8|0
1631171890000|2021-09-09 07:18:10|17284|17284|17284.49|17284.49|17284.49|17284.49|17284|17284|0
1631171900000|2021-09-09 07:18:20|17285.43|17285.43|17286.54|17286.54|17286.54|17286.54|17285.43|17285.43|0
1631171910000|2021-09-09 07:18:30|17287.04|17287.04|17287.54|17287.54|17287.54|17287.54|17286.54|17286.54|0
1631171920000|2021-09-09 07:18:40|17288.35|17288.35|17290.18|17290.18|17290.18|17290.18|17288.35|17288.35|0
1631171930000|2021-09-09 07:18:50|17290.8|17290.8|17292.21|17292.21|17292.21|17292.21|17290.8|17290.8|0
1631171940000|2021-09-09 07:19:00|17298.39|17298.39|17314.07|17314.07|17314.07|17314.07|17298.39|17298.39|0
1631172000000|2021-09-09 07:20:00|17310.49|17310.49|17298.65|17298.65|17310.49|17310.49|17298.54|17298.54|0
1631172030000|2021-09-09 07:20:30|17295.91|17295.91|17297.74|17297.74|17297.74|17297.74|17295.91|17295.91|0
1631172040000|2021-09-09 07:20:40|17298.65|17298.65|17304.16|17304.16|17304.16|17304.16|17298.65|17298.65|0
1631172050000|2021-09-09 07:20:50|17302.73|17302.73|17298.43|17298.43|17302.73|17302.73|17298.43|17298.43|0
1631172060000|2021-09-09 07:21:00|17297.96|17297.96|17294.8|17294.8|17297.96|17297.96|17294.8|17294.8|0
1631172070000|2021-09-09 07:21:10|17293.12|17293.12|17289.44|17289.44|17293.12|17293.12|17289.44|17289.44|0
1631172080000|2021-09-09 07:21:20|17282.31|17282.31|17277.58|17277.58|17282.31|17282.31|17277.58|17277.58|0
1631172100000|2021-09-09 07:21:40|17276.67|17276.67|17276.67|17276.67|17276.67|17276.67|17276.67|17276.67|0
1631172110000|2021-09-09 07:21:50|17273.8|17273.8|17273.41|17273.41|17273.8|17273.8|17271.92|17271.92|0
1631172120000|2021-09-09 07:22:00|17271.98|17271.98|17273.55|17273.55|17274.54|17274.54|17271.06|17271.06|0
1631172130000|2021-09-09 07:22:10|17275.47|17275.47|17275.97|17275.97|17275.97|17275.97|17275.47|17275.47|0
1631172140000|2021-09-09 07:22:20|17276.46|17276.46|17277.49|17277.49|17277.49|17277.49|17276.46|17276.46|0
1631172150000|2021-09-09 07:22:30|17276.6|17276.6|17276.6|17276.6|17276.6|17276.6|17276.6|17276.6|0
1631172160000|2021-09-09 07:22:40|17277.71|17277.71|17277.71|17277.71|17277.71|17277.71|17277.71|17277.71|0
1631172170000|2021-09-09 07:22:50|17278.53|17278.53|17276.16|17276.16|17279.03|17279.03|17276.16|17276.16|0
1631172180000|2021-09-09 07:23:00|17275.95|17275.95|17275.95|17275.95|17275.95|17275.95|17275.95|17275.95|0
1631172190000|2021-09-09 07:23:10|17275.04|17275.04|17275.04|17275.04|17275.04|17275.04|17275.04|17275.04|0
1631172200000|2021-09-09 07:23:20|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|0
1631172210000|2021-09-09 07:23:30|17281.17|17281.17|17284.15|17284.15|17285.07|17285.07|17281.17|17281.17|0
1631172220000|2021-09-09 07:23:40|17289.89|17289.89|17297.73|17297.73|17297.73|17297.73|17289.89|17289.89|0
1631172240000|2021-09-09 07:24:00|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|0
1631172250000|2021-09-09 07:24:10|17301.31|17301.31|17303.66|17303.66|17303.66|17303.66|17301.31|17301.31|0
1631172260000|2021-09-09 07:24:20|17304.15|17304.15|17304.56|17304.56|17304.56|17304.56|17304.15|17304.15|0
1631172270000|2021-09-09 07:24:30|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|0
1631172280000|2021-09-09 07:24:40|17306.91|17306.91|17314.75|17314.75|17314.75|17314.75|17306.91|17306.91|0
1631172290000|2021-09-09 07:24:50|17316.98|17316.98|17319.89|17319.89|17319.89|17319.89|17316.98|17316.98|0
1631172300000|2021-09-09 07:25:00|17324.19|17324.19|17334.02|17334.02|17334.02|17334.02|17324.19|17324.19|0
1631172310000|2021-09-09 07:25:10|17333.2|17333.2|17332.29|17332.29|17333.2|17333.2|17332.29|17332.29|0
1631172320000|2021-09-09 07:25:20|17333.28|17333.28|17334.27|17334.27|17334.27|17334.27|17333.28|17333.28|0
1631172330000|2021-09-09 07:25:30|17339.17|17339.17|17340.9|17340.9|17340.9|17340.9|17339.17|17339.17|0
1631172340000|2021-09-09 07:25:40|17342.73|17342.73|17343.64|17343.64|17343.64|17343.64|17342.73|17342.73|0
1631172350000|2021-09-09 07:25:50|17345.08|17345.08|17349.15|17349.15|17349.15|17349.15|17345.08|17345.08|0
1631172360000|2021-09-09 07:26:00|17347.32|17347.32|17351.06|17351.06|17351.06|17351.06|17347.32|17347.32|0
1631172370000|2021-09-09 07:26:10|17351.95|17351.95|17351.95|17351.95|17351.95|17351.95|17351.95|17351.95|0
1631172380000|2021-09-09 07:26:20|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|0
1631172390000|2021-09-09 07:26:30|17356.11|17356.11|17356.11|17356.11|17356.11|17356.11|17356.11|17356.11|0
1631172400000|2021-09-09 07:26:40|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|0
1631172410000|2021-09-09 07:26:50|17354.28|17354.28|17355.2|17355.2|17355.2|17355.2|17352.46|17352.46|0
1631172420000|2021-09-09 07:27:00|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|0
1631172430000|2021-09-09 07:27:10|17352.61|17352.61|17355.08|17355.08|17356.91|17356.91|17352.61|17352.61|0
1631172440000|2021-09-09 07:27:20|17355.98|17355.98|17356.55|17356.55|17356.55|17356.55|17355.06|17355.06|0
1631172450000|2021-09-09 07:27:30|17357.54|17357.54|17357.54|17357.54|17357.54|17357.54|17357.54|17357.54|0
1631172460000|2021-09-09 07:27:40|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|0
1631172480000|2021-09-09 07:28:00|17361.01|17361.01|17364.37|17364.37|17364.37|17364.37|17359.18|17359.18|0
1631172500000|2021-09-09 07:28:20|17366.6|17366.6|17366.6|17366.6|17366.6|17366.6|17366.6|17366.6|0
1631172510000|2021-09-09 07:28:30|17364.77|17364.77|17364.77|17364.77|17364.77|17364.77|17364.77|17364.77|0
1631172520000|2021-09-09 07:28:40|17364.15|17364.15|17364.15|17364.15|17364.15|17364.15|17364.15|17364.15|0
1631172530000|2021-09-09 07:28:50|17363|17363|17360.14|17360.14|17363|17363|17360.14|17360.14|0
1631172540000|2021-09-09 07:29:00|17361.55|17361.55|17354.49|17354.49|17361.55|17361.55|17354.49|17354.49|0
1631172550000|2021-09-09 07:29:10|17355.92|17355.92|17357.6|17357.6|17357.6|17357.6|17355.92|17355.92|0
1631172560000|2021-09-09 07:29:20|17356.93|17356.93|17356.93|17356.93|17356.93|17356.93|17356.93|17356.93|0
1631172570000|2021-09-09 07:29:30|17358.36|17358.36|17360.19|17360.19|17360.19|17360.19|17358.36|17358.36|0
1631172580000|2021-09-09 07:29:40|17362.78|17362.78|17363.95|17363.95|17363.95|17363.95|17362.78|17362.78|0
1631172590000|2021-09-09 07:29:50|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|0
1631172600000|2021-09-09 07:30:00|17364.75|17364.75|17385.78|17385.78|17385.78|17385.78|17364.75|17364.75|0
1631172610000|2021-09-09 07:30:10|17388.11|17388.11|17388.73|17388.73|17389.55|17389.55|17388.11|17388.11|0
1631172620000|2021-09-09 07:30:20|17389.2|17389.2|17386.8|17386.8|17389.2|17389.2|17386.8|17386.8|0
1631172630000|2021-09-09 07:30:30|17386.58|17386.58|17386.58|17386.58|17386.58|17386.58|17386.58|17386.58|0
1631172640000|2021-09-09 07:30:40|17383.72|17383.72|17383.72|17383.72|17383.72|17383.72|17383.72|17383.72|0
1631172650000|2021-09-09 07:30:50|17384.16|17384.16|17385.08|17385.08|17385.99|17385.99|17384.16|17384.16|0
1631172660000|2021-09-09 07:31:00|17385.63|17385.63|17396.09|17396.09|17396.09|17396.09|17385.63|17385.63|0
1631172670000|2021-09-09 07:31:10|17396.9|17396.9|17405.05|17405.05|17405.05|17405.05|17396.9|17396.9|0
1631172680000|2021-09-09 07:31:20|17406.04|17406.04|17405.05|17405.05|17406.04|17406.04|17405.05|17405.05|0
1631172690000|2021-09-09 07:31:30|17405.46|17405.46|17405.46|17405.46|17405.46|17405.46|17405.46|17405.46|0
1631172700000|2021-09-09 07:31:40|17408.33|17408.33|17408.33|17408.33|17408.33|17408.33|17408.33|17408.33|0
1631172710000|2021-09-09 07:31:50|17405.46|17405.46|17405.46|17405.46|17405.46|17405.46|17405.46|17405.46|0
1631172720000|2021-09-09 07:32:00|17404.03|17404.03|17402.44|17402.44|17405.14|17405.14|17402.44|17402.44|0
1631172730000|2021-09-09 07:32:10|17404.77|17404.77|17406.43|17406.43|17406.43|17406.43|17404.77|17404.77|0
1631172740000|2021-09-09 07:32:20|17407.55|17407.55|17409.37|17409.37|17409.37|17409.37|17407.55|17407.55|0
1631172780000|2021-09-09 07:33:00|17411.2|17411.2|17410.09|17410.09|17411.2|17411.2|17410.09|17410.09|0
1631172800000|2021-09-09 07:33:20|17408.36|17408.36|17406.63|17406.63|17408.36|17408.36|17406.63|17406.63|0
1631172810000|2021-09-09 07:33:30|17401.93|17401.93|17399.68|17399.68|17401.93|17401.93|17399.46|17399.46|0
1631172820000|2021-09-09 07:33:40|17398.77|17398.77|17398.77|17398.77|17398.77|17398.77|17398.77|17398.77|0
1631172840000|2021-09-09 07:34:00|17400.5|17400.5|17400.5|17400.5|17400.5|17400.5|17400.5|17400.5|0
1631172860000|2021-09-09 07:34:20|17401.66|17401.66|17401.66|17401.66|17401.66|17401.66|17401.66|17401.66|0
1631172870000|2021-09-09 07:34:30|17403.15|17403.15|17403.15|17403.15|17403.15|17403.15|17403.15|17403.15|0
1631172880000|2021-09-09 07:34:40|17403.77|17403.77|17403.77|17403.77|17404.58|17404.58|17403.77|17403.77|0
1631172920000|2021-09-09 07:35:20|17404.18|17404.18|17406|17406|17406|17406|17404.18|17404.18|0
1631172930000|2021-09-09 07:35:30|17406.82|17406.82|17405.91|17405.91|17406.82|17406.82|17405.91|17405.91|0
1631172940000|2021-09-09 07:35:40|17406.4|17406.4|17406.4|17406.4|17406.4|17406.4|17406.4|17406.4|0
1631172950000|2021-09-09 07:35:50|17403.05|17403.05|17399.27|17399.27|17403.05|17403.05|17399.27|17399.27|0
1631172960000|2021-09-09 07:36:00|17397.63|17397.63|17399.46|17399.46|17399.46|17399.46|17397.63|17397.63|0
1631172970000|2021-09-09 07:36:10|17405.19|17405.19|17406.6|17406.6|17406.6|17406.6|17405.19|17405.19|0
1631172980000|2021-09-09 07:36:20|17407.1|17407.1|17407.1|17407.1|17407.1|17407.1|17407.1|17407.1|0
1631173000000|2021-09-09 07:36:40|17403.64|17403.64|17403.39|17403.39|17403.86|17403.86|17403.39|17403.39|0
1631173020000|2021-09-09 07:37:00|17402.92|17402.92|17401.95|17401.95|17402.92|17402.92|17401.95|17401.95|0
1631173040000|2021-09-09 07:37:20|17401.51|17401.51|17396.68|17396.68|17401.51|17401.51|17396.68|17396.68|0
1631173050000|2021-09-09 07:37:30|17393.82|17393.82|17380.67|17380.67|17393.82|17393.82|17380.67|17380.67|0
1631173060000|2021-09-09 07:37:40|17378.08|17378.08|17375.95|17375.95|17378.5|17378.5|17375.95|17375.95|0
1631173070000|2021-09-09 07:37:50|17374.52|17374.52|17374.52|17374.52|17374.52|17374.52|17374.52|17374.52|0
1631173080000|2021-09-09 07:38:00|17375.33|17375.33|17377.66|17377.66|17377.66|17377.66|17375.33|17375.33|0
1631173090000|2021-09-09 07:38:10|17379.33|17379.33|17381.58|17381.58|17381.58|17381.58|17379.33|17379.33|0
1631173100000|2021-09-09 07:38:20|17380.67|17380.67|17382.62|17382.62|17383.53|17383.53|17380.67|17380.67|0
1631173110000|2021-09-09 07:38:30|17384.25|17384.25|17393.34|17393.34|17393.34|17393.34|17384.25|17384.25|0
1631173120000|2021-09-09 07:38:40|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|0
1631173140000|2021-09-09 07:39:00|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|0
1631173150000|2021-09-09 07:39:10|17394.13|17394.13|17395.25|17395.25|17395.25|17395.25|17394.13|17394.13|0
1631173160000|2021-09-09 07:39:20|17394.08|17394.08|17394.08|17394.08|17394.08|17394.08|17394.08|17394.08|0
1631173170000|2021-09-09 07:39:30|17391.34|17391.34|17388.32|17388.32|17391.34|17391.34|17388.32|17388.32|0
1631173180000|2021-09-09 07:39:40|17386.5|17386.5|17385.01|17385.01|17386.5|17386.5|17385.01|17385.01|0
1631173190000|2021-09-09 07:39:50|17384.09|17384.09|17384.09|17384.09|17384.09|17384.09|17384.09|17384.09|0
1631173200000|2021-09-09 07:40:00|17380.75|17380.75|17355.68|17355.68|17380.75|17380.75|17355.68|17355.68|0
1631173210000|2021-09-09 07:40:10|17353.33|17353.33|17352.35|17352.35|17353.33|17353.33|17352.35|17352.35|0
1631173220000|2021-09-09 07:40:20|17352.83|17352.83|17356.32|17356.32|17356.32|17356.32|17352.01|17352.01|0
1631173230000|2021-09-09 07:40:30|17354.5|17354.5|17355.44|17355.44|17355.44|17355.44|17354.5|17354.5|0
1631173240000|2021-09-09 07:40:40|17357.42|17357.42|17357.42|17357.42|17357.42|17357.42|17357.42|17357.42|0
1631173260000|2021-09-09 07:41:00|17360.71|17360.71|17362.45|17362.45|17362.45|17362.45|17360.71|17360.71|0
1631173270000|2021-09-09 07:41:10|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|0
1631173280000|2021-09-09 07:41:20|17359.19|17359.19|17359.19|17359.19|17359.19|17359.19|17359.19|17359.19|0
1631173290000|2021-09-09 07:41:30|17358.27|17358.27|17355.87|17355.87|17358.27|17358.27|17355.87|17355.87|0
1631173300000|2021-09-09 07:41:40|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|0
1631173320000|2021-09-09 07:42:00|17356.12|17356.12|17356.12|17356.12|17356.12|17356.12|17356.12|17356.12|0
1631173330000|2021-09-09 07:42:10|17353.26|17353.26|17345.64|17345.64|17353.26|17353.26|17345.64|17345.64|0
1631173340000|2021-09-09 07:42:20|17343.19|17343.19|17343.19|17343.19|17343.19|17343.19|17343.19|17343.19|0
1631173350000|2021-09-09 07:42:30|17340.45|17340.45|17343.19|17343.19|17344.13|17344.13|17340.45|17340.45|0
1631173360000|2021-09-09 07:42:40|17344.1|17344.1|17339.41|17339.41|17344.1|17344.1|17339.41|17339.41|0
1631173370000|2021-09-09 07:42:50|17335.35|17335.35|17334.44|17334.44|17335.35|17335.35|17334.44|17334.44|0
1631173380000|2021-09-09 07:43:00|17336.26|17336.26|17334.44|17334.44|17336.26|17336.26|17334.44|17334.44|0
1631173400000|2021-09-09 07:43:20|17333|17333|17329.64|17329.64|17333|17333|17329.64|17329.64|0
1631173430000|2021-09-09 07:43:50|17331.47|17331.47|17330.03|17330.03|17331.47|17331.47|17330.03|17330.03|0
1631173440000|2021-09-09 07:44:00|17330.95|17330.95|17333.69|17333.69|17333.69|17333.69|17330.95|17330.95|0
1631173470000|2021-09-09 07:44:30|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|0
1631173490000|2021-09-09 07:44:50|17334.6|17334.6|17334.6|17334.6|17334.6|17334.6|17334.6|17334.6|0
1631173500000|2021-09-09 07:45:00|17335.5|17335.5|17332.75|17332.75|17335.5|17335.5|17332.75|17332.75|0
1631173510000|2021-09-09 07:45:10|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|0
1631173520000|2021-09-09 07:45:20|17336.53|17336.53|17336.53|17336.53|17336.53|17336.53|17336.53|17336.53|0
1631173530000|2021-09-09 07:45:30|17337.2|17337.2|17337.2|17337.2|17337.2|17337.2|17337.2|17337.2|0
1631173550000|2021-09-09 07:45:50|17339.03|17339.03|17341.9|17341.9|17341.9|17341.9|17339.03|17339.03|0
1631173560000|2021-09-09 07:46:00|17343.33|17343.33|17347.18|17347.18|17348.42|17348.42|17343.33|17343.33|0
1631173570000|2021-09-09 07:46:10|17348.18|17348.18|17348.18|17348.18|17348.18|17348.18|17348.18|17348.18|0
1631173580000|2021-09-09 07:46:20|17352.08|17352.08|17357.54|17357.54|17357.54|17357.54|17352.08|17352.08|0
1631173590000|2021-09-09 07:46:30|17358.01|17358.01|17358.01|17358.01|17358.01|17358.01|17358.01|17358.01|0
1631173600000|2021-09-09 07:46:40|17357.02|17357.02|17360.29|17360.29|17360.29|17360.29|17357.02|17357.02|0
1631173610000|2021-09-09 07:46:50|17360.73|17360.73|17360.73|17360.73|17360.73|17360.73|17360.73|17360.73|0
1631173620000|2021-09-09 07:47:00|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|0
1631173640000|2021-09-09 07:47:20|17364.07|17364.07|17364.07|17364.07|17364.07|17364.07|17364.07|17364.07|0
1631173650000|2021-09-09 07:47:30|17363.16|17363.16|17362.64|17362.64|17367.24|17367.24|17362.64|17362.64|0
1631173660000|2021-09-09 07:47:40|17361.65|17361.65|17355.94|17355.94|17361.65|17361.65|17355.94|17355.94|0
1631173670000|2021-09-09 07:47:50|17357.43|17357.43|17360.67|17360.67|17360.67|17360.67|17357.43|17357.43|0
1631173680000|2021-09-09 07:48:00|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|0
1631173690000|2021-09-09 07:48:10|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|0
1631173700000|2021-09-09 07:48:20|17360.47|17360.47|17373.45|17373.45|17373.45|17373.45|17360.47|17360.47|0
1631173710000|2021-09-09 07:48:30|17374.37|17374.37|17372.54|17372.54|17374.37|17374.37|17372.54|17372.54|0
1631173730000|2021-09-09 07:48:50|17370.91|17370.91|17370.44|17370.44|17370.91|17370.91|17370.44|17370.44|0
1631173740000|2021-09-09 07:49:00|17369.97|17369.97|17369.37|17369.37|17369.97|17369.97|17367.29|17367.29|0
1631173750000|2021-09-09 07:49:10|17368.7|17368.7|17371.44|17371.44|17371.44|17371.44|17368.7|17368.7|0
1631173780000|2021-09-09 07:49:40|17371.22|17371.22|17370.3|17370.3|17371.22|17371.22|17370.3|17370.3|0
1631173790000|2021-09-09 07:49:50|17371.22|17371.22|17372.33|17372.33|17372.33|17372.33|17371.22|17371.22|0
1631173800000|2021-09-09 07:50:00|17370.38|17370.38|17371.81|17371.81|17371.81|17371.81|17370.38|17370.38|0
1631173820000|2021-09-09 07:50:20|17370.4|17370.4|17365.99|17365.99|17370.4|17370.4|17365.99|17365.99|0
1631173830000|2021-09-09 07:50:30|17364.02|17364.02|17362.66|17362.66|17364.49|17364.49|17362.66|17362.66|0
1631173840000|2021-09-09 07:50:40|17361.03|17361.03|17361.94|17361.94|17361.94|17361.94|17361.03|17361.03|0
1631173860000|2021-09-09 07:51:00|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|0
1631173880000|2021-09-09 07:51:20|17362.09|17362.09|17366.36|17366.36|17366.36|17366.36|17362.09|17362.09|0
1631173900000|2021-09-09 07:51:40|17364.82|17364.82|17354.89|17354.89|17364.82|17364.82|17354.89|17354.89|0
1631173920000|2021-09-09 07:52:00|17351.89|17351.89|17345.89|17345.89|17351.89|17351.89|17345.89|17345.89|0
1631173930000|2021-09-09 07:52:10|17347.32|17347.32|17348.23|17348.23|17348.23|17348.23|17347.32|17347.32|0
1631173950000|2021-09-09 07:52:30|17346.41|17346.41|17344.97|17344.97|17346.41|17346.41|17344.97|17344.97|0
1631173960000|2021-09-09 07:52:40|17346.54|17346.54|17354.92|17354.92|17354.92|17354.92|17346.54|17346.54|0
1631173970000|2021-09-09 07:52:50|17356.36|17356.36|17364.15|17364.15|17364.15|17364.15|17356.36|17356.36|0
1631174000000|2021-09-09 07:53:20|17366.38|17366.38|17368.83|17368.83|17368.83|17368.83|17366.38|17366.38|0
1631174010000|2021-09-09 07:53:30|17367|17367|17368.83|17368.83|17368.83|17368.83|17367|17367|0
1631174030000|2021-09-09 07:53:50|17371.7|17371.7|17374.56|17374.56|17374.56|17374.56|17371.7|17371.7|0
1631174040000|2021-09-09 07:54:00|17375.03|17375.03|17369.25|17369.25|17375.03|17375.03|17369.25|17369.25|0
1631174070000|2021-09-09 07:54:30|17366.8|17366.8|17365.48|17365.48|17366.8|17366.8|17365.48|17365.48|0
1631174080000|2021-09-09 07:54:40|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|0
1631174100000|2021-09-09 07:55:00|17371.58|17371.58|17372.25|17372.25|17372.25|17372.25|17371.58|17371.58|0
1631174110000|2021-09-09 07:55:10|17373.42|17373.42|17372.95|17372.95|17373.42|17373.42|17372.95|17372.95|0
1631174120000|2021-09-09 07:55:20|17372.01|17372.01|17371.54|17371.54|17372.01|17372.01|17371.54|17371.54|0
1631174130000|2021-09-09 07:55:30|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|0
1631174140000|2021-09-09 07:55:40|17372.95|17372.95|17372.95|17372.95|17372.95|17372.95|17372.95|17372.95|0
1631174150000|2021-09-09 07:55:50|17373.42|17373.42|17373.42|17373.42|17373.42|17373.42|17373.42|17373.42|0
1631174160000|2021-09-09 07:56:00|17371.79|17371.79|17369.95|17369.95|17371.79|17371.79|17369.95|17369.95|0
1631174190000|2021-09-09 07:56:30|17367.09|17367.09|17367.09|17367.09|17369.95|17369.95|17367.09|17367.09|0
1631174200000|2021-09-09 07:56:40|17366.62|17366.62|17359.75|17359.75|17366.62|17366.62|17359.75|17359.75|0
1631174210000|2021-09-09 07:56:50|17358.81|17358.81|17358.81|17358.81|17358.81|17358.81|17358.81|17358.81|0
1631174220000|2021-09-09 07:57:00|17357.87|17357.87|17358.19|17358.19|17359.01|17359.01|17357.15|17357.15|0
1631174230000|2021-09-09 07:57:10|17357.08|17357.08|17353.37|17353.37|17357.08|17357.08|17353.37|17353.37|0
1631174240000|2021-09-09 07:57:20|17352.45|17352.45|17338.68|17338.68|17352.45|17352.45|17338.68|17338.68|0
1631174250000|2021-09-09 07:57:30|17339.59|17339.59|17341.22|17341.22|17341.22|17341.22|17339.59|17339.59|0
1631174260000|2021-09-09 07:57:40|17341.02|17341.02|17341.02|17341.02|17341.02|17341.02|17341.02|17341.02|0
1631174270000|2021-09-09 07:57:50|17334.91|17334.91|17335.41|17335.41|17335.41|17335.41|17334.91|17334.91|0
1631174290000|2021-09-09 07:58:10|17337.04|17337.04|17345.54|17345.54|17345.54|17345.54|17335.93|17335.93|0
1631174340000|2021-09-09 07:59:00|17346.66|17346.66|17355.26|17355.26|17355.26|17355.26|17346.66|17346.66|0
1631174350000|2021-09-09 07:59:10|17358.13|17358.13|17358.13|17358.13|17358.13|17358.13|17358.13|17358.13|0
1631174360000|2021-09-09 07:59:20|17359.16|17359.16|17359.16|17359.16|17359.16|17359.16|17359.16|17359.16|0
1631174380000|2021-09-09 07:59:40|17356.29|17356.29|17359.7|17359.7|17361.19|17361.19|17356.29|17356.29|0
1631174390000|2021-09-09 07:59:50|17357.87|17357.87|17357.46|17357.46|17357.87|17357.87|17356.05|17356.05|0
1631174400000|2021-09-09 08:00:00|17358.47|17358.47|17371.92|17371.92|17371.92|17371.92|17358.47|17358.47|0
1631174410000|2021-09-09 08:00:10|17370.81|17370.81|17369.9|17369.9|17370.81|17370.81|17369.9|17369.9|0
1631174420000|2021-09-09 08:00:20|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|0
1631174430000|2021-09-09 08:00:30|17368.07|17368.07|17367.57|17367.57|17368.07|17368.07|17367.57|17367.57|0
1631174440000|2021-09-09 08:00:40|17367.16|17367.16|17368.59|17368.59|17368.59|17368.59|17367.16|17367.16|0
1631174480000|2021-09-09 08:01:20|17369.41|17369.41|17369.41|17369.41|17369.41|17369.41|17369.41|17369.41|0
1631174510000|2021-09-09 08:01:50|17368.59|17368.59|17368.59|17368.59|17368.59|17368.59|17368.59|17368.59|0
1631174550000|2021-09-09 08:02:30|17367.68|17367.68|17368.59|17368.59|17368.59|17368.59|17367.68|17367.68|0
1631174560000|2021-09-09 08:02:40|17371.42|17371.42|17373.3|17373.3|17373.3|17373.3|17371.42|17371.42|0
1631174580000|2021-09-09 08:03:00|17374.73|17374.73|17379.59|17379.59|17379.59|17379.59|17374.73|17374.73|0
1631174590000|2021-09-09 08:03:10|17378.67|17378.67|17383.09|17383.09|17383.09|17383.09|17378.67|17378.67|0
1631174610000|2021-09-09 08:03:30|17385.64|17385.64|17387.24|17387.24|17388.05|17388.05|17385.64|17385.64|0
1631174620000|2021-09-09 08:03:40|17388.9|17388.9|17385.02|17385.02|17388.9|17388.9|17385.02|17385.02|0
1631174640000|2021-09-09 08:04:00|17385.93|17385.93|17380.62|17380.62|17385.93|17385.93|17380.62|17380.62|0
1631174650000|2021-09-09 08:04:10|17379.18|17379.18|17379.32|17379.32|17379.32|17379.32|17374.47|17374.47|0
1631174660000|2021-09-09 08:04:20|17379.52|17379.52|17380.34|17380.34|17380.34|17380.34|17379.52|17379.52|0
1631174700000|2021-09-09 08:05:00|17380.54|17380.54|17381.46|17381.46|17381.46|17381.46|17380.54|17380.54|0
1631174710000|2021-09-09 08:05:10|17382.27|17382.27|17381.49|17381.49|17383.94|17383.94|17380.45|17380.45|0
1631174720000|2021-09-09 08:05:20|17381.02|17381.02|17381.02|17381.02|17381.02|17381.02|17381.02|17381.02|0
1631174730000|2021-09-09 08:05:30|17382.43|17382.43|17385.3|17385.3|17385.3|17385.3|17382.43|17382.43|0
1631174740000|2021-09-09 08:05:40|17383.89|17383.89|17383.89|17383.89|17383.89|17383.89|17383.89|17383.89|0
1631174760000|2021-09-09 08:06:00|17384.8|17384.8|17384.3|17384.3|17384.8|17384.8|17384.3|17384.3|0
1631174770000|2021-09-09 08:06:10|17384.8|17384.8|17381.93|17381.93|17384.8|17384.8|17381.93|17381.93|0
1631174780000|2021-09-09 08:06:20|17383.37|17383.37|17383.37|17383.37|17383.37|17383.37|17383.37|17383.37|0
1631174790000|2021-09-09 08:06:30|17383.57|17383.57|17385.4|17385.4|17385.4|17385.4|17383.57|17383.57|0
1631174810000|2021-09-09 08:06:50|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|17385.87|0
1631174820000|2021-09-09 08:07:00|17383.13|17383.13|17383.13|17383.13|17383.13|17383.13|17383.13|17383.13|0
1631174830000|2021-09-09 08:07:10|17384.56|17384.56|17386.15|17386.15|17388.6|17388.6|17384.56|17384.56|0
1631174840000|2021-09-09 08:07:20|17385.53|17385.53|17385.53|17385.53|17385.53|17385.53|17385.53|17385.53|0
1631174850000|2021-09-09 08:07:30|17385.94|17385.94|17387.85|17387.85|17387.85|17387.85|17385.94|17385.94|0
1631174860000|2021-09-09 08:07:40|17388.84|17388.84|17388.84|17388.84|17388.84|17388.84|17388.84|17388.84|0
1631174870000|2021-09-09 08:07:50|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|0
1631174880000|2021-09-09 08:08:00|17388.57|17388.57|17387.75|17387.75|17388.57|17388.57|17387.75|17387.75|0
1631174890000|2021-09-09 08:08:10|17389.24|17389.24|17388.1|17388.1|17389.24|17389.24|17387.61|17387.61|0
1631174900000|2021-09-09 08:08:20|17391.37|17391.37|17388.82|17388.82|17391.37|17391.37|17388.82|17388.82|0
1631174910000|2021-09-09 08:08:30|17388.01|17388.01|17392.47|17392.47|17392.47|17392.47|17388.01|17388.01|0
1631174930000|2021-09-09 08:08:50|17392.97|17392.97|17404.73|17404.73|17404.73|17404.73|17392.97|17392.97|0
1631174940000|2021-09-09 08:09:00|17403.79|17403.79|17416.2|17416.2|17416.2|17416.2|17403.79|17403.79|0
1631174960000|2021-09-09 08:09:20|17419.07|17419.07|17419.54|17419.54|17419.54|17419.54|17419.07|17419.07|0
1631174970000|2021-09-09 08:09:30|17421.52|17421.52|17421.35|17421.35|17422.51|17422.51|17421.35|17421.35|0
1631174980000|2021-09-09 08:09:40|17423.66|17423.66|17424.69|17424.69|17424.69|17424.69|17423.66|17423.66|0
1631174990000|2021-09-09 08:09:50|17425.63|17425.63|17425.63|17425.63|17425.63|17425.63|17425.63|17425.63|0
1631175000000|2021-09-09 08:10:00|17427.06|17427.06|17427.06|17427.06|17427.06|17427.06|17427.06|17427.06|0
1631175010000|2021-09-09 08:10:10|17429.51|17429.51|17427.67|17427.67|17429.51|17429.51|17427.67|17427.67|0
1631175020000|2021-09-09 08:10:20|17427.47|17427.47|17427.47|17427.47|17427.47|17427.47|17427.47|17427.47|0
1631175030000|2021-09-09 08:10:30|17426.48|17426.48|17426.48|17426.48|17426.48|17426.48|17426.48|17426.48|0
1631175060000|2021-09-09 08:11:00|17427.91|17427.91|17430.16|17430.16|17430.66|17430.66|17427.91|17427.91|0
1631175070000|2021-09-09 08:11:10|17432.39|17432.39|17436.25|17436.25|17436.25|17436.25|17432.39|17432.39|0
1631175080000|2021-09-09 08:11:20|17435.69|17435.69|17434.97|17434.97|17436.61|17436.61|17434.97|17434.97|0
1631175090000|2021-09-09 08:11:30|17433.56|17433.56|17433.15|17433.15|17433.56|17433.56|17433.15|17433.15|0
1631175100000|2021-09-09 08:11:40|17432.54|17432.54|17432.06|17432.06|17432.54|17432.54|17432.06|17432.06|0
1631175110000|2021-09-09 08:11:50|17431.57|17431.57|17428.59|17428.59|17431.57|17431.57|17428.59|17428.59|0
1631175120000|2021-09-09 08:12:00|17426.92|17426.92|17428.03|17428.03|17428.03|17428.03|17426.92|17426.92|0
1631175130000|2021-09-09 08:12:10|17427.54|17427.54|17427.04|17427.04|17427.54|17427.54|17427.04|17427.04|0
1631175140000|2021-09-09 08:12:20|17427.49|17427.49|17426.55|17426.55|17427.49|17427.49|17426.55|17426.55|0
1631175150000|2021-09-09 08:12:30|17425.72|17425.72|17425.72|17425.72|17425.72|17425.72|17425.72|17425.72|0
1631175160000|2021-09-09 08:12:40|17426.72|17426.72|17426.72|17426.72|17426.72|17426.72|17426.72|17426.72|0
1631175180000|2021-09-09 08:13:00|17426.31|17426.31|17426.51|17426.51|17426.51|17426.51|17426.31|17426.31|0
1631175190000|2021-09-09 08:13:10|17425.1|17425.1|17423.67|17423.67|17426.53|17426.53|17423.67|17423.67|0
1631175210000|2021-09-09 08:13:30|17420.01|17420.01|17418.75|17418.75|17420.01|17420.01|17418.75|17418.75|0
1631175220000|2021-09-09 08:13:40|17414.45|17414.45|17419.09|17419.09|17419.09|17419.09|17414.45|17414.45|0
1631175230000|2021-09-09 08:13:50|17420.01|17420.01|17420.01|17420.01|17420.01|17420.01|17420.01|17420.01|0
1631175260000|2021-09-09 08:14:20|17419.09|17419.09|17421.83|17421.83|17421.83|17421.83|17419.09|17419.09|0
1631175280000|2021-09-09 08:14:40|17426.13|17426.13|17426.11|17426.11|17426.13|17426.13|17424.7|17424.7|0
1631175290000|2021-09-09 08:14:50|17427.02|17427.02|17433.55|17433.55|17433.55|17433.55|17427.02|17427.02|0
1631175300000|2021-09-09 08:15:00|17435.91|17435.91|17436.72|17436.72|17436.72|17436.72|17435.91|17435.91|0
1631175320000|2021-09-09 08:15:20|17441.02|17441.02|17438.99|17438.99|17441.02|17441.02|17436.74|17436.74|0
1631175330000|2021-09-09 08:15:30|17438.08|17438.08|17436.32|17436.32|17438.08|17438.08|17434.91|17434.91|0
1631175340000|2021-09-09 08:15:40|17436.55|17436.55|17436.55|17436.55|17436.55|17436.55|17436.55|17436.55|0
1631175350000|2021-09-09 08:15:50|17436.75|17436.75|17436.75|17436.75|17436.75|17436.75|17436.75|17436.75|0
1631175360000|2021-09-09 08:16:00|17438.16|17438.16|17439.08|17439.08|17439.08|17439.08|17438.16|17438.16|0
1631175390000|2021-09-09 08:16:30|17440.71|17440.71|17440.9|17440.9|17442.54|17442.54|17440.71|17440.71|0
1631175440000|2021-09-09 08:17:20|17439.47|17439.47|17439.47|17439.47|17439.47|17439.47|17439.47|17439.47|0
1631175460000|2021-09-09 08:17:40|17438.35|17438.35|17438.35|17438.35|17438.35|17438.35|17438.35|17438.35|0
1631175470000|2021-09-09 08:17:50|17438.85|17438.85|17431.62|17431.62|17438.85|17438.85|17431.62|17431.62|0
1631175480000|2021-09-09 08:18:00|17429.79|17429.79|17434.07|17434.07|17434.07|17434.07|17429.79|17429.79|0
1631175490000|2021-09-09 08:18:10|17436.52|17436.52|17436.52|17436.52|17436.52|17436.52|17436.52|17436.52|0
1631175500000|2021-09-09 08:18:20|17439.86|17439.86|17440.47|17440.47|17440.47|17440.47|17439.86|17439.86|0
1631175510000|2021-09-09 08:18:30|17439.66|17439.66|17439.66|17439.66|17439.66|17439.66|17439.66|17439.66|0
1631175530000|2021-09-09 08:18:50|17438.71|17438.71|17438.71|17438.71|17438.71|17438.71|17438.71|17438.71|0
1631175540000|2021-09-09 08:19:00|17439.66|17439.66|17441.31|17441.31|17441.31|17441.31|17439.66|17439.66|0
1631175550000|2021-09-09 08:19:10|17442.23|17442.23|17442.23|17442.23|17442.23|17442.23|17442.23|17442.23|0
1631175580000|2021-09-09 08:19:40|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|0
1631175590000|2021-09-09 08:19:50|17444.16|17444.16|17444.94|17444.94|17445.15|17445.15|17444.16|17444.16|0
1631175600000|2021-09-09 08:20:00|17445.94|17445.94|17436.65|17436.65|17448.28|17448.28|17436.65|17436.65|0
1631175610000|2021-09-09 08:20:10|17437.48|17437.48|17436|17436|17437.48|17437.48|17435.25|17435.25|0
1631175620000|2021-09-09 08:20:20|17434.37|17434.37|17434.37|17434.37|17434.37|17434.37|17434.37|17434.37|0
1631175630000|2021-09-09 08:20:30|17435.8|17435.8|17435.8|17435.8|17435.8|17435.8|17435.8|17435.8|0
1631175660000|2021-09-09 08:21:00|17435.89|17435.89|17436.71|17436.71|17436.71|17436.71|17435.89|17435.89|0
1631175670000|2021-09-09 08:21:10|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|0
1631175700000|2021-09-09 08:21:40|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|0
1631175710000|2021-09-09 08:21:50|17436.05|17436.05|17436.05|17436.05|17436.05|17436.05|17436.05|17436.05|0
1631175720000|2021-09-09 08:22:00|17438.84|17438.84|17434.75|17434.75|17439.04|17439.04|17434.75|17434.75|0
1631175730000|2021-09-09 08:22:10|17432.92|17432.92|17432.92|17432.92|17432.92|17432.92|17432.92|17432.92|0
1631175740000|2021-09-09 08:22:20|17431.02|17431.02|17421.43|17421.43|17431.49|17431.49|17421.43|17421.43|0
1631175750000|2021-09-09 08:22:30|17420.51|17420.51|17408.44|17408.44|17420.51|17420.51|17404.14|17404.14|0
1631175760000|2021-09-09 08:22:40|17407.53|17407.53|17407.53|17407.53|17407.53|17407.53|17407.53|17407.53|0
1631175770000|2021-09-09 08:22:50|17407.94|17407.94|17405.07|17405.07|17407.94|17407.94|17405.07|17405.07|0
1631175780000|2021-09-09 08:23:00|17403.44|17403.44|17402.84|17402.84|17403.44|17403.44|17402.84|17402.84|0
1631175800000|2021-09-09 08:23:20|17401.73|17401.73|17402.49|17402.49|17403.4|17403.4|17401.73|17401.73|0
1631175810000|2021-09-09 08:23:30|17404.12|17404.12|17404.12|17404.12|17404.12|17404.12|17404.12|17404.12|0
1631175820000|2021-09-09 08:23:40|17402.69|17402.69|17402.69|17402.69|17402.69|17402.69|17402.69|17402.69|0
1631175840000|2021-09-09 08:24:00|17403.13|17403.13|17407.27|17407.27|17407.27|17407.27|17403.13|17403.13|0
1631175850000|2021-09-09 08:24:10|17408.76|17408.76|17409.26|17409.26|17409.26|17409.26|17408.76|17408.76|0
1631175860000|2021-09-09 08:24:20|17412.53|17412.53|17426.77|17426.77|17426.77|17426.77|17412.53|17412.53|0
1631175880000|2021-09-09 08:24:40|17425.86|17425.86|17425.86|17425.86|17425.86|17425.86|17425.86|17425.86|0
1631175900000|2021-09-09 08:25:00|17425.24|17425.24|17423.61|17423.61|17425.24|17425.24|17423.61|17423.61|0
1631175910000|2021-09-09 08:25:10|17421.78|17421.78|17421.78|17421.78|17421.78|17421.78|17421.78|17421.78|0
1631175930000|2021-09-09 08:25:30|17418|17418|17418|17418|17418|17418|17418|17418|0
1631175940000|2021-09-09 08:25:40|17417.19|17417.19|17416.37|17416.37|17417.19|17417.19|17416.37|17416.37|0
1631175950000|2021-09-09 08:25:50|17418.42|17418.42|17418.42|17418.42|17418.42|17418.42|17418.42|17418.42|0
1631175960000|2021-09-09 08:26:00|17418.89|17418.89|17424.69|17424.69|17424.69|17424.69|17418.89|17418.89|0
1631175970000|2021-09-09 08:26:10|17425.19|17425.19|17432.88|17432.88|17432.88|17432.88|17425.19|17425.19|0
1631175980000|2021-09-09 08:26:20|17433.79|17433.79|17433.79|17433.79|17433.79|17433.79|17433.79|17433.79|0
1631175990000|2021-09-09 08:26:30|17434.29|17434.29|17435.2|17435.2|17435.2|17435.2|17434.29|17434.29|0
1631176000000|2021-09-09 08:26:40|17432.75|17432.75|17427.95|17427.95|17432.75|17432.75|17427.45|17427.45|0
1631176010000|2021-09-09 08:26:50|17428.94|17428.94|17426.96|17426.96|17428.94|17428.94|17426.96|17426.96|0
1631176020000|2021-09-09 08:27:00|17426.02|17426.02|17424.58|17424.58|17426.02|17426.02|17424.58|17424.58|0
1631176030000|2021-09-09 08:27:10|17427.44|17427.44|17427.44|17427.44|17427.44|17427.44|17427.44|17427.44|0
1631176040000|2021-09-09 08:27:20|17425.62|17425.62|17425.62|17425.62|17425.62|17425.62|17425.62|17425.62|0
1631176060000|2021-09-09 08:27:40|17424.8|17424.8|17424.8|17424.8|17424.8|17424.8|17424.8|17424.8|0
1631176080000|2021-09-09 08:28:00|17424.33|17424.33|17423.51|17423.51|17424.33|17424.33|17423.51|17423.51|0
1631176100000|2021-09-09 08:28:20|17423.04|17423.04|17420.7|17420.7|17423.04|17423.04|17420.7|17420.7|0
1631176110000|2021-09-09 08:28:30|17419.26|17419.26|17416.89|17416.89|17419.26|17419.26|17416.89|17416.89|0
1631176120000|2021-09-09 08:28:40|17417.36|17417.36|17416.54|17416.54|17417.36|17417.36|17416.54|17416.54|0
1631176130000|2021-09-09 08:28:50|17415.11|17415.11|17415.11|17415.11|17415.11|17415.11|17415.11|17415.11|0
1631176140000|2021-09-09 08:29:00|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|0
1631176150000|2021-09-09 08:29:10|17413.7|17413.7|17411.35|17411.35|17413.7|17413.7|17411.35|17411.35|0
1631176170000|2021-09-09 08:29:30|17411.57|17411.57|17411.57|17411.57|17411.57|17411.57|17411.57|17411.57|0
1631176180000|2021-09-09 08:29:40|17409.75|17409.75|17409.75|17409.75|17409.75|17409.75|17409.75|17409.75|0
1631176200000|2021-09-09 08:30:00|17409.54|17409.54|17408.73|17408.73|17409.54|17409.54|17408.73|17408.73|0
1631176210000|2021-09-09 08:30:10|17408.93|17408.93|17405.28|17405.28|17408.93|17408.93|17405.28|17405.28|0
1631176220000|2021-09-09 08:30:20|17403.64|17403.64|17399.39|17399.39|17403.64|17403.64|17399.39|17399.39|0
1631176230000|2021-09-09 08:30:30|17400.82|17400.82|17400.82|17400.82|17400.82|17400.82|17400.82|17400.82|0
1631176240000|2021-09-09 08:30:40|17401.73|17401.73|17398.17|17398.17|17401.73|17401.73|17398.17|17398.17|0
1631176250000|2021-09-09 08:30:50|17397.7|17397.7|17381.15|17381.15|17397.7|17397.7|17381.15|17381.15|0
1631176260000|2021-09-09 08:31:00|17380.59|17380.59|17373.58|17373.58|17380.59|17380.59|17373.58|17373.58|0
1631176270000|2021-09-09 08:31:10|17374.52|17374.52|17373.61|17373.61|17374.52|17374.52|17373.61|17373.61|0
1631176280000|2021-09-09 08:31:20|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|0
1631176300000|2021-09-09 08:31:40|17369.7|17369.7|17368.79|17368.79|17369.7|17369.7|17368.79|17368.79|0
1631176310000|2021-09-09 08:31:50|17371.02|17371.02|17374.33|17374.33|17374.33|17374.33|17371.02|17371.02|0
1631176320000|2021-09-09 08:32:00|17383.5|17383.5|17388.83|17388.83|17388.83|17388.83|17383.5|17383.5|0
1631176330000|2021-09-09 08:32:10|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|0
1631176340000|2021-09-09 08:32:20|17391.67|17391.67|17392.51|17392.51|17393.01|17393.01|17391.67|17391.67|0
1631176370000|2021-09-09 08:32:50|17394.34|17394.34|17395.28|17395.28|17395.28|17395.28|17394.34|17394.34|0
1631176390000|2021-09-09 08:33:10|17397.73|17397.73|17397.73|17397.73|17397.73|17397.73|17397.73|17397.73|0
1631176400000|2021-09-09 08:33:20|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|0
1631176430000|2021-09-09 08:33:50|17399.79|17399.79|17399.79|17399.79|17399.79|17399.79|17399.79|17399.79|0
1631176440000|2021-09-09 08:34:00|17401.42|17401.42|17399.23|17399.23|17401.42|17401.42|17399.23|17399.23|0
1631176460000|2021-09-09 08:34:20|17398.32|17398.32|17397.4|17397.4|17398.32|17398.32|17397.4|17397.4|0
1631176470000|2021-09-09 08:34:30|17399.73|17399.73|17399.73|17399.73|17399.73|17399.73|17399.73|17399.73|0
1631176520000|2021-09-09 08:35:20|17398.24|17398.24|17393.54|17393.54|17398.24|17398.24|17393.54|17393.54|0
1631176550000|2021-09-09 08:35:50|17392.6|17392.6|17391.17|17391.17|17392.6|17392.6|17391.17|17391.17|0
1631176560000|2021-09-09 08:36:00|17393.81|17393.81|17396.36|17396.36|17396.36|17396.36|17393.81|17393.81|0
1631176630000|2021-09-09 08:37:10|17397.99|17397.99|17397.99|17397.99|17397.99|17397.99|17397.99|17397.99|0
1631176660000|2021-09-09 08:37:40|17397|17397|17399.23|17399.23|17399.23|17399.23|17397|17397|0
1631176670000|2021-09-09 08:37:50|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|0
1631176690000|2021-09-09 08:38:10|17396.44|17396.44|17396.44|17396.44|17396.44|17396.44|17396.44|17396.44|0
1631176700000|2021-09-09 08:38:20|17397|17397|17396.94|17396.94|17398.43|17398.43|17396.94|17396.94|0
1631176710000|2021-09-09 08:38:30|17396.13|17396.13|17393.06|17393.06|17396.13|17396.13|17393.06|17393.06|0
1631176720000|2021-09-09 08:38:40|17392.59|17392.59|17387.52|17387.52|17392.59|17392.59|17386.61|17386.61|0
1631176740000|2021-09-09 08:39:00|17386.61|17386.61|17383.65|17383.65|17386.61|17386.61|17383.65|17383.65|0
1631176750000|2021-09-09 08:39:10|17383.24|17383.24|17383.85|17383.85|17383.85|17383.85|17383.24|17383.24|0
1631176770000|2021-09-09 08:39:30|17386.59|17386.59|17385.7|17385.7|17386.59|17386.59|17385.68|17385.68|0
1631176800000|2021-09-09 08:40:00|17386.61|17386.61|17386.61|17386.61|17386.61|17386.61|17386.61|17386.61|0
1631176810000|2021-09-09 08:40:10|17387.56|17387.56|17387.56|17387.56|17387.56|17387.56|17387.56|17387.56|0
1631176820000|2021-09-09 08:40:20|17386.12|17386.12|17379.47|17379.47|17386.12|17386.12|17379.47|17379.47|0
1631176850000|2021-09-09 08:40:50|17378.56|17378.56|17377.87|17377.87|17378.56|17378.56|17377.87|17377.87|0
1631176860000|2021-09-09 08:41:00|17376.88|17376.88|17376.88|17376.88|17376.88|17376.88|17376.88|17376.88|0
1631176870000|2021-09-09 08:41:10|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|0
1631176880000|2021-09-09 08:41:20|17378.36|17378.36|17377.95|17377.95|17378.86|17378.86|17377.95|17377.95|0
1631176890000|2021-09-09 08:41:30|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|0
1631176920000|2021-09-09 08:42:00|17378.47|17378.47|17377.56|17377.56|17378.47|17378.47|17377.56|17377.56|0
1631176930000|2021-09-09 08:42:10|17375.92|17375.92|17375.92|17375.92|17375.92|17375.92|17375.92|17375.92|0
1631176940000|2021-09-09 08:42:20|17372.58|17372.58|17368.74|17368.74|17374.07|17374.07|17368.74|17368.74|0
1631176950000|2021-09-09 08:42:30|17366.41|17366.41|17365.46|17365.46|17366.41|17366.41|17365.46|17365.46|0
1631176970000|2021-09-09 08:42:50|17362.17|17362.17|17358.93|17358.93|17362.17|17362.17|17358.93|17358.93|0
1631176980000|2021-09-09 08:43:00|17359.85|17359.85|17361.26|17361.26|17361.26|17361.26|17359.85|17359.85|0
1631176990000|2021-09-09 08:43:10|17360.34|17360.34|17357.7|17357.7|17360.34|17360.34|17357.7|17357.7|0
1631177000000|2021-09-09 08:43:20|17355.81|17355.81|17355.81|17355.81|17355.81|17355.81|17355.81|17355.81|0
1631177010000|2021-09-09 08:43:30|17356.75|17356.75|17357.67|17357.67|17357.67|17357.67|17356.75|17356.75|0
1631177020000|2021-09-09 08:43:40|17357.2|17357.2|17355.81|17355.81|17357.2|17357.2|17355.81|17355.81|0
1631177030000|2021-09-09 08:43:50|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|0
1631177040000|2021-09-09 08:44:00|17355.81|17355.81|17338.67|17338.67|17355.81|17355.81|17338.67|17338.67|0
1631177050000|2021-09-09 08:44:10|17339.14|17339.14|17339.96|17339.96|17339.96|17339.96|17339.14|17339.14|0
1631177060000|2021-09-09 08:44:20|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|0
1631177080000|2021-09-09 08:44:40|17340.28|17340.28|17340.28|17340.28|17340.28|17340.28|17340.28|17340.28|0
1631177090000|2021-09-09 08:44:50|17341.27|17341.27|17342.18|17342.18|17342.18|17342.18|17341.27|17341.27|0
1631177110000|2021-09-09 08:45:10|17343.1|17343.1|17345.39|17345.39|17345.39|17345.39|17343.1|17343.1|0
1631177140000|2021-09-09 08:45:40|17344.92|17344.92|17344.92|17344.92|17344.92|17344.92|17344.92|17344.92|0
1631177150000|2021-09-09 08:45:50|17343.98|17343.98|17343.06|17343.06|17343.98|17343.98|17343.06|17343.06|0
1631177160000|2021-09-09 08:46:00|17343.98|17343.98|17344.89|17344.89|17344.89|17344.89|17343.98|17343.98|0
1631177170000|2021-09-09 08:46:10|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|0
1631177190000|2021-09-09 08:46:30|17341.53|17341.53|17341.53|17341.53|17341.53|17341.53|17341.53|17341.53|0
1631177210000|2021-09-09 08:46:50|17336.86|17336.86|17334.41|17334.41|17336.86|17336.86|17334.41|17334.41|0
1631177220000|2021-09-09 08:47:00|17335.52|17335.52|17335.52|17335.52|17336.34|17336.34|17335.52|17335.52|0
1631177230000|2021-09-09 08:47:10|17337.2|17337.2|17337.2|17337.2|17337.2|17337.2|17337.2|17337.2|0
1631177240000|2021-09-09 08:47:20|17339.45|17339.45|17339.45|17339.45|17339.45|17339.45|17339.45|17339.45|0
1631177250000|2021-09-09 08:47:30|17338.33|17338.33|17337.25|17337.25|17338.89|17338.89|17337.25|17337.25|0
1631177270000|2021-09-09 08:47:50|17339.08|17339.08|17339.08|17339.08|17339.08|17339.08|17339.08|17339.08|0
1631177280000|2021-09-09 08:48:00|17338.61|17338.61|17338.61|17338.61|17338.61|17338.61|17338.61|17338.61|0
1631177290000|2021-09-09 08:48:10|17340.02|17340.02|17341.85|17341.85|17341.85|17341.85|17340.02|17340.02|0
1631177300000|2021-09-09 08:48:20|17341.4|17341.4|17338.82|17338.82|17341.4|17341.4|17338.82|17338.82|0
1631177310000|2021-09-09 08:48:30|17338|17338|17338.72|17338.72|17339.63|17339.63|17338|17338|0
1631177320000|2021-09-09 08:48:40|17339.54|17339.54|17338.6|17338.6|17339.54|17339.54|17338.6|17338.6|0
1631177340000|2021-09-09 08:49:00|17340.03|17340.03|17340.03|17340.03|17340.03|17340.03|17340.03|17340.03|0
1631177350000|2021-09-09 08:49:10|17338.4|17338.4|17339.21|17339.21|17339.21|17339.21|17338.4|17338.4|0
1631177400000|2021-09-09 08:50:00|17340.85|17340.85|17340.85|17340.85|17340.85|17340.85|17340.85|17340.85|0
1631177420000|2021-09-09 08:50:20|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|0
1631177440000|2021-09-09 08:50:40|17338.86|17338.86|17338.86|17338.86|17338.86|17338.86|17338.86|17338.86|0
1631177460000|2021-09-09 08:51:00|17339.77|17339.77|17339.77|17339.77|17339.77|17339.77|17339.77|17339.77|0
1631177480000|2021-09-09 08:51:20|17337.32|17337.32|17338.23|17338.23|17338.23|17338.23|17337.32|17337.32|0
1631177500000|2021-09-09 08:51:40|17337.32|17337.32|17337.32|17337.32|17337.32|17337.32|17337.32|17337.32|0
1631177520000|2021-09-09 08:52:00|17337.1|17337.1|17337.32|17337.32|17337.32|17337.32|17336.87|17336.87|0
1631177560000|2021-09-09 08:52:40|17335.65|17335.65|17335.65|17335.65|17335.65|17335.65|17335.65|17335.65|0
1631177570000|2021-09-09 08:52:50|17334.71|17334.71|17334.71|17334.71|17336.14|17336.14|17334.71|17334.71|0
1631177580000|2021-09-09 08:53:00|17336.14|17336.14|17332.66|17332.66|17336.14|17336.14|17332.66|17332.66|0
1631177590000|2021-09-09 08:53:10|17331.72|17331.72|17331.72|17331.72|17331.72|17331.72|17331.72|17331.72|0
1631177600000|2021-09-09 08:53:20|17332.22|17332.22|17332.22|17332.22|17332.22|17332.22|17332.22|17332.22|0
1631177620000|2021-09-09 08:53:40|17330.39|17330.39|17330.95|17330.95|17330.95|17330.95|17330.39|17330.39|0
1631177630000|2021-09-09 08:53:50|17328.62|17328.62|17324.22|17324.22|17329.44|17329.44|17324.22|17324.22|0
1631177640000|2021-09-09 08:54:00|17325.13|17325.13|17330.75|17330.75|17330.75|17330.75|17325.13|17325.13|0
1631177660000|2021-09-09 08:54:20|17331.19|17331.19|17331.42|17331.42|17331.42|17331.42|17331.19|17331.19|0
1631177690000|2021-09-09 08:54:50|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|0
1631177700000|2021-09-09 08:55:00|17328.25|17328.25|17325.8|17325.8|17328.25|17328.25|17325.8|17325.8|0
1631177710000|2021-09-09 08:55:10|17325.36|17325.36|17320.26|17320.26|17325.36|17325.36|17319.65|17319.65|0
1631177720000|2021-09-09 08:55:20|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|0
1631177730000|2021-09-09 08:55:30|17318.89|17318.89|17314.2|17314.2|17318.89|17318.89|17313.28|17313.28|0
1631177740000|2021-09-09 08:55:40|17313.75|17313.75|17312.81|17312.81|17313.75|17313.75|17312.81|17312.81|0
1631177750000|2021-09-09 08:55:50|17311.99|17311.99|17311.37|17311.37|17311.99|17311.99|17311.37|17311.37|0
1631177770000|2021-09-09 08:56:10|17310.55|17310.55|17310.55|17310.55|17310.55|17310.55|17310.55|17310.55|0
1631177790000|2021-09-09 08:56:30|17310.35|17310.35|17310.35|17310.35|17310.35|17310.35|17310.35|17310.35|0
1631177810000|2021-09-09 08:56:50|17310.84|17310.84|17310.84|17310.84|17310.84|17310.84|17310.84|17310.84|0
1631177840000|2021-09-09 08:57:20|17311.76|17311.76|17313.81|17313.81|17314.92|17314.92|17311.76|17311.76|0
1631177860000|2021-09-09 08:57:40|17315.22|17315.22|17315.86|17315.86|17317.05|17317.05|17315.22|17315.22|0
1631177880000|2021-09-09 08:58:00|17314.94|17314.94|17313.92|17313.92|17314.94|17314.94|17313.92|17313.92|0
1631177900000|2021-09-09 08:58:20|17313|17313|17313|17313|17313|17313|17313|17313|0
1631177910000|2021-09-09 08:58:30|17312.09|17312.09|17312.09|17312.09|17312.09|17312.09|17312.09|17312.09|0
1631177930000|2021-09-09 08:58:50|17310.66|17310.66|17310.66|17310.66|17310.66|17310.66|17310.66|17310.66|0
1631177950000|2021-09-09 08:59:10|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|0
1631177960000|2021-09-09 08:59:20|17312.7|17312.7|17314.52|17314.52|17314.52|17314.52|17312.32|17312.32|0
1631177970000|2021-09-09 08:59:30|17315.96|17315.96|17319.06|17319.06|17319.06|17319.06|17315.96|17315.96|0
1631177990000|2021-09-09 08:59:50|17318.25|17318.25|17318.25|17318.25|17318.25|17318.25|17318.25|17318.25|0
1631178010000|2021-09-09 09:00:10|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|0
1631178020000|2021-09-09 09:00:20|17317.25|17317.25|17320.02|17320.02|17320.02|17320.02|17316.53|17316.53|0
1631178030000|2021-09-09 09:00:30|17321.45|17321.45|17320.53|17320.53|17321.45|17321.45|17320.53|17320.53|0
1631178040000|2021-09-09 09:00:40|17319.72|17319.72|17320.66|17320.66|17320.66|17320.66|17319.72|17319.72|0
1631178050000|2021-09-09 09:00:50|17322.15|17322.15|17324.45|17324.45|17324.45|17324.45|17322.15|17322.15|0
1631178060000|2021-09-09 09:01:00|17325.36|17325.36|17325.36|17325.36|17325.36|17325.36|17325.36|17325.36|0
1631178070000|2021-09-09 09:01:10|17326.35|17326.35|17329.22|17329.22|17329.22|17329.22|17326.35|17326.35|0
1631178080000|2021-09-09 09:01:20|17329.71|17329.71|17324.52|17324.52|17330.53|17330.53|17324.52|17324.52|0
1631178150000|2021-09-09 09:02:30|17325|17325|17325|17325|17325|17325|17325|17325|0
1631178170000|2021-09-09 09:02:50|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|0
1631178180000|2021-09-09 09:03:00|17327.42|17327.42|17327.42|17327.42|17327.42|17327.42|17327.42|17327.42|0
1631178190000|2021-09-09 09:03:10|17328.85|17328.85|17334.49|17334.49|17334.49|17334.49|17328.85|17328.85|0
1631178200000|2021-09-09 09:03:20|17335.4|17335.4|17332.76|17332.76|17335.4|17335.4|17332.76|17332.76|0
1631178210000|2021-09-09 09:03:30|17334.19|17334.19|17334.19|17334.19|17334.19|17334.19|17334.19|17334.19|0
1631178250000|2021-09-09 09:04:10|17337.06|17337.06|17337.97|17337.97|17337.97|17337.97|17337.06|17337.06|0
1631178270000|2021-09-09 09:04:30|17336.15|17336.15|17336.15|17336.15|17336.15|17336.15|17336.15|17336.15|0
1631178310000|2021-09-09 09:05:10|17341.36|17341.36|17341.36|17341.36|17341.36|17341.36|17341.36|17341.36|0
1631178320000|2021-09-09 09:05:20|17343.9|17343.9|17343.9|17343.9|17343.9|17343.9|17343.9|17343.9|0
1631178330000|2021-09-09 09:05:30|17342.47|17342.47|17342.47|17342.47|17342.47|17342.47|17342.47|17342.47|0
1631178340000|2021-09-09 09:05:40|17343.96|17343.96|17343.96|17343.96|17343.96|17343.96|17343.96|17343.96|0
1631178350000|2021-09-09 09:05:50|17345.39|17345.39|17345.39|17345.39|17345.39|17345.39|17345.39|17345.39|0
1631178360000|2021-09-09 09:06:00|17345.84|17345.84|17344.41|17344.41|17345.84|17345.84|17344.41|17344.41|0
1631178370000|2021-09-09 09:06:10|17343.49|17343.49|17343.49|17343.49|17343.49|17343.49|17343.49|17343.49|0
1631178380000|2021-09-09 09:06:20|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|0
1631178400000|2021-09-09 09:06:40|17345.67|17345.67|17344.23|17344.23|17345.67|17345.67|17344.23|17344.23|0
1631178410000|2021-09-09 09:06:50|17345.67|17345.67|17346.14|17346.14|17346.14|17346.14|17345.67|17345.67|0
1631178420000|2021-09-09 09:07:00|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|0
1631178450000|2021-09-09 09:07:30|17346.14|17346.14|17345.22|17345.22|17346.14|17346.14|17345.22|17345.22|0
1631178460000|2021-09-09 09:07:40|17343.59|17343.59|17342.87|17342.87|17343.59|17343.59|17342.65|17342.65|0
1631178480000|2021-09-09 09:08:00|17343.79|17343.79|17343.79|17343.79|17343.79|17343.79|17343.79|17343.79|0
1631178490000|2021-09-09 09:08:10|17345.42|17345.42|17345.42|17345.42|17345.42|17345.42|17345.42|17345.42|0
1631178500000|2021-09-09 09:08:20|17344.92|17344.92|17345.92|17345.92|17345.92|17345.92|17344.92|17344.92|0
1631178520000|2021-09-09 09:08:40|17344.43|17344.43|17343.41|17343.41|17344.69|17344.69|17343.41|17343.41|0
1631178540000|2021-09-09 09:09:00|17342.94|17342.94|17343.41|17343.41|17343.41|17343.41|17342.44|17342.44|0
1631178550000|2021-09-09 09:09:10|17343.88|17343.88|17343.88|17343.88|17343.88|17343.88|17343.88|17343.88|0
1631178560000|2021-09-09 09:09:20|17344.82|17344.82|17344.2|17344.2|17351.66|17351.66|17344.2|17344.2|0
1631178570000|2021-09-09 09:09:30|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|0
1631178590000|2021-09-09 09:09:50|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|0
1631178600000|2021-09-09 09:10:00|17342.51|17342.51|17339.66|17339.66|17342.51|17342.51|17339.66|17339.66|0
1631178610000|2021-09-09 09:10:10|17338.55|17338.55|17342.32|17342.32|17342.32|17342.32|17338.55|17338.55|0
1631178650000|2021-09-09 09:10:50|17343.14|17343.14|17343.14|17343.14|17343.14|17343.14|17343.14|17343.14|0
1631178660000|2021-09-09 09:11:00|17344.63|17344.63|17344.63|17344.63|17344.63|17344.63|17344.63|17344.63|0
1631178690000|2021-09-09 09:11:30|17343.81|17343.81|17343.81|17343.81|17343.81|17343.81|17343.81|17343.81|0
1631178700000|2021-09-09 09:11:40|17345.23|17345.23|17345.23|17345.23|17345.23|17345.23|17345.23|17345.23|0
1631178740000|2021-09-09 09:12:20|17343.59|17343.59|17337.65|17337.65|17343.59|17343.59|17337.65|17337.65|0
1631178750000|2021-09-09 09:12:30|17336.84|17336.84|17337.39|17337.39|17337.39|17337.39|17336.84|17336.84|0
1631178770000|2021-09-09 09:12:50|17339.03|17339.03|17340.7|17340.7|17340.7|17340.7|17339.03|17339.03|0
1631178790000|2021-09-09 09:13:10|17343.56|17343.56|17343.56|17343.56|17343.56|17343.56|17343.56|17343.56|0
1631178810000|2021-09-09 09:13:30|17344.38|17344.38|17352.06|17352.06|17352.06|17352.06|17344.38|17344.38|0
1631178830000|2021-09-09 09:13:50|17359.23|17359.23|17360.14|17360.14|17360.14|17360.14|17359.23|17359.23|0
1631178840000|2021-09-09 09:14:00|17360.96|17360.96|17356.22|17356.22|17360.96|17360.96|17355.74|17355.74|0
1631178850000|2021-09-09 09:14:10|17354.78|17354.78|17354.78|17354.78|17354.78|17354.78|17354.78|17354.78|0
1631178860000|2021-09-09 09:14:20|17356.19|17356.19|17356.66|17356.66|17356.66|17356.66|17356.19|17356.19|0
1631178870000|2021-09-09 09:14:30|17357.61|17357.61|17358.6|17358.6|17358.6|17358.6|17357.61|17357.61|0
1631178890000|2021-09-09 09:14:50|17359.07|17359.07|17360.06|17360.06|17360.06|17360.06|17359.07|17359.07|0
1631178900000|2021-09-09 09:15:00|17362.51|17362.51|17363.45|17363.45|17365.33|17365.33|17362.51|17362.51|0
1631178910000|2021-09-09 09:15:10|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|0
1631178920000|2021-09-09 09:15:20|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|0
1631178960000|2021-09-09 09:16:00|17360.93|17360.93|17364.62|17364.62|17364.62|17364.62|17360.93|17360.93|0
1631178970000|2021-09-09 09:16:10|17366.05|17366.05|17367.19|17367.19|17367.19|17367.19|17366.05|17366.05|0
1631178980000|2021-09-09 09:16:20|17370.05|17370.05|17381.74|17381.74|17381.74|17381.74|17370.05|17370.05|0
1631178990000|2021-09-09 09:16:30|17386.84|17386.84|17391.88|17391.88|17391.88|17391.88|17386.84|17386.84|0
1631179020000|2021-09-09 09:17:00|17395.05|17395.05|17392.8|17392.8|17395.05|17395.05|17392.8|17392.8|0
1631179050000|2021-09-09 09:17:30|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|0
1631179060000|2021-09-09 09:17:40|17392.57|17392.57|17392.57|17392.57|17392.57|17392.57|17392.57|17392.57|0
1631179070000|2021-09-09 09:17:50|17391.76|17391.76|17391.76|17391.76|17391.76|17391.76|17391.76|17391.76|0
1631179080000|2021-09-09 09:18:00|17392.57|17392.57|17393.41|17393.41|17395.32|17395.32|17392.57|17392.57|0
1631179090000|2021-09-09 09:18:10|17391.98|17391.98|17392.6|17392.6|17393.41|17393.41|17391.98|17391.98|0
1631179100000|2021-09-09 09:18:20|17391.16|17391.16|17391.16|17391.16|17391.16|17391.16|17391.16|17391.16|0
1631179110000|2021-09-09 09:18:30|17392.08|17392.08|17392.08|17392.08|17392.08|17392.08|17392.08|17392.08|0
1631179120000|2021-09-09 09:18:40|17390.25|17390.25|17389.69|17389.69|17390.25|17390.25|17389.69|17389.69|0
1631179130000|2021-09-09 09:18:50|17390.68|17390.68|17389.21|17389.21|17390.68|17390.68|17387.77|17387.77|0
1631179150000|2021-09-09 09:19:10|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|0
1631179160000|2021-09-09 09:19:20|17392.41|17392.41|17392.41|17392.41|17392.41|17392.41|17392.41|17392.41|0
1631179170000|2021-09-09 09:19:30|17390.58|17390.58|17389.77|17389.77|17390.58|17390.58|17389.77|17389.77|0
1631179180000|2021-09-09 09:19:40|17388.85|17388.85|17390.29|17390.29|17390.29|17390.29|17388.85|17388.85|0
1631179240000|2021-09-09 09:20:40|17388.88|17388.88|17388.88|17388.88|17388.88|17388.88|17388.88|17388.88|0
1631179250000|2021-09-09 09:20:50|17388.38|17388.38|17378.48|17378.48|17388.38|17388.38|17378.48|17378.48|0
1631179260000|2021-09-09 09:21:00|17377.67|17377.67|17375.32|17375.32|17377.67|17377.67|17375.32|17375.32|0
1631179290000|2021-09-09 09:21:30|17374.41|17374.41|17374.41|17374.41|17374.41|17374.41|17374.41|17374.41|0
1631179300000|2021-09-09 09:21:40|17372.05|17372.05|17372.05|17372.05|17372.05|17372.05|17372.05|17372.05|0
1631179350000|2021-09-09 09:22:30|17374.7|17374.7|17378.25|17378.25|17378.25|17378.25|17374.7|17374.7|0
1631179370000|2021-09-09 09:22:50|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|0
1631179380000|2021-09-09 09:23:00|17381.49|17381.49|17379.16|17379.16|17381.49|17381.49|17379.16|17379.16|0
1631179410000|2021-09-09 09:23:30|17382.03|17382.03|17382.03|17382.03|17382.03|17382.03|17382.03|17382.03|0
1631179420000|2021-09-09 09:23:40|17381.11|17381.11|17381.11|17381.11|17381.11|17381.11|17381.11|17381.11|0
1631179430000|2021-09-09 09:23:50|17382.54|17382.54|17382.54|17382.54|17382.54|17382.54|17382.54|17382.54|0
1631179470000|2021-09-09 09:24:30|17384.37|17384.37|17385.04|17385.04|17385.04|17385.04|17384.37|17384.37|0
1631179480000|2021-09-09 09:24:40|17385.96|17385.96|17387.39|17387.39|17387.39|17387.39|17385.96|17385.96|0
1631179510000|2021-09-09 09:25:10|17387.88|17387.88|17387.88|17387.88|17387.88|17387.88|17387.88|17387.88|0
1631179520000|2021-09-09 09:25:20|17389.77|17389.77|17392.51|17392.51|17392.51|17392.51|17389.77|17389.77|0
1631179540000|2021-09-09 09:25:40|17393|17393|17401.53|17401.53|17401.53|17401.53|17393|17393|0
1631179550000|2021-09-09 09:25:50|17401.09|17401.09|17401.09|17401.09|17401.09|17401.09|17401.09|17401.09|0
1631179560000|2021-09-09 09:26:00|17403.95|17403.95|17403.48|17403.48|17403.95|17403.95|17403.48|17403.48|0
1631179610000|2021-09-09 09:26:50|17404.4|17404.4|17408.51|17408.51|17408.51|17408.51|17404.4|17404.4|0
1631179620000|2021-09-09 09:27:00|17406.83|17406.83|17410.12|17410.12|17410.12|17410.12|17406.83|17406.83|0
1631179630000|2021-09-09 09:27:10|17411.42|17411.42|17411.42|17411.42|17411.42|17411.42|17411.42|17411.42|0
1631179660000|2021-09-09 09:27:40|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|0
1631179670000|2021-09-09 09:27:50|17415.4|17415.4|17416.31|17416.31|17416.31|17416.31|17415.4|17415.4|0
1631179680000|2021-09-09 09:28:00|17419.18|17419.18|17422.44|17422.44|17422.44|17422.44|17419.18|17419.18|0
1631179690000|2021-09-09 09:28:10|17423.56|17423.56|17424.99|17424.99|17424.99|17424.99|17423.56|17423.56|0
1631179710000|2021-09-09 09:28:30|17422.12|17422.12|17423.56|17423.56|17424.99|17424.99|17422.12|17422.12|0
1631179750000|2021-09-09 09:29:10|17425.38|17425.38|17424.47|17424.47|17425.38|17425.38|17424.47|17424.47|0
1631179760000|2021-09-09 09:29:20|17425.9|17425.9|17426.13|17426.13|17426.13|17426.13|17425.9|17425.9|0
1631179770000|2021-09-09 09:29:30|17427.04|17427.04|17427.04|17427.04|17427.04|17427.04|17427.04|17427.04|0
1631179780000|2021-09-09 09:29:40|17428.47|17428.47|17431|17431|17431|17431|17428.47|17428.47|0
1631179790000|2021-09-09 09:29:50|17433.45|17433.45|17432.63|17432.63|17433.45|17433.45|17432.63|17432.63|0
1631179800000|2021-09-09 09:30:00|17432.07|17432.07|17435.33|17435.33|17435.33|17435.33|17432.07|17432.07|0
1631179810000|2021-09-09 09:30:10|17434.42|17434.42|17434.42|17434.42|17434.42|17434.42|17434.42|17434.42|0
1631179820000|2021-09-09 09:30:20|17435.91|17435.91|17435.95|17435.95|17436.86|17436.86|17432.47|17432.47|0
1631179830000|2021-09-09 09:30:30|17434.52|17434.52|17434.52|17434.52|17434.52|17434.52|17434.52|17434.52|0
1631179840000|2021-09-09 09:30:40|17435.46|17435.46|17435.46|17435.46|17435.46|17435.46|17435.46|17435.46|0
1631179850000|2021-09-09 09:30:50|17431.16|17431.16|17428.35|17428.35|17431.16|17431.16|17428.35|17428.35|0
1631179860000|2021-09-09 09:31:00|17425.49|17425.49|17422.84|17422.84|17425.49|17425.49|17422.84|17422.84|0
1631179870000|2021-09-09 09:31:10|17420.06|17420.06|17420.06|17420.06|17420.06|17420.06|17420.06|17420.06|0
1631179890000|2021-09-09 09:31:30|17420.97|17420.97|17421.44|17421.44|17421.44|17421.44|17420.97|17420.97|0
1631179900000|2021-09-09 09:31:40|17422.61|17422.61|17424.53|17424.53|17425.61|17425.61|17422.61|17422.61|0
1631179910000|2021-09-09 09:31:50|17421.73|17421.73|17421.73|17421.73|17421.73|17421.73|17421.73|17421.73|0
1631179920000|2021-09-09 09:32:00|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|0
1631179930000|2021-09-09 09:32:10|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|0
1631179950000|2021-09-09 09:32:30|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|0
1631179970000|2021-09-09 09:32:50|17432.07|17432.07|17435.78|17435.78|17435.78|17435.78|17432.07|17432.07|0
1631179980000|2021-09-09 09:33:00|17431.48|17431.48|17431.48|17431.48|17431.48|17431.48|17431.48|17431.48|0
1631179990000|2021-09-09 09:33:10|17430.66|17430.66|17432.39|17432.39|17432.39|17432.39|17430.66|17430.66|0
1631180010000|2021-09-09 09:33:30|17431.48|17431.48|17427.99|17427.99|17431.48|17431.48|17427.99|17427.99|0
1631180020000|2021-09-09 09:33:40|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|0
1631180030000|2021-09-09 09:33:50|17426.23|17426.23|17425.76|17425.76|17426.23|17426.23|17424.47|17424.47|0
1631180050000|2021-09-09 09:34:10|17430.81|17430.81|17432.34|17432.34|17433.16|17433.16|17430.81|17430.81|0
1631180060000|2021-09-09 09:34:20|17435.76|17435.76|17435.76|17435.76|17435.76|17435.76|17435.76|17435.76|0
1631180070000|2021-09-09 09:34:30|17434.33|17434.33|17431.69|17431.69|17434.33|17434.33|17431.22|17431.22|0
1631180080000|2021-09-09 09:34:40|17428.83|17428.83|17426.56|17426.56|17428.83|17428.83|17426.09|17426.09|0
1631180100000|2021-09-09 09:35:00|17425.65|17425.65|17425.65|17425.65|17425.65|17425.65|17425.65|17425.65|0
1631180110000|2021-09-09 09:35:10|17426.2|17426.2|17424.62|17424.62|17426.2|17426.2|17424.62|17424.62|0
1631180120000|2021-09-09 09:35:20|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|0
1631180130000|2021-09-09 09:35:30|17425.62|17425.62|17431.45|17431.45|17433.3|17433.3|17425.62|17425.62|0
1631180140000|2021-09-09 09:35:40|17433.3|17433.3|17433.3|17433.3|17433.3|17433.3|17433.3|17433.3|0
1631180160000|2021-09-09 09:36:00|17434.29|17434.29|17434.51|17434.51|17434.51|17434.51|17433.04|17433.04|0
1631180180000|2021-09-09 09:36:20|17435.07|17435.07|17437.67|17437.67|17437.67|17437.67|17435.07|17435.07|0
1631180190000|2021-09-09 09:36:30|17437.11|17437.11|17438.43|17438.43|17438.43|17438.43|17437.11|17437.11|0
1631180200000|2021-09-09 09:36:40|17442.46|17442.46|17442.56|17442.56|17442.56|17442.56|17441.65|17441.65|0
1631180220000|2021-09-09 09:37:00|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|0
1631180240000|2021-09-09 09:37:20|17442.14|17442.14|17443.52|17443.52|17446.01|17446.01|17442.14|17442.14|0
1631180250000|2021-09-09 09:37:30|17442.29|17442.29|17442.29|17442.29|17442.29|17442.29|17442.29|17442.29|0
1631180270000|2021-09-09 09:37:50|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|0
1631180280000|2021-09-09 09:38:00|17445.48|17445.48|17448.76|17448.76|17448.76|17448.76|17445.48|17445.48|0
1631180290000|2021-09-09 09:38:10|17449.2|17449.2|17447.86|17447.86|17449.2|17449.2|17447.86|17447.86|0
1631180300000|2021-09-09 09:38:20|17446.19|17446.19|17443.33|17443.33|17446.19|17446.19|17443.33|17443.33|0
1631180310000|2021-09-09 09:38:30|17442.97|17442.97|17443.18|17443.18|17443.18|17443.18|17442.97|17442.97|0
1631180320000|2021-09-09 09:38:40|17444.65|17444.65|17451.22|17451.22|17451.22|17451.22|17444.65|17444.65|0
1631180330000|2021-09-09 09:38:50|17451.78|17451.78|17453|17453|17453|17453|17451.78|17451.78|0
1631180340000|2021-09-09 09:39:00|17457.18|17457.18|17457.61|17457.61|17457.61|17457.61|17454.87|17454.87|0
1631180350000|2021-09-09 09:39:10|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|0
1631180360000|2021-09-09 09:39:20|17458.51|17458.51|17458.51|17458.51|17458.51|17458.51|17458.51|17458.51|0
1631180380000|2021-09-09 09:39:40|17458.99|17458.99|17458.99|17458.99|17458.99|17458.99|17458.99|17458.99|0
1631180390000|2021-09-09 09:39:50|17454.57|17454.57|17454.1|17454.1|17454.57|17454.57|17454.1|17454.1|0
1631180400000|2021-09-09 09:40:00|17454.66|17454.66|17453.03|17453.03|17454.66|17454.66|17453.03|17453.03|0
1631180410000|2021-09-09 09:40:10|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|0
1631180420000|2021-09-09 09:40:20|17454.15|17454.15|17459.39|17459.39|17459.39|17459.39|17454.15|17454.15|0
1631180430000|2021-09-09 09:40:30|17462.14|17462.14|17464.71|17464.71|17464.71|17464.71|17462.14|17462.14|0
1631180450000|2021-09-09 09:40:50|17464.93|17464.93|17464.93|17464.93|17464.93|17464.93|17464.93|17464.93|0
1631180460000|2021-09-09 09:41:00|17465.87|17465.87|17466.35|17466.35|17466.35|17466.35|17465.87|17465.87|0
1631180470000|2021-09-09 09:41:10|17467.61|17467.61|17469.25|17469.25|17469.25|17469.25|17467.61|17467.61|0
1631180500000|2021-09-09 09:41:40|17468.43|17468.43|17467.96|17467.96|17468.43|17468.43|17467.15|17467.15|0
1631180510000|2021-09-09 09:41:50|17467.76|17467.76|17464.9|17464.9|17468.78|17468.78|17464.9|17464.9|0
1631180520000|2021-09-09 09:42:00|17465.37|17465.37|17465.37|17465.37|17465.37|17465.37|17465.37|17465.37|0
1631180580000|2021-09-09 09:43:00|17464.7|17464.7|17460.68|17460.68|17464.7|17464.7|17460.68|17460.68|0
1631180590000|2021-09-09 09:43:10|17459.25|17459.25|17455|17455|17459.25|17459.25|17453.53|17453.53|0
1631180600000|2021-09-09 09:43:20|17455.91|17455.91|17459.78|17459.78|17460.25|17460.25|17455.91|17455.91|0
1631180610000|2021-09-09 09:43:30|17456|17456|17455.09|17455.09|17456|17456|17455.09|17455.09|0
1631180620000|2021-09-09 09:43:40|17455.67|17455.67|17458.93|17458.93|17458.93|17458.93|17455.67|17455.67|0
1631180640000|2021-09-09 09:44:00|17459.4|17459.4|17446.14|17446.14|17459.4|17459.4|17446.14|17446.14|0
1631180650000|2021-09-09 09:44:10|17444.97|17444.97|17444.03|17444.03|17444.97|17444.97|17444.03|17444.03|0
1631180670000|2021-09-09 09:44:30|17438.06|17438.06|17435.41|17435.41|17438.06|17438.06|17435.41|17435.41|0
1631180680000|2021-09-09 09:44:40|17432.93|17432.93|17432.24|17432.24|17432.93|17432.93|17432.24|17432.24|0
1631180690000|2021-09-09 09:44:50|17428.37|17428.37|17428.37|17428.37|17428.37|17428.37|17428.37|17428.37|0
1631180700000|2021-09-09 09:45:00|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|0
1631180710000|2021-09-09 09:45:10|17422.15|17422.15|17421.16|17421.16|17422.15|17422.15|17421.16|17421.16|0
1631180720000|2021-09-09 09:45:20|17421.98|17421.98|17422.89|17422.89|17424.62|17424.62|17421.98|17421.98|0
1631180730000|2021-09-09 09:45:30|17420.54|17420.54|17421.48|17421.48|17421.48|17421.48|17420.54|17420.54|0
1631180740000|2021-09-09 09:45:40|17421.01|17421.01|17421.01|17421.01|17421.01|17421.01|17421.01|17421.01|0
1631180760000|2021-09-09 09:46:00|17427.53|17427.53|17427.53|17427.53|17427.53|17427.53|17427.53|17427.53|0
1631180780000|2021-09-09 09:46:20|17428.97|17428.97|17431.74|17431.74|17431.74|17431.74|17428.97|17428.97|0
1631180810000|2021-09-09 09:46:50|17435.3|17435.3|17434.83|17434.83|17435.3|17435.3|17434.83|17434.83|0
1631180850000|2021-09-09 09:47:30|17433.92|17433.92|17433.92|17433.92|17433.92|17433.92|17433.92|17433.92|0
1631180860000|2021-09-09 09:47:40|17434.37|17434.37|17434.73|17434.73|17434.73|17434.73|17434.37|17434.37|0
1631180870000|2021-09-09 09:47:50|17438.03|17438.03|17438.03|17438.03|17438.03|17438.03|17438.03|17438.03|0
1631180880000|2021-09-09 09:48:00|17439.52|17439.52|17440.02|17440.02|17440.02|17440.02|17439.52|17439.52|0
1631180910000|2021-09-09 09:48:30|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|0
1631180920000|2021-09-09 09:48:40|17442.37|17442.37|17442.37|17442.37|17442.37|17442.37|17442.37|17442.37|0
1631180930000|2021-09-09 09:48:50|17443.08|17443.08|17444.25|17444.25|17444.71|17444.71|17443.08|17443.08|0
1631180950000|2021-09-09 09:49:10|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|0
1631180980000|2021-09-09 09:49:40|17443.69|17443.69|17443.69|17443.69|17443.69|17443.69|17443.69|17443.69|0
1631180990000|2021-09-09 09:49:50|17444.61|17444.61|17444.61|17444.61|17444.61|17444.61|17444.61|17444.61|0
1631181000000|2021-09-09 09:50:00|17446.04|17446.04|17446.8|17446.8|17446.8|17446.8|17446.04|17446.04|0
1631181010000|2021-09-09 09:50:10|17447.74|17447.74|17447.74|17447.74|17447.74|17447.74|17447.74|17447.74|0
1631181020000|2021-09-09 09:50:20|17448.24|17448.24|17448.8|17448.8|17448.8|17448.8|17446.81|17446.81|0
1631181030000|2021-09-09 09:50:30|17451.66|17451.66|17450.23|17450.23|17451.66|17451.66|17450.23|17450.23|0
1631181050000|2021-09-09 09:50:50|17454.05|17454.05|17454.27|17454.27|17454.27|17454.27|17454.05|17454.05|0
1631181060000|2021-09-09 09:51:00|17454.83|17454.83|17454.27|17454.27|17454.83|17454.83|17454.27|17454.27|0
1631181070000|2021-09-09 09:51:10|17455.54|17455.54|17455.54|17455.54|17455.54|17455.54|17455.54|17455.54|0
1631181080000|2021-09-09 09:51:20|17453.71|17453.71|17453.71|17453.71|17453.71|17453.71|17453.71|17453.71|0
1631181090000|2021-09-09 09:51:30|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|0
1631181120000|2021-09-09 09:52:00|17457.13|17457.13|17462.08|17462.08|17462.08|17462.08|17457.13|17457.13|0
1631181130000|2021-09-09 09:52:10|17463.02|17463.02|17457.97|17457.97|17463.02|17463.02|17457.97|17457.97|0
1631181140000|2021-09-09 09:52:20|17457.15|17457.15|17457.15|17457.15|17457.15|17457.15|17457.15|17457.15|0
1631181150000|2021-09-09 09:52:30|17454.41|17454.41|17445.2|17445.2|17454.41|17454.41|17445.2|17445.2|0
1631181160000|2021-09-09 09:52:40|17445.67|17445.67|17445.67|17445.67|17445.67|17445.67|17445.67|17445.67|0
1631181180000|2021-09-09 09:53:00|17445.2|17445.2|17445.85|17445.85|17445.85|17445.85|17442.95|17442.95|0
1631181200000|2021-09-09 09:53:20|17444.03|17444.03|17444.38|17444.38|17444.38|17444.38|17444.03|17444.03|0
1631181220000|2021-09-09 09:53:40|17445.3|17445.3|17449.54|17449.54|17449.54|17449.54|17445.3|17445.3|0
1631181230000|2021-09-09 09:53:50|17450.48|17450.48|17451.42|17451.42|17451.42|17451.42|17450.48|17450.48|0
1631181250000|2021-09-09 09:54:10|17452.44|17452.44|17453.56|17453.56|17453.56|17453.56|17452.44|17452.44|0
1631181260000|2021-09-09 09:54:20|17452.12|17452.12|17442.84|17442.84|17452.12|17452.12|17441.4|17441.4|0
1631181270000|2021-09-09 09:54:30|17441.92|17441.92|17443.97|17443.97|17443.97|17443.97|17441.92|17441.92|0
1631181290000|2021-09-09 09:54:50|17443.5|17443.5|17443.5|17443.5|17443.5|17443.5|17443.5|17443.5|0
1631181300000|2021-09-09 09:55:00|17442.56|17442.56|17442.56|17442.56|17442.56|17442.56|17442.56|17442.56|0
1631181310000|2021-09-09 09:55:10|17443.17|17443.17|17454.85|17454.85|17454.85|17454.85|17443.17|17443.17|0
1631181320000|2021-09-09 09:55:20|17456.34|17456.34|17456.34|17456.34|17456.34|17456.34|17456.34|17456.34|0
1631181340000|2021-09-09 09:55:40|17455.53|17455.53|17453.6|17453.6|17455.53|17455.53|17453.6|17453.6|0
1631181360000|2021-09-09 09:56:00|17452.16|17452.16|17452.16|17452.16|17452.16|17452.16|17452.16|17452.16|0
1631181390000|2021-09-09 09:56:30|17451.61|17451.61|17451.61|17451.61|17451.61|17451.61|17451.61|17451.61|0
1631181410000|2021-09-09 09:56:50|17453.04|17453.04|17453.04|17453.04|17453.04|17453.04|17453.04|17453.04|0
1631181440000|2021-09-09 09:57:20|17457.46|17457.46|17457.56|17457.56|17457.56|17457.56|17457.46|17457.46|0
1631181450000|2021-09-09 09:57:30|17457.09|17457.09|17457.56|17457.56|17457.56|17457.56|17457.09|17457.09|0
1631181460000|2021-09-09 09:57:40|17458.03|17458.03|17458.06|17458.06|17458.5|17458.5|17457.59|17457.59|0
1631181480000|2021-09-09 09:58:00|17459.69|17459.69|17459.69|17459.69|17459.69|17459.69|17459.69|17459.69|0
1631181500000|2021-09-09 09:58:20|17458.06|17458.06|17456.03|17456.03|17458.06|17458.06|17456.03|17456.03|0
1631181520000|2021-09-09 09:58:40|17454.2|17454.2|17451.15|17451.15|17454.2|17454.2|17449.97|17449.97|0
1631181560000|2021-09-09 09:59:20|17452.79|17452.79|17453.7|17453.7|17453.7|17453.7|17452.79|17452.79|0
1631181570000|2021-09-09 09:59:30|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|0
1631181600000|2021-09-09 10:00:00|17453.35|17453.35|17453.35|17453.35|17453.35|17453.35|17453.35|17453.35|0
1631181610000|2021-09-09 10:00:10|17454.37|17454.37|17454.37|17454.37|17454.37|17454.37|17454.37|17454.37|0
1631181620000|2021-09-09 10:00:20|17453.55|17453.55|17458.42|17458.42|17458.42|17458.42|17453.55|17453.55|0
1631181630000|2021-09-09 10:00:30|17458.98|17458.98|17458.98|17458.98|17458.98|17458.98|17458.98|17458.98|0
1631181650000|2021-09-09 10:00:50|17459.39|17459.39|17459.39|17459.39|17459.39|17459.39|17459.39|17459.39|0
1631181670000|2021-09-09 10:01:10|17457.75|17457.75|17457.75|17457.75|17457.75|17457.75|17457.75|17457.75|0
1631181680000|2021-09-09 10:01:20|17457.55|17457.55|17455.97|17455.97|17457.55|17457.55|17455.97|17455.97|0
1631181690000|2021-09-09 10:01:30|17456.19|17456.19|17457.42|17457.42|17457.42|17457.42|17456.19|17456.19|0
1631181700000|2021-09-09 10:01:40|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|0
1631181710000|2021-09-09 10:01:50|17459.15|17459.15|17459.15|17459.15|17459.15|17459.15|17459.15|17459.15|0
1631181740000|2021-09-09 10:02:20|17460.09|17460.09|17460.64|17460.64|17461.11|17461.11|17460.09|17460.09|0
1631181750000|2021-09-09 10:02:30|17460.14|17460.14|17460.14|17460.14|17460.14|17460.14|17460.14|17460.14|0
1631181760000|2021-09-09 10:02:40|17459.33|17459.33|17459.33|17459.33|17459.33|17459.33|17459.33|17459.33|0
1631181770000|2021-09-09 10:02:50|17460.27|17460.27|17460.74|17460.74|17460.74|17460.74|17460.27|17460.27|0
1631181790000|2021-09-09 10:03:10|17462.73|17462.73|17462.73|17462.73|17462.73|17462.73|17462.73|17462.73|0
1631181800000|2021-09-09 10:03:20|17462.52|17462.52|17465.8|17465.8|17465.8|17465.8|17462.52|17462.52|0
1631181820000|2021-09-09 10:03:40|17467.79|17467.79|17469.67|17469.67|17469.67|17469.67|17467.79|17467.79|0
1631181830000|2021-09-09 10:03:50|17472.53|17472.53|17472.06|17472.06|17472.53|17472.53|17472.06|17472.06|0
1631181840000|2021-09-09 10:04:00|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|0
1631181850000|2021-09-09 10:04:10|17474.38|17474.38|17475.65|17475.65|17476.6|17476.6|17474.38|17474.38|0
1631181880000|2021-09-09 10:04:40|17473.83|17473.83|17477.99|17477.99|17477.99|17477.99|17473.83|17473.83|0
1631181890000|2021-09-09 10:04:50|17478.49|17478.49|17470.03|17470.03|17478.49|17478.49|17469.53|17469.53|0
1631181900000|2021-09-09 10:05:00|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|0
1631181910000|2021-09-09 10:05:10|17471.74|17471.74|17471.74|17471.74|17471.74|17471.74|17471.74|17471.74|0
1631181950000|2021-09-09 10:05:50|17473.37|17473.37|17473.37|17473.37|17473.37|17473.37|17473.37|17473.37|0
1631181980000|2021-09-09 10:06:20|17474.86|17474.86|17474.86|17474.86|17474.86|17474.86|17474.86|17474.86|0
1631181990000|2021-09-09 10:06:30|17473.92|17473.92|17472.19|17472.19|17473.92|17473.92|17472.19|17472.19|0
1631182000000|2021-09-09 10:06:40|17471.63|17471.63|17471.63|17471.63|17471.63|17471.63|17471.63|17471.63|0
1631182020000|2021-09-09 10:07:00|17473.92|17473.92|17473.92|17473.92|17473.92|17473.92|17473.92|17473.92|0
1631182030000|2021-09-09 10:07:10|17471.37|17471.37|17469.96|17469.96|17471.37|17471.37|17469.96|17469.96|0
1631182050000|2021-09-09 10:07:30|17471.43|17471.43|17472.1|17472.1|17472.1|17472.1|17471.16|17471.16|0
1631182060000|2021-09-09 10:07:40|17470.99|17470.99|17472.16|17472.16|17472.16|17472.16|17469.61|17469.61|0
1631182070000|2021-09-09 10:07:50|17472.61|17472.61|17472.83|17472.83|17472.83|17472.83|17472.61|17472.61|0
1631182080000|2021-09-09 10:08:00|17471.92|17471.92|17470.98|17470.98|17471.92|17471.92|17470.98|17470.98|0
1631182090000|2021-09-09 10:08:10|17470.04|17470.04|17470.97|17470.97|17470.97|17470.97|17468.55|17468.55|0
1631182100000|2021-09-09 10:08:20|17468.11|17468.11|17461.13|17461.13|17468.92|17468.92|17461.13|17461.13|0
1631182110000|2021-09-09 10:08:30|17460.14|17460.14|17461.25|17461.25|17461.25|17461.25|17455.84|17455.84|0
1631182170000|2021-09-09 10:09:30|17462.74|17462.74|17462.74|17462.74|17462.74|17462.74|17462.74|17462.74|0
1631182210000|2021-09-09 10:10:10|17465.29|17465.29|17463.46|17463.46|17465.29|17465.29|17463.46|17463.46|0
1631182220000|2021-09-09 10:10:20|17464.37|17464.37|17464.37|17464.37|17464.37|17464.37|17464.37|17464.37|0
1631182250000|2021-09-09 10:10:50|17462.94|17462.94|17462.27|17462.27|17462.94|17462.94|17462.27|17462.27|0
1631182270000|2021-09-09 10:11:10|17461.36|17461.36|17462.53|17462.53|17463.09|17463.09|17461.36|17461.36|0
1631182280000|2021-09-09 10:11:20|17461.71|17461.71|17460.9|17460.9|17461.71|17461.71|17460.9|17460.9|0
1631182290000|2021-09-09 10:11:30|17461.71|17461.71|17461.71|17461.71|17461.71|17461.71|17461.71|17461.71|0
1631182300000|2021-09-09 10:11:40|17462.53|17462.53|17463.44|17463.44|17463.44|17463.44|17462.53|17462.53|0
1631182310000|2021-09-09 10:11:50|17463.91|17463.91|17467.89|17467.89|17467.89|17467.89|17463.91|17463.91|0
1631182360000|2021-09-09 10:12:40|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|0
1631182370000|2021-09-09 10:12:50|17467.45|17467.45|17467.45|17467.45|17467.45|17467.45|17467.45|17467.45|0
1631182380000|2021-09-09 10:13:00|17466.93|17466.93|17455.91|17455.91|17466.93|17466.93|17455.91|17455.91|0
1631182390000|2021-09-09 10:13:10|17441.7|17441.7|17440.97|17440.97|17441.7|17441.7|17440.97|17440.97|0
1631182400000|2021-09-09 10:13:20|17441.89|17441.89|17441.89|17441.89|17441.89|17441.89|17441.89|17441.89|0
1631182410000|2021-09-09 10:13:30|17440.97|17440.97|17440.97|17440.97|17440.97|17440.97|17440.97|17440.97|0
1631182430000|2021-09-09 10:13:50|17444.89|17444.89|17442.39|17442.39|17445.51|17445.51|17442.39|17442.39|0
1631182440000|2021-09-09 10:14:00|17441.92|17441.92|17441.92|17441.92|17441.92|17441.92|17441.92|17441.92|0
1631182460000|2021-09-09 10:14:20|17444.25|17444.25|17439.76|17439.76|17444.25|17444.25|17439.76|17439.76|0
1631182470000|2021-09-09 10:14:30|17437.93|17437.93|17437.93|17437.93|17437.93|17437.93|17437.93|17437.93|0
1631182510000|2021-09-09 10:15:10|17436.52|17436.52|17437.95|17437.95|17437.95|17437.95|17436.52|17436.52|0
1631182530000|2021-09-09 10:15:30|17437.48|17437.48|17437.48|17437.48|17437.48|17437.48|17437.48|17437.48|0
1631182540000|2021-09-09 10:15:40|17436.54|17436.54|17436.54|17436.54|17436.54|17436.54|17436.54|17436.54|0
1631182560000|2021-09-09 10:16:00|17438.27|17438.27|17442.6|17442.6|17442.6|17442.6|17438.27|17438.27|0
1631182570000|2021-09-09 10:16:10|17443.52|17443.52|17443.52|17443.52|17443.52|17443.52|17443.52|17443.52|0
1631182590000|2021-09-09 10:16:30|17444.78|17444.78|17448.04|17448.04|17448.04|17448.04|17444.78|17444.78|0
1631182600000|2021-09-09 10:16:40|17448.51|17448.51|17451.17|17451.17|17451.17|17451.17|17448.51|17448.51|0
1631182610000|2021-09-09 10:16:50|17455.13|17455.13|17460.84|17460.84|17460.84|17460.84|17455.13|17455.13|0
1631182620000|2021-09-09 10:17:00|17461.25|17461.25|17458.26|17458.26|17462.24|17462.24|17458.26|17458.26|0
1631182630000|2021-09-09 10:17:10|17458.73|17458.73|17458.73|17458.73|17458.73|17458.73|17458.73|17458.73|0
1631182650000|2021-09-09 10:17:30|17459.55|17459.55|17456.52|17456.52|17459.55|17459.55|17456.29|17456.29|0
1631182680000|2021-09-09 10:18:00|17457.01|17457.01|17457.95|17457.95|17457.95|17457.95|17457.01|17457.01|0
1631182700000|2021-09-09 10:18:20|17459.59|17459.59|17460.03|17460.03|17460.03|17460.03|17459.59|17459.59|0
1631182710000|2021-09-09 10:18:30|17460.53|17460.53|17460.53|17460.53|17460.53|17460.53|17460.53|17460.53|0
1631182720000|2021-09-09 10:18:40|17461.47|17461.47|17461.47|17461.47|17461.47|17461.47|17461.47|17461.47|0
1631182730000|2021-09-09 10:18:50|17459.84|17459.84|17459.84|17459.84|17459.84|17459.84|17459.84|17459.84|0
1631182750000|2021-09-09 10:19:10|17458.84|17458.84|17459.81|17459.81|17459.81|17459.81|17458.84|17458.84|0
1631182790000|2021-09-09 10:19:50|17463.82|17463.82|17464.12|17464.12|17465.55|17465.55|17463.82|17463.82|0
1631182800000|2021-09-09 10:20:00|17459.74|17459.74|17453.76|17453.76|17459.74|17459.74|17453.76|17453.76|0
1631182820000|2021-09-09 10:20:20|17454.75|17454.75|17456.38|17456.38|17456.38|17456.38|17454.75|17454.75|0
1631182870000|2021-09-09 10:21:10|17455.88|17455.88|17455.39|17455.39|17455.88|17455.88|17455.39|17455.39|0
1631182890000|2021-09-09 10:21:30|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|0
1631182930000|2021-09-09 10:22:10|17456.77|17456.77|17459.7|17459.7|17460.45|17460.45|17456.77|17456.77|0
1631182940000|2021-09-09 10:22:20|17460.19|17460.19|17460.19|17460.19|17460.19|17460.19|17460.19|17460.19|0
1631183000000|2021-09-09 10:23:20|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|0
1631183010000|2021-09-09 10:23:30|17455.95|17455.95|17457.39|17457.39|17457.39|17457.39|17455.95|17455.95|0
1631183040000|2021-09-09 10:24:00|17456.57|17456.57|17456.57|17456.57|17456.57|17456.57|17456.57|17456.57|0
1631183050000|2021-09-09 10:24:10|17457.04|17457.04|17456.57|17456.57|17457.04|17457.04|17456.57|17456.57|0
1631183060000|2021-09-09 10:24:20|17458.26|17458.26|17458.73|17458.73|17458.73|17458.73|17458.26|17458.26|0
1631183080000|2021-09-09 10:24:40|17457.3|17457.3|17455.25|17455.25|17457.3|17457.3|17455.25|17455.25|0
1631183140000|2021-09-09 10:25:40|17454.44|17454.44|17456.43|17456.43|17456.43|17456.43|17454.44|17454.44|0
1631183160000|2021-09-09 10:26:00|17455.51|17455.51|17456.51|17456.51|17456.51|17456.51|17455.51|17455.51|0
1631183170000|2021-09-09 10:26:10|17461.01|17461.01|17459.52|17459.52|17461.01|17461.01|17459.02|17459.02|0
1631183190000|2021-09-09 10:26:30|17454.74|17454.74|17446.86|17446.86|17454.74|17454.74|17446.86|17446.86|0
1631183200000|2021-09-09 10:26:40|17446.05|17446.05|17444.36|17444.36|17446.05|17446.05|17443.5|17443.5|0
1631183210000|2021-09-09 10:26:50|17443.44|17443.44|17439.9|17439.9|17443.44|17443.44|17438.72|17438.72|0
1631183220000|2021-09-09 10:27:00|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|0
1631183230000|2021-09-09 10:27:10|17437.97|17437.97|17438.47|17438.47|17438.47|17438.47|17437.06|17437.06|0
1631183240000|2021-09-09 10:27:20|17440.72|17440.72|17440.72|17440.72|17440.72|17440.72|17440.72|17440.72|0
1631183280000|2021-09-09 10:28:00|17440.22|17440.22|17443.78|17443.78|17443.78|17443.78|17440.22|17440.22|0
1631183290000|2021-09-09 10:28:10|17444.25|17444.25|17443.23|17443.23|17444.25|17444.25|17443.23|17443.23|0
1631183320000|2021-09-09 10:28:40|17439.25|17439.25|17433.7|17433.7|17439.25|17439.25|17433.7|17433.7|0
1631183340000|2021-09-09 10:29:00|17434.62|17434.62|17434.62|17434.62|17434.62|17434.62|17434.62|17434.62|0
1631183350000|2021-09-09 10:29:10|17435.06|17435.06|17435.06|17435.06|17435.06|17435.06|17435.06|17435.06|0
1631183360000|2021-09-09 10:29:20|17436.55|17436.55|17444.4|17444.4|17444.4|17444.4|17436.55|17436.55|0
1631183420000|2021-09-09 10:30:20|17439.92|17439.92|17436.8|17436.8|17440.4|17440.4|17435.85|17435.85|0
1631183450000|2021-09-09 10:30:50|17433.23|17433.23|17424.87|17424.87|17433.23|17433.23|17424.87|17424.87|0
1631183460000|2021-09-09 10:31:00|17423.88|17423.88|17424.38|17424.38|17424.38|17424.38|17423.88|17423.88|0
1631183500000|2021-09-09 10:31:40|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|0
1631183510000|2021-09-09 10:31:50|17427.64|17427.64|17424.77|17424.77|17427.64|17427.64|17424.77|17424.77|0
1631183530000|2021-09-09 10:32:10|17424.55|17424.55|17424.55|17424.55|17424.55|17424.55|17424.55|17424.55|0
1631183540000|2021-09-09 10:32:20|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|0
1631183570000|2021-09-09 10:32:50|17423.52|17423.52|17422.14|17422.14|17423.52|17423.52|17422.14|17422.14|0
1631183650000|2021-09-09 10:34:10|17419.07|17419.07|17418.16|17418.16|17419.07|17419.07|17418.16|17418.16|0
1631183670000|2021-09-09 10:34:30|17416.28|17416.28|17417.22|17417.22|17417.22|17417.22|17416.28|17416.28|0
1631183690000|2021-09-09 10:34:50|17416.05|17416.05|17416.05|17416.05|17416.05|17416.05|17416.05|17416.05|0
1631183700000|2021-09-09 10:35:00|17415.49|17415.49|17415.49|17415.49|17415.49|17415.49|17415.49|17415.49|0
1631183710000|2021-09-09 10:35:10|17415.96|17415.96|17415.96|17415.96|17415.96|17415.96|17415.96|17415.96|0
1631183730000|2021-09-09 10:35:30|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|0
1631183760000|2021-09-09 10:36:00|17417.95|17417.95|17419.39|17419.39|17419.39|17419.39|17417.95|17417.95|0
1631183770000|2021-09-09 10:36:10|17420.3|17420.3|17423.51|17423.51|17423.98|17423.98|17420.3|17420.3|0
1631183820000|2021-09-09 10:37:00|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|0
1631183830000|2021-09-09 10:37:10|17426.26|17426.26|17431.92|17431.92|17431.92|17431.92|17426.26|17426.26|0
1631183840000|2021-09-09 10:37:20|17432.42|17432.42|17432.91|17432.91|17432.91|17432.91|17432.42|17432.42|0
1631183850000|2021-09-09 10:37:30|17433.83|17433.83|17433.83|17433.83|17433.83|17433.83|17433.83|17433.83|0
1631183860000|2021-09-09 10:37:40|17432.91|17432.91|17432.91|17432.91|17432.91|17432.91|17432.91|17432.91|0
1631183870000|2021-09-09 10:37:50|17436.28|17436.28|17436.28|17436.28|17436.28|17436.28|17436.28|17436.28|0
1631183880000|2021-09-09 10:38:00|17435.72|17435.72|17430.13|17430.13|17437.03|17437.03|17430.13|17430.13|0
1631183890000|2021-09-09 10:38:10|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|0
1631183900000|2021-09-09 10:38:20|17428.14|17428.14|17427.22|17427.22|17428.14|17428.14|17427.22|17427.22|0
1631183910000|2021-09-09 10:38:30|17426.28|17426.28|17426.28|17426.28|17426.28|17426.28|17426.28|17426.28|0
1631183920000|2021-09-09 10:38:40|17424.85|17424.85|17422.3|17422.3|17424.85|17424.85|17422.3|17422.3|0
1631183930000|2021-09-09 10:38:50|17419.44|17419.44|17419.44|17419.44|17419.44|17419.44|17419.44|17419.44|0
1631183940000|2021-09-09 10:39:00|17422.3|17422.3|17422.3|17422.3|17422.3|17422.3|17422.3|17422.3|0
1631183950000|2021-09-09 10:39:10|17421.83|17421.83|17420.67|17420.67|17421.83|17421.83|17420.67|17420.67|0
1631183960000|2021-09-09 10:39:20|17422.4|17422.4|17422.4|17422.4|17422.4|17422.4|17422.4|17422.4|0
1631183970000|2021-09-09 10:39:30|17423.83|17423.83|17428.58|17428.58|17428.58|17428.58|17423.83|17423.83|0
1631183990000|2021-09-09 10:39:50|17434.05|17434.05|17434.52|17434.52|17434.52|17434.52|17434.05|17434.05|0
1631184000000|2021-09-09 10:40:00|17435.51|17435.51|17437.62|17437.62|17437.62|17437.62|17435.51|17435.51|0
1631184010000|2021-09-09 10:40:10|17439.45|17439.45|17438.97|17438.97|17439.45|17439.45|17438.97|17438.97|0
1631184030000|2021-09-09 10:40:30|17440.96|17440.96|17442.39|17442.39|17442.39|17442.39|17440.96|17440.96|0
1631184050000|2021-09-09 10:40:50|17441.4|17441.4|17441.4|17441.4|17441.4|17441.4|17441.4|17441.4|0
1631184080000|2021-09-09 10:41:20|17445.26|17445.26|17450.45|17450.45|17450.45|17450.45|17445.26|17445.26|0
1631184090000|2021-09-09 10:41:30|17449.98|17449.98|17449.98|17449.98|17449.98|17449.98|17449.98|17449.98|0
1631184130000|2021-09-09 10:42:10|17450.87|17450.87|17451.69|17451.69|17451.69|17451.69|17450.87|17450.87|0
1631184140000|2021-09-09 10:42:20|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|0
1631184150000|2021-09-09 10:42:30|17452.94|17452.94|17449.46|17449.46|17453.44|17453.44|17449.46|17449.46|0
1631184170000|2021-09-09 10:42:50|17450.89|17450.89|17450.89|17450.89|17450.89|17450.89|17450.89|17450.89|0
1631184190000|2021-09-09 10:43:10|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|0
1631184210000|2021-09-09 10:43:30|17452.1|17452.1|17452.1|17452.1|17452.1|17452.1|17452.1|17452.1|0
1631184230000|2021-09-09 10:43:50|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|0
1631184240000|2021-09-09 10:44:00|17451.65|17451.65|17451.65|17451.65|17451.65|17451.65|17451.65|17451.65|0
1631184280000|2021-09-09 10:44:40|17450.54|17450.54|17448.71|17448.71|17450.54|17450.54|17448.71|17448.71|0
1631184290000|2021-09-09 10:44:50|17445.65|17445.65|17446.14|17446.14|17446.14|17446.14|17445.2|17445.2|0
1631184300000|2021-09-09 10:45:00|17446.64|17446.64|17446.64|17446.64|17446.64|17446.64|17446.64|17446.64|0
1631184310000|2021-09-09 10:45:10|17445.82|17445.82|17445.82|17445.82|17445.82|17445.82|17445.82|17445.82|0
1631184320000|2021-09-09 10:45:20|17444.9|17444.9|17444.9|17444.9|17444.9|17444.9|17444.9|17444.9|0
1631184380000|2021-09-09 10:46:20|17444.43|17444.43|17444.43|17444.43|17444.43|17444.43|17444.43|17444.43|0
1631184390000|2021-09-09 10:46:30|17443.93|17443.93|17443.93|17443.93|17443.93|17443.93|17443.93|17443.93|0
1631184450000|2021-09-09 10:47:30|17444.75|17444.75|17445.66|17445.66|17445.66|17445.66|17444.75|17444.75|0
1631184480000|2021-09-09 10:48:00|17443.64|17443.64|17444.05|17444.05|17444.05|17444.05|17443.14|17443.14|0
1631184540000|2021-09-09 10:49:00|17445.49|17445.49|17444.05|17444.05|17445.49|17445.49|17444.05|17444.05|0
1631184560000|2021-09-09 10:49:20|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|0
1631184580000|2021-09-09 10:49:40|17442.72|17442.72|17444.55|17444.55|17444.55|17444.55|17442.72|17442.72|0
1631184590000|2021-09-09 10:49:50|17445.05|17445.05|17445.05|17445.05|17445.05|17445.05|17445.05|17445.05|0
1631184610000|2021-09-09 10:50:10|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|0
1631184620000|2021-09-09 10:50:20|17449.2|17449.2|17449.7|17449.7|17449.7|17449.7|17449.2|17449.2|0
1631184630000|2021-09-09 10:50:30|17448.99|17448.99|17448.99|17448.99|17448.99|17448.99|17448.99|17448.99|0
1631184660000|2021-09-09 10:51:00|17449.49|17449.49|17449.49|17449.49|17449.49|17449.49|17449.49|17449.49|0
1631184710000|2021-09-09 10:51:50|17449.28|17449.28|17447.96|17447.96|17449.28|17449.28|17447.96|17447.96|0
1631184750000|2021-09-09 10:52:30|17448.43|17448.43|17448.43|17448.43|17448.43|17448.43|17448.43|17448.43|0
1631184760000|2021-09-09 10:52:40|17448.93|17448.93|17445.95|17445.95|17448.93|17448.93|17445.95|17445.95|0
1631184770000|2021-09-09 10:52:50|17444.48|17444.48|17435.04|17435.04|17444.48|17444.48|17435.04|17435.04|0
1631184780000|2021-09-09 10:53:00|17435.85|17435.85|17434.37|17434.37|17435.85|17435.85|17434.37|17434.37|0
1631184790000|2021-09-09 10:53:10|17434.57|17434.57|17434.57|17434.57|17434.57|17434.57|17434.57|17434.57|0
1631184810000|2021-09-09 10:53:30|17432.34|17432.34|17432.34|17432.34|17432.34|17432.34|17432.34|17432.34|0
1631184830000|2021-09-09 10:53:50|17433.31|17433.31|17433.31|17433.31|17433.31|17433.31|17433.31|17433.31|0
1631184840000|2021-09-09 10:54:00|17433.87|17433.87|17433.87|17433.87|17433.87|17433.87|17433.87|17433.87|0
1631184850000|2021-09-09 10:54:10|17434.42|17434.42|17434.42|17434.42|17434.42|17434.42|17434.42|17434.42|0
1631184890000|2021-09-09 10:54:50|17438.09|17438.09|17438.09|17438.09|17438.09|17438.09|17438.09|17438.09|0
1631184900000|2021-09-09 10:55:00|17437.53|17437.53|17437.53|17437.53|17437.53|17437.53|17437.53|17437.53|0
1631184910000|2021-09-09 10:55:10|17436.41|17436.41|17436.41|17436.41|17436.41|17436.41|17436.41|17436.41|0
1631184930000|2021-09-09 10:55:30|17437.29|17437.29|17436.35|17436.35|17437.29|17437.29|17436.35|17436.35|0
1631184940000|2021-09-09 10:55:40|17435.41|17435.41|17435.41|17435.41|17435.41|17435.41|17435.41|17435.41|0
1631184950000|2021-09-09 10:55:50|17436.23|17436.23|17436.23|17436.23|17436.23|17436.23|17436.23|17436.23|0
1631184980000|2021-09-09 10:56:20|17435.41|17435.41|17441.34|17441.34|17441.34|17441.34|17434.85|17434.85|0
1631185020000|2021-09-09 10:57:00|17440.78|17440.78|17443.03|17443.03|17443.03|17443.03|17440.78|17440.78|0
1631185030000|2021-09-09 10:57:10|17442.04|17442.04|17443.72|17443.72|17443.72|17443.72|17442.04|17442.04|0
1631185060000|2021-09-09 10:57:40|17443.92|17443.92|17443.92|17443.92|17443.92|17443.92|17443.92|17443.92|0
1631185070000|2021-09-09 10:57:50|17442.98|17442.98|17442.98|17442.98|17442.98|17442.98|17442.98|17442.98|0
1631185080000|2021-09-09 10:58:00|17442.42|17442.42|17442.42|17442.42|17442.42|17442.42|17442.42|17442.42|0
1631185110000|2021-09-09 10:58:30|17444.41|17444.41|17444.41|17444.41|17444.41|17444.41|17444.41|17444.41|0
1631185130000|2021-09-09 10:58:50|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|0
1631185140000|2021-09-09 10:59:00|17443.92|17443.92|17443.78|17443.78|17444.39|17444.39|17442.96|17442.96|0
1631185150000|2021-09-09 10:59:10|17444.27|17444.27|17447.9|17447.9|17447.9|17447.9|17444.27|17444.27|0
1631185170000|2021-09-09 10:59:30|17448.16|17448.16|17449.07|17449.07|17449.07|17449.07|17448.16|17448.16|0
1631185180000|2021-09-09 10:59:40|17451.21|17451.21|17449.78|17449.78|17451.21|17451.21|17449.78|17449.78|0
1631185200000|2021-09-09 11:00:00|17450.22|17450.22|17452.15|17452.15|17452.15|17452.15|17450.22|17450.22|0
1631185210000|2021-09-09 11:00:10|17452.65|17452.65|17450.67|17450.67|17452.65|17452.65|17450.67|17450.67|0
1631185260000|2021-09-09 11:01:00|17452.1|17452.1|17454.5|17454.5|17454.5|17454.5|17452.1|17452.1|0
1631185310000|2021-09-09 11:01:50|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|0
1631185320000|2021-09-09 11:02:00|17454.24|17454.24|17457.14|17457.14|17457.14|17457.14|17454.24|17454.24|0
1631185330000|2021-09-09 11:02:10|17458.52|17458.52|17458.52|17458.52|17458.52|17458.52|17458.52|17458.52|0
1631185340000|2021-09-09 11:02:20|17459.68|17459.68|17459.68|17459.68|17459.68|17459.68|17459.68|17459.68|0
1631185350000|2021-09-09 11:02:30|17459.21|17459.21|17459.21|17459.21|17459.21|17459.21|17459.21|17459.21|0
1631185360000|2021-09-09 11:02:40|17458.4|17458.4|17458.4|17458.4|17458.4|17458.4|17458.4|17458.4|0
1631185370000|2021-09-09 11:02:50|17457.48|17457.48|17452.01|17452.01|17457.48|17457.48|17452.01|17452.01|0
1631185380000|2021-09-09 11:03:00|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|0
1631185390000|2021-09-09 11:03:10|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|0
1631185400000|2021-09-09 11:03:20|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|0
1631185430000|2021-09-09 11:03:50|17452.28|17452.28|17451.37|17451.37|17452.28|17452.28|17451.37|17451.37|0
1631185440000|2021-09-09 11:04:00|17450.87|17450.87|17451.34|17451.34|17451.34|17451.34|17450.87|17450.87|0
1631185470000|2021-09-09 11:04:30|17450.79|17450.79|17450.79|17450.79|17450.79|17450.79|17450.79|17450.79|0
1631185490000|2021-09-09 11:04:50|17449.87|17449.87|17448.96|17448.96|17449.87|17449.87|17448.96|17448.96|0
1631185520000|2021-09-09 11:05:20|17447.13|17447.13|17445.7|17445.7|17447.13|17447.13|17445.7|17445.7|0
1631185530000|2021-09-09 11:05:30|17446.61|17446.61|17446.61|17446.61|17446.61|17446.61|17446.61|17446.61|0
1631185540000|2021-09-09 11:05:40|17446.39|17446.39|17446.39|17446.39|17446.39|17446.39|17446.39|17446.39|0
1631185550000|2021-09-09 11:05:50|17447.3|17447.3|17446.49|17446.49|17447.3|17447.3|17446.49|17446.49|0
1631185600000|2021-09-09 11:06:40|17447.4|17447.4|17451.03|17451.03|17451.03|17451.03|17447.4|17447.4|0
1631185610000|2021-09-09 11:06:50|17449.66|17449.66|17449.19|17449.19|17449.66|17449.66|17449.19|17449.19|0
1631185620000|2021-09-09 11:07:00|17447.76|17447.76|17447.76|17447.76|17447.76|17447.76|17447.76|17447.76|0
1631185640000|2021-09-09 11:07:20|17446.37|17446.37|17446.37|17446.37|17446.37|17446.37|17446.37|17446.37|0
1631185650000|2021-09-09 11:07:30|17445.9|17445.9|17446.37|17446.37|17446.37|17446.37|17445.9|17445.9|0
1631185660000|2021-09-09 11:07:40|17445.46|17445.46|17440.69|17440.69|17445.46|17445.46|17440.69|17440.69|0
1631185670000|2021-09-09 11:07:50|17439.26|17439.26|17439.26|17439.26|17439.26|17439.26|17439.26|17439.26|0
1631185680000|2021-09-09 11:08:00|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|0
1631185690000|2021-09-09 11:08:10|17442.33|17442.33|17442.33|17442.33|17442.33|17442.33|17442.33|17442.33|0
1631185790000|2021-09-09 11:09:50|17440.9|17440.9|17440.9|17440.9|17440.9|17440.9|17440.9|17440.9|0
1631185810000|2021-09-09 11:10:10|17439.78|17439.78|17438.49|17438.49|17439.78|17439.78|17438.49|17438.49|0
1631185850000|2021-09-09 11:10:50|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|0
1631185860000|2021-09-09 11:11:00|17434.12|17434.12|17426.69|17426.69|17434.12|17434.12|17426.69|17426.69|0
1631185880000|2021-09-09 11:11:20|17425.75|17425.75|17427.12|17427.12|17427.12|17427.12|17425.75|17425.75|0
1631185890000|2021-09-09 11:11:30|17426.31|17426.31|17424.23|17424.23|17426.31|17426.31|17424.23|17424.23|0
1631185940000|2021-09-09 11:12:20|17423.29|17423.29|17423.29|17423.29|17423.29|17423.29|17423.29|17423.29|0
1631185950000|2021-09-09 11:12:30|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|0
1631185960000|2021-09-09 11:12:40|17424.9|17424.9|17424.9|17424.9|17424.9|17424.9|17424.9|17424.9|0
1631185980000|2021-09-09 11:13:00|17422.03|17422.03|17422.03|17422.03|17422.03|17422.03|17422.03|17422.03|0
1631186000000|2021-09-09 11:13:20|17423.15|17423.15|17425.26|17425.26|17426.43|17426.43|17423.15|17423.15|0
1631186030000|2021-09-09 11:13:50|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|0
1631186040000|2021-09-09 11:14:00|17427.19|17427.19|17427.61|17427.61|17428.11|17428.11|17427.19|17427.19|0
1631186060000|2021-09-09 11:14:20|17426.18|17426.18|17424.35|17424.35|17426.18|17426.18|17424.35|17424.35|0
1631186070000|2021-09-09 11:14:30|17424.13|17424.13|17413.33|17413.33|17424.13|17424.13|17413.33|17413.33|0
1631186080000|2021-09-09 11:14:40|17412.42|17412.42|17415.57|17415.57|17417.45|17417.45|17411.5|17411.5|0
1631186100000|2021-09-09 11:15:00|17416.49|17416.49|17415.93|17415.93|17416.49|17416.49|17415.93|17415.93|0
1631186110000|2021-09-09 11:15:10|17415.46|17415.46|17415.46|17415.46|17415.46|17415.46|17415.46|17415.46|0
1631186140000|2021-09-09 11:15:40|17418.59|17418.59|17420.42|17420.42|17420.42|17420.42|17418.59|17418.59|0
1631186210000|2021-09-09 11:16:50|17419.92|17419.92|17419.92|17419.92|17419.92|17419.92|17419.92|17419.92|0
1631186230000|2021-09-09 11:17:10|17421.36|17421.36|17421.36|17421.36|17421.36|17421.36|17421.36|17421.36|0
1631186250000|2021-09-09 11:17:30|17422.99|17422.99|17426.39|17426.39|17426.39|17426.39|17422.99|17422.99|0
1631186260000|2021-09-09 11:17:40|17426.6|17426.6|17427.07|17427.07|17427.07|17427.07|17426.6|17426.6|0
1631186270000|2021-09-09 11:17:50|17426.16|17426.16|17426.16|17426.16|17426.16|17426.16|17426.16|17426.16|0
1631186280000|2021-09-09 11:18:00|17427.59|17427.59|17427.59|17427.59|17427.59|17427.59|17427.59|17427.59|0
1631186310000|2021-09-09 11:18:30|17429.42|17429.42|17429.42|17429.42|17429.42|17429.42|17429.42|17429.42|0
1631186320000|2021-09-09 11:18:40|17429.91|17429.91|17429.91|17429.91|17429.91|17429.91|17429.91|17429.91|0
1631186330000|2021-09-09 11:18:50|17431.34|17431.34|17432.78|17432.78|17432.78|17432.78|17431.34|17431.34|0
1631186340000|2021-09-09 11:19:00|17431.34|17431.34|17426.86|17426.86|17431.34|17431.34|17426.86|17426.86|0
1631186350000|2021-09-09 11:19:10|17426.36|17426.36|17425.92|17425.92|17426.36|17426.36|17425.92|17425.92|0
1631186360000|2021-09-09 11:19:20|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|0
1631186390000|2021-09-09 11:19:50|17427.39|17427.39|17427.39|17427.39|17427.39|17427.39|17427.39|17427.39|0
1631186420000|2021-09-09 11:20:20|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|0
1631186430000|2021-09-09 11:20:30|17424.13|17424.13|17424.6|17424.6|17426.27|17426.27|17424.13|17424.13|0
1631186440000|2021-09-09 11:20:40|17423.78|17423.78|17423.78|17423.78|17423.78|17423.78|17423.78|17423.78|0
1631186460000|2021-09-09 11:21:00|17424.6|17424.6|17423.17|17423.17|17424.6|17424.6|17423.17|17423.17|0
1631186470000|2021-09-09 11:21:10|17424.33|17424.33|17424.33|17424.33|17424.33|17424.33|17424.33|17424.33|0
1631186500000|2021-09-09 11:21:40|17423.42|17423.42|17424.36|17424.36|17424.36|17424.36|17423.42|17423.42|0
1631186510000|2021-09-09 11:21:50|17426.19|17426.19|17428.15|17428.15|17429.58|17429.58|17426.19|17426.19|0
1631186520000|2021-09-09 11:22:00|17428.64|17428.64|17428.64|17428.64|17428.64|17428.64|17428.64|17428.64|0
1631186530000|2021-09-09 11:22:10|17428.15|17428.15|17428.15|17428.15|17428.15|17428.15|17428.15|17428.15|0
1631186540000|2021-09-09 11:22:20|17427.33|17427.33|17427.33|17427.33|17427.33|17427.33|17427.33|17427.33|0
1631186570000|2021-09-09 11:22:50|17426.34|17426.34|17426.34|17426.34|17426.34|17426.34|17426.34|17426.34|0
1631186580000|2021-09-09 11:23:00|17425.84|17425.84|17421.98|17421.98|17425.84|17425.84|17421.98|17421.98|0
1631186600000|2021-09-09 11:23:20|17421.51|17421.51|17420.63|17420.63|17421.51|17421.51|17420.63|17420.63|0
1631186610000|2021-09-09 11:23:30|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|0
1631186650000|2021-09-09 11:24:10|17419.05|17419.05|17419.61|17419.61|17419.61|17419.61|17419.05|17419.05|0
1631186660000|2021-09-09 11:24:20|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|0
1631186710000|2021-09-09 11:25:10|17419.25|17419.25|17411.62|17411.62|17419.25|17419.25|17411.62|17411.62|0
1631186730000|2021-09-09 11:25:30|17409.8|17409.8|17409.39|17409.39|17409.8|17409.8|17409.39|17409.39|0
1631186770000|2021-09-09 11:26:10|17408.57|17408.57|17408.57|17408.57|17408.57|17408.57|17408.57|17408.57|0
1631186780000|2021-09-09 11:26:20|17408.1|17408.1|17408.1|17408.1|17408.1|17408.1|17408.1|17408.1|0
1631186800000|2021-09-09 11:26:40|17408.91|17408.91|17406.63|17406.63|17408.91|17408.91|17406.63|17406.63|0
1631186830000|2021-09-09 11:27:10|17407.54|17407.54|17410.74|17410.74|17410.74|17410.74|17407.54|17407.54|0
1631186850000|2021-09-09 11:27:30|17407.9|17407.9|17407.9|17407.9|17407.9|17407.9|17407.9|17407.9|0
1631186870000|2021-09-09 11:27:50|17409.01|17409.01|17409.01|17409.01|17409.01|17409.01|17409.01|17409.01|0
1631186900000|2021-09-09 11:28:20|17409.95|17409.95|17411.39|17411.39|17411.39|17411.39|17409.95|17409.95|0
1631186910000|2021-09-09 11:28:30|17412.3|17412.3|17413.73|17413.73|17413.73|17413.73|17412.3|17412.3|0
1631186920000|2021-09-09 11:28:40|17414.67|17414.67|17414.67|17414.67|17414.67|17414.67|17414.67|17414.67|0
1631186940000|2021-09-09 11:29:00|17416.31|17416.31|17416.78|17416.78|17416.78|17416.78|17416.31|17416.31|0
1631186950000|2021-09-09 11:29:10|17415.86|17415.86|17414.69|17414.69|17415.86|17415.86|17412.14|17412.14|0
1631186980000|2021-09-09 11:29:40|17413.78|17413.78|17413.78|17413.78|17413.78|17413.78|17413.78|17413.78|0
1631187020000|2021-09-09 11:30:20|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|0
1631187050000|2021-09-09 11:30:50|17405.88|17405.88|17406.57|17406.57|17406.57|17406.57|17404.58|17404.58|0
1631187100000|2021-09-09 11:31:40|17406.22|17406.22|17405.75|17405.75|17406.22|17406.22|17405.75|17405.75|0
1631187120000|2021-09-09 11:32:00|17407.18|17407.18|17406.96|17406.96|17407.18|17407.18|17406.96|17406.96|0
1631187130000|2021-09-09 11:32:10|17407.41|17407.41|17407.41|17407.41|17407.41|17407.41|17407.41|17407.41|0
1631187140000|2021-09-09 11:32:20|17408.69|17408.69|17405.92|17405.92|17409.61|17409.61|17405.92|17405.92|0
1631187170000|2021-09-09 11:32:50|17405.82|17405.82|17401.93|17401.93|17405.82|17405.82|17401.37|17401.37|0
1631187180000|2021-09-09 11:33:00|17401.11|17401.11|17398.83|17398.83|17401.11|17401.11|17398.83|17398.83|0
1631187200000|2021-09-09 11:33:20|17399.77|17399.77|17401.5|17401.5|17402.31|17402.31|17399.77|17399.77|0
1631187210000|2021-09-09 11:33:30|17400.68|17400.68|17401.01|17401.01|17401.24|17401.24|17400.68|17400.68|0
1631187250000|2021-09-09 11:34:10|17398.63|17398.63|17398.63|17398.63|17398.63|17398.63|17398.63|17398.63|0
1631187260000|2021-09-09 11:34:20|17399.54|17399.54|17399.54|17399.54|17399.54|17399.54|17399.54|17399.54|0
1631187270000|2021-09-09 11:34:30|17398.99|17398.99|17398.76|17398.76|17398.99|17398.99|17398.76|17398.76|0
1631187310000|2021-09-09 11:35:10|17399.68|17399.68|17399.68|17399.68|17399.68|17399.68|17399.68|17399.68|0
1631187320000|2021-09-09 11:35:20|17399.21|17399.21|17399.21|17399.21|17399.21|17399.21|17399.21|17399.21|0
1631187330000|2021-09-09 11:35:30|17398.29|17398.29|17397.4|17397.4|17398.29|17398.29|17397.4|17397.4|0
1631187350000|2021-09-09 11:35:50|17398.77|17398.77|17395.09|17395.09|17398.77|17398.77|17395.09|17395.09|0
1631187360000|2021-09-09 11:36:00|17394.27|17394.27|17388.18|17388.18|17394.27|17394.27|17385.07|17385.07|0
1631187370000|2021-09-09 11:36:10|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|0
1631187430000|2021-09-09 11:37:10|17388.83|17388.83|17388.83|17388.83|17388.83|17388.83|17388.83|17388.83|0
1631187440000|2021-09-09 11:37:20|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|0
1631187460000|2021-09-09 11:37:40|17391.75|17391.75|17391.75|17391.75|17391.75|17391.75|17391.75|17391.75|0
1631187470000|2021-09-09 11:37:50|17392.31|17392.31|17390.93|17390.93|17392.31|17392.31|17390.93|17390.93|0
1631187490000|2021-09-09 11:38:10|17388.58|17388.58|17388.58|17388.58|17388.58|17388.58|17388.58|17388.58|0
1631187520000|2021-09-09 11:38:40|17388.99|17388.99|17390.11|17390.11|17390.11|17390.11|17388.99|17388.99|0
1631187530000|2021-09-09 11:38:50|17389.89|17389.89|17389.89|17389.89|17389.89|17389.89|17389.89|17389.89|0
1631187540000|2021-09-09 11:39:00|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|0
1631187550000|2021-09-09 11:39:10|17391.05|17391.05|17391.52|17391.52|17391.52|17391.52|17391.05|17391.05|0
1631187560000|2021-09-09 11:39:20|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|0
1631187570000|2021-09-09 11:39:30|17390.21|17390.21|17389.29|17389.29|17390.21|17390.21|17389.29|17389.29|0
1631187590000|2021-09-09 11:39:50|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|0
1631187600000|2021-09-09 11:40:00|17389.52|17389.52|17389.52|17389.52|17389.52|17389.52|17389.52|17389.52|0
1631187620000|2021-09-09 11:40:20|17390.51|17390.51|17394.92|17394.92|17394.92|17394.92|17390.51|17390.51|0
1631187630000|2021-09-09 11:40:30|17395.47|17395.47|17398.34|17398.34|17398.34|17398.34|17395.47|17395.47|0
1631187650000|2021-09-09 11:40:50|17398.79|17398.79|17398.79|17398.79|17398.79|17398.79|17398.79|17398.79|0
1631187670000|2021-09-09 11:41:10|17398.29|17398.29|17397.12|17397.12|17398.29|17398.29|17397.12|17397.12|0
1631187690000|2021-09-09 11:41:30|17398.12|17398.12|17398.12|17398.12|17398.12|17398.12|17398.12|17398.12|0
1631187700000|2021-09-09 11:41:40|17395.67|17395.67|17389.89|17389.89|17395.67|17395.67|17389.89|17389.89|0
1631187720000|2021-09-09 11:42:00|17388.46|17388.46|17388.46|17388.46|17388.46|17388.46|17388.46|17388.46|0
1631187740000|2021-09-09 11:42:20|17387.55|17387.55|17387.55|17387.55|17387.55|17387.55|17387.55|17387.55|0
1631187750000|2021-09-09 11:42:30|17384.68|17384.68|17384.68|17384.68|17384.68|17384.68|17384.68|17384.68|0
1631187760000|2021-09-09 11:42:40|17385.3|17385.3|17387.75|17387.75|17387.75|17387.75|17384.74|17384.74|0
1631187770000|2021-09-09 11:42:50|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|0
1631187780000|2021-09-09 11:43:00|17382.88|17382.88|17382.06|17382.06|17382.88|17382.88|17382.06|17382.06|0
1631187790000|2021-09-09 11:43:10|17381.24|17381.24|17382.88|17382.88|17382.88|17382.88|17381.24|17381.24|0
1631187820000|2021-09-09 11:43:40|17382.32|17382.32|17380.99|17380.99|17382.63|17382.63|17380.99|17380.99|0
1631187850000|2021-09-09 11:44:10|17380.52|17380.52|17379.09|17379.09|17380.52|17380.52|17379.09|17379.09|0
1631187860000|2021-09-09 11:44:20|17378.18|17378.18|17378.18|17378.18|17378.18|17378.18|17378.18|17378.18|0
1631187870000|2021-09-09 11:44:30|17377.95|17377.95|17377.95|17377.95|17377.95|17377.95|17377.95|17377.95|0
1631187880000|2021-09-09 11:44:40|17377.4|17377.4|17377.4|17377.4|17377.4|17377.4|17377.4|17377.4|0
1631187890000|2021-09-09 11:44:50|17379.03|17379.03|17379.59|17379.59|17379.59|17379.59|17379.03|17379.03|0
1631187900000|2021-09-09 11:45:00|17380|17380|17380|17380|17380|17380|17380|17380|0
1631187910000|2021-09-09 11:45:10|17380.67|17380.67|17380.22|17380.22|17380.67|17380.67|17380.22|17380.22|0
1631187920000|2021-09-09 11:45:20|17380.69|17380.69|17378.79|17378.79|17380.69|17380.69|17378.79|17378.79|0
1631187930000|2021-09-09 11:45:30|17379.7|17379.7|17376.01|17376.01|17379.7|17379.7|17376.01|17376.01|0
1631187940000|2021-09-09 11:45:40|17374.18|17374.18|17374.18|17374.18|17374.18|17374.18|17374.18|17374.18|0
1631187950000|2021-09-09 11:45:50|17375.1|17375.1|17375.1|17375.1|17375.1|17375.1|17375.1|17375.1|0
1631187960000|2021-09-09 11:46:00|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|0
1631187970000|2021-09-09 11:46:10|17372.33|17372.33|17371.86|17371.86|17373.02|17373.02|17371.86|17371.86|0
1631187980000|2021-09-09 11:46:20|17374.2|17374.2|17374.64|17374.64|17374.64|17374.64|17373.73|17373.73|0
1631188000000|2021-09-09 11:46:40|17374.17|17374.17|17374.17|17374.17|17374.17|17374.17|17374.17|17374.17|0
1631188010000|2021-09-09 11:46:50|17374.99|17374.99|17374.99|17374.99|17374.99|17374.99|17374.99|17374.99|0
1631188020000|2021-09-09 11:47:00|17376.42|17376.42|17376.87|17376.87|17376.87|17376.87|17375.31|17375.31|0
1631188030000|2021-09-09 11:47:10|17377.34|17377.34|17382.46|17382.46|17382.46|17382.46|17377.34|17377.34|0
1631188040000|2021-09-09 11:47:20|17385.32|17385.32|17385.4|17385.4|17386.31|17386.31|17385.32|17385.32|0
1631188050000|2021-09-09 11:47:30|17386.22|17386.22|17383.87|17383.87|17386.22|17386.22|17383.87|17383.87|0
1631188060000|2021-09-09 11:47:40|17384.69|17384.69|17383.33|17383.33|17384.69|17384.69|17383.33|17383.33|0
1631188070000|2021-09-09 11:47:50|17380.47|17380.47|17380.47|17380.47|17380.47|17380.47|17380.47|17380.47|0
1631188080000|2021-09-09 11:48:00|17380.94|17380.94|17383.38|17383.38|17383.38|17383.38|17380.94|17380.94|0
1631188090000|2021-09-09 11:48:10|17382.56|17382.56|17382.56|17382.56|17382.56|17382.56|17382.56|17382.56|0
1631188100000|2021-09-09 11:48:20|17381.75|17381.75|17379.22|17379.22|17381.75|17381.75|17379.22|17379.22|0
1631188120000|2021-09-09 11:48:40|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|0
1631188160000|2021-09-09 11:49:20|17376.29|17376.29|17376.29|17376.29|17376.29|17376.29|17376.29|17376.29|0
1631188170000|2021-09-09 11:49:30|17375.29|17375.29|17375.29|17375.29|17375.29|17375.29|17375.29|17375.29|0
1631188190000|2021-09-09 11:49:50|17378.85|17378.85|17378.85|17378.85|17378.85|17378.85|17378.38|17378.38|0
1631188200000|2021-09-09 11:50:00|17379.67|17379.67|17387.05|17387.05|17387.05|17387.05|17379.67|17379.67|0
1631188210000|2021-09-09 11:50:10|17388.05|17388.05|17391.15|17391.15|17391.15|17391.15|17388.05|17388.05|0
1631188220000|2021-09-09 11:50:20|17393.89|17393.89|17393.89|17393.89|17393.89|17393.89|17393.89|17393.89|0
1631188230000|2021-09-09 11:50:30|17394.5|17394.5|17393.81|17393.81|17394.5|17394.5|17390.99|17390.99|0
1631188250000|2021-09-09 11:50:50|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|0
1631188260000|2021-09-09 11:51:00|17395.3|17395.3|17397.63|17397.63|17397.63|17397.63|17395.3|17395.3|0
1631188290000|2021-09-09 11:51:30|17398.74|17398.74|17398.39|17398.39|17398.74|17398.74|17397.83|17397.83|0
1631188300000|2021-09-09 11:51:40|17396.95|17396.95|17393.35|17393.35|17396.95|17396.95|17393.35|17393.35|0
1631188310000|2021-09-09 11:51:50|17392.88|17392.88|17387.31|17387.31|17392.88|17392.88|17387.31|17387.31|0
1631188330000|2021-09-09 11:52:10|17387.1|17387.1|17387.1|17387.1|17387.1|17387.1|17387.1|17387.1|0
1631188340000|2021-09-09 11:52:20|17388.53|17388.53|17388.53|17388.53|17388.53|17388.53|17388.53|17388.53|0
1631188350000|2021-09-09 11:52:30|17389.15|17389.15|17389.15|17389.15|17389.15|17389.15|17389.15|17389.15|0
1631188380000|2021-09-09 11:53:00|17390.17|17390.17|17390.58|17390.58|17390.58|17390.58|17390.17|17390.17|0
1631188390000|2021-09-09 11:53:10|17391.5|17391.5|17391.5|17391.5|17391.5|17391.5|17391.5|17391.5|0
1631188400000|2021-09-09 11:53:20|17391.09|17391.09|17390.88|17390.88|17391.09|17391.09|17390.88|17390.88|0
1631188410000|2021-09-09 11:53:30|17391.79|17391.79|17387.52|17387.52|17391.79|17391.79|17386.09|17386.09|0
1631188440000|2021-09-09 11:54:00|17388.95|17388.95|17387.09|17387.09|17388.95|17388.95|17386.62|17386.62|0
1631188450000|2021-09-09 11:54:10|17384.14|17384.14|17383.79|17383.79|17384.61|17384.61|17383.79|17383.79|0
1631188460000|2021-09-09 11:54:20|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|0
1631188470000|2021-09-09 11:54:30|17382.16|17382.16|17384.2|17384.2|17384.2|17384.2|17382.16|17382.16|0
1631188480000|2021-09-09 11:54:40|17386.95|17386.95|17385.52|17385.52|17386.95|17386.95|17385.52|17385.52|0
1631188500000|2021-09-09 11:55:00|17385.99|17385.99|17398.53|17398.53|17399.2|17399.2|17385.99|17385.99|0
1631188510000|2021-09-09 11:55:10|17400.88|17400.88|17403.1|17403.1|17403.1|17403.1|17400.88|17400.88|0
1631188520000|2021-09-09 11:55:20|17401.47|17401.47|17404.21|17404.21|17404.21|17404.21|17401.47|17401.47|0
1631188530000|2021-09-09 11:55:30|17403.39|17403.39|17403.39|17403.39|17403.39|17403.39|17403.39|17403.39|0
1631188550000|2021-09-09 11:55:50|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|0
1631188560000|2021-09-09 11:56:00|17398.58|17398.58|17398.58|17398.58|17398.58|17398.58|17398.58|17398.58|0
1631188570000|2021-09-09 11:56:10|17398.09|17398.09|17399.42|17399.42|17400.34|17400.34|17398.09|17398.09|0
1631188580000|2021-09-09 11:56:20|17400.09|17400.09|17400.09|17400.09|17400.09|17400.09|17400.09|17400.09|0
1631188610000|2021-09-09 11:56:50|17401.03|17401.03|17401.03|17401.03|17401.03|17401.03|17401.03|17401.03|0
1631188620000|2021-09-09 11:57:00|17400.56|17400.56|17400.56|17400.56|17400.56|17400.56|17400.56|17400.56|0
1631188630000|2021-09-09 11:57:10|17398.92|17398.92|17398.92|17398.92|17398.92|17398.92|17398.92|17398.92|0
1631188640000|2021-09-09 11:57:20|17398.45|17398.45|17400.83|17400.83|17400.83|17400.83|17398.45|17398.45|0
1631188670000|2021-09-09 11:57:50|17401.64|17401.64|17398.28|17398.28|17401.64|17401.64|17398.28|17398.28|0
1631188710000|2021-09-09 11:58:30|17399.19|17399.19|17399.65|17399.65|17400.82|17400.82|17399.19|17399.19|0
1631188760000|2021-09-09 11:59:20|17399.18|17399.18|17399.18|17399.18|17399.18|17399.18|17399.18|17399.18|0
1631188770000|2021-09-09 11:59:30|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|0
1631188780000|2021-09-09 11:59:40|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|0
1631188790000|2021-09-09 11:59:50|17401.11|17401.11|17401.63|17401.63|17401.63|17401.63|17400.64|17400.64|0
1631188800000|2021-09-09 12:00:00|17402.1|17402.1|17406.24|17406.24|17406.24|17406.24|17402.1|17402.1|0
1631188810000|2021-09-09 12:00:10|17406.45|17406.45|17406.24|17406.24|17406.45|17406.45|17406.04|17406.04|0
1631188820000|2021-09-09 12:00:20|17405.69|17405.69|17404.57|17404.57|17405.69|17405.69|17404.57|17404.57|0
1631188840000|2021-09-09 12:00:40|17403.08|17403.08|17396.08|17396.08|17403.08|17403.08|17396.08|17396.08|0
1631188850000|2021-09-09 12:00:50|17395.61|17395.61|17396.67|17396.67|17396.67|17396.67|17393.51|17393.51|0
1631188910000|2021-09-09 12:01:50|17397.83|17397.83|17397.83|17397.83|17397.83|17397.83|17397.83|17397.83|0
1631188920000|2021-09-09 12:02:00|17396.89|17396.89|17396.89|17396.89|17396.89|17396.89|17396.89|17396.89|0
1631188950000|2021-09-09 12:02:30|17396.08|17396.08|17396.08|17396.08|17396.08|17396.08|17396.08|17396.08|0
1631188970000|2021-09-09 12:02:50|17396.57|17396.57|17396.57|17396.57|17396.57|17396.57|17396.57|17396.57|0
1631188980000|2021-09-09 12:03:00|17392.5|17392.5|17390.77|17390.77|17392.5|17392.5|17389.86|17389.86|0
1631188990000|2021-09-09 12:03:10|17394.75|17394.75|17403.83|17403.83|17403.92|17403.92|17394.75|17394.75|0
1631189000000|2021-09-09 12:03:20|17399.14|17399.14|17398.32|17398.32|17399.14|17399.14|17398.32|17398.32|0
1631189020000|2021-09-09 12:03:40|17398.79|17398.79|17399.26|17399.26|17399.26|17399.26|17398.79|17398.79|0
1631189040000|2021-09-09 12:04:00|17399.73|17399.73|17402.05|17402.05|17402.05|17402.05|17399.73|17399.73|0
1631189050000|2021-09-09 12:04:10|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|0
1631189060000|2021-09-09 12:04:20|17402.05|17402.05|17402.08|17402.08|17402.08|17402.08|17401.58|17401.58|0
1631189070000|2021-09-09 12:04:30|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|0
1631189090000|2021-09-09 12:04:50|17402.08|17402.08|17402.08|17402.08|17402.08|17402.08|17402.08|17402.08|0
1631189100000|2021-09-09 12:05:00|17402.89|17402.89|17404.72|17404.72|17404.72|17404.72|17402.89|17402.89|0
1631189110000|2021-09-09 12:05:10|17402.99|17402.99|17402.99|17402.99|17402.99|17402.99|17402.99|17402.99|0
1631189130000|2021-09-09 12:05:30|17403.91|17403.91|17403.91|17403.91|17403.91|17403.91|17403.91|17403.91|0
1631189140000|2021-09-09 12:05:40|17404.85|17404.85|17404.35|17404.35|17404.85|17404.85|17404.35|17404.35|0
1631189220000|2021-09-09 12:07:00|17404.82|17404.82|17409.36|17409.36|17409.36|17409.36|17404.82|17404.82|0
1631189230000|2021-09-09 12:07:10|17409.59|17409.59|17409.59|17409.59|17409.59|17409.59|17409.59|17409.59|0
1631189240000|2021-09-09 12:07:20|17410.08|17410.08|17410.98|17410.98|17413.33|17413.33|17410.08|17410.08|0
1631189260000|2021-09-09 12:07:40|17409.86|17409.86|17409.86|17409.86|17409.86|17409.86|17409.86|17409.86|0
1631189290000|2021-09-09 12:08:10|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|0
1631189300000|2021-09-09 12:08:20|17410.78|17410.78|17410.78|17410.78|17410.78|17410.78|17410.78|17410.78|0
1631189320000|2021-09-09 12:08:40|17412.27|17412.27|17408.64|17408.64|17413.08|17413.08|17407.65|17407.65|0
1631189330000|2021-09-09 12:08:50|17408.15|17408.15|17406.49|17406.49|17408.15|17408.15|17406.49|17406.49|0
1631189340000|2021-09-09 12:09:00|17405.99|17405.99|17402.09|17402.09|17405.99|17405.99|17401.82|17401.82|0
1631189360000|2021-09-09 12:09:20|17401.59|17401.59|17400.68|17400.68|17401.59|17401.59|17400.68|17400.68|0
1631189370000|2021-09-09 12:09:30|17399.74|17399.74|17399.95|17399.95|17399.95|17399.95|17399.74|17399.74|0
1631189380000|2021-09-09 12:09:40|17400.17|17400.17|17401.6|17401.6|17401.6|17401.6|17400.17|17400.17|0
1631189390000|2021-09-09 12:09:50|17402.1|17402.1|17400.79|17400.79|17402.1|17402.1|17400.79|17400.79|0
1631189440000|2021-09-09 12:10:40|17401.26|17401.26|17401.26|17401.26|17401.26|17401.26|17401.26|17401.26|0
1631189480000|2021-09-09 12:11:20|17399.62|17399.62|17396.1|17396.1|17399.62|17399.62|17396.1|17396.1|0
1631189490000|2021-09-09 12:11:30|17398.29|17398.29|17398.99|17398.99|17398.99|17398.99|17398.29|17398.29|0
1631189500000|2021-09-09 12:11:40|17399.49|17399.49|17398.67|17398.67|17399.49|17399.49|17398.67|17398.67|0
1631189540000|2021-09-09 12:12:20|17397.68|17397.68|17397.68|17397.68|17397.68|17397.68|17397.68|17397.68|0
1631189550000|2021-09-09 12:12:30|17398.67|17398.67|17398.65|17398.65|17398.67|17398.67|17398.18|17398.18|0
1631189570000|2021-09-09 12:12:50|17403.16|17403.16|17406.75|17406.75|17406.75|17406.75|17403.16|17403.16|0
1631189580000|2021-09-09 12:13:00|17406.26|17406.26|17407.25|17407.25|17407.25|17407.25|17406.26|17406.26|0
1631189620000|2021-09-09 12:13:40|17404.9|17404.9|17401.19|17401.19|17404.9|17404.9|17400.72|17400.72|0
1631189630000|2021-09-09 12:13:50|17400.72|17400.72|17400.25|17400.25|17400.72|17400.72|17400.25|17400.25|0
1631189640000|2021-09-09 12:14:00|17400.8|17400.8|17399.89|17399.89|17400.8|17400.8|17399.89|17399.89|0
1631189660000|2021-09-09 12:14:20|17398.46|17398.46|17398.25|17398.25|17398.46|17398.46|17398.25|17398.25|0
1631189710000|2021-09-09 12:15:10|17397.26|17397.26|17397.26|17397.26|17397.26|17397.26|17397.26|17397.26|0
1631189790000|2021-09-09 12:16:30|17396.76|17396.76|17400.86|17400.86|17400.86|17400.86|17396.76|17396.76|0
1631189810000|2021-09-09 12:16:50|17399.48|17399.48|17399.48|17399.48|17399.48|17399.48|17399.48|17399.48|0
1631189820000|2021-09-09 12:17:00|17399.01|17399.01|17399.01|17399.01|17399.01|17399.01|17399.01|17399.01|0
1631189830000|2021-09-09 12:17:10|17399.48|17399.48|17397.75|17397.75|17400.04|17400.04|17397.75|17397.75|0
1631189850000|2021-09-09 12:17:30|17398.31|17398.31|17398.31|17398.31|17398.31|17398.31|17398.31|17398.31|0
1631189860000|2021-09-09 12:17:40|17399.72|17399.72|17400.16|17400.16|17400.16|17400.16|17399.25|17399.25|0
1631189870000|2021-09-09 12:17:50|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|0
1631189880000|2021-09-09 12:18:00|17402.39|17402.39|17404.84|17404.84|17404.84|17404.84|17402.39|17402.39|0
1631189890000|2021-09-09 12:18:10|17405.4|17405.4|17405.4|17405.4|17405.4|17405.4|17405.4|17405.4|0
1631189900000|2021-09-09 12:18:20|17405.62|17405.62|17404.28|17404.28|17405.62|17405.62|17404.28|17404.28|0
1631189910000|2021-09-09 12:18:30|17405.1|17405.1|17406.04|17406.04|17406.04|17406.04|17405.1|17405.1|0
1631189920000|2021-09-09 12:18:40|17409.3|17409.3|17410.48|17410.48|17411.79|17411.79|17409.3|17409.3|0
1631189930000|2021-09-09 12:18:50|17409.66|17409.66|17411.39|17411.39|17411.39|17411.39|17409.66|17409.66|0
1631189960000|2021-09-09 12:19:20|17413.02|17413.02|17414.83|17414.83|17414.83|17414.83|17413.02|17413.02|0
1631189990000|2021-09-09 12:19:50|17414.36|17414.36|17414.36|17414.36|17414.36|17414.36|17414.36|17414.36|0
1631190000000|2021-09-09 12:20:00|17411.2|17411.2|17407.5|17407.5|17411.2|17411.2|17407.5|17407.5|0
1631190020000|2021-09-09 12:20:20|17410.37|17410.37|17411.3|17411.3|17411.8|17411.8|17410.37|17410.37|0
1631190030000|2021-09-09 12:20:30|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|0
1631190050000|2021-09-09 12:20:50|17412.47|17412.47|17412.67|17412.67|17412.67|17412.67|17412.47|17412.47|0
1631190070000|2021-09-09 12:21:10|17412.2|17412.2|17412.2|17412.2|17412.2|17412.2|17412.2|17412.2|0
1631190100000|2021-09-09 12:21:40|17407.75|17407.75|17402.04|17402.04|17407.75|17407.75|17402.04|17402.04|0
1631190110000|2021-09-09 12:21:50|17402.54|17402.54|17399.74|17399.74|17402.54|17402.54|17399.74|17399.74|0
1631190120000|2021-09-09 12:22:00|17400.55|17400.55|17400.96|17400.96|17400.96|17400.96|17400.55|17400.55|0
1631190150000|2021-09-09 12:22:30|17403.17|17403.17|17407.2|17407.2|17407.2|17407.2|17402.25|17402.25|0
1631190160000|2021-09-09 12:22:40|17405.17|17405.17|17406.09|17406.09|17406.09|17406.09|17405.17|17405.17|0
1631190200000|2021-09-09 12:23:20|17405.62|17405.62|17403.41|17403.41|17405.62|17405.62|17403.41|17403.41|0
1631190210000|2021-09-09 12:23:30|17403.89|17403.89|17404.36|17404.36|17404.36|17404.36|17403.89|17403.89|0
1631190220000|2021-09-09 12:23:40|17400.06|17400.06|17400.06|17400.06|17400.06|17400.06|17400.06|17400.06|0
1631190230000|2021-09-09 12:23:50|17399.14|17399.14|17399.14|17399.14|17399.14|17399.14|17399.14|17399.14|0
1631190240000|2021-09-09 12:24:00|17398.15|17398.15|17390.52|17390.52|17398.15|17398.15|17389.52|17389.52|0
1631190250000|2021-09-09 12:24:10|17389.57|17389.57|17384.13|17384.13|17389.57|17389.57|17384.13|17384.13|0
1631190260000|2021-09-09 12:24:20|17382.4|17382.4|17379.07|17379.07|17382.87|17382.87|17379.07|17379.07|0
1631190270000|2021-09-09 12:24:30|17378.6|17378.6|17378.6|17378.6|17378.6|17378.6|17378.6|17378.6|0
1631190300000|2021-09-09 12:25:00|17381.27|17381.27|17380.8|17380.8|17381.27|17381.27|17380.8|17380.8|0
1631190310000|2021-09-09 12:25:10|17381.61|17381.61|17381.61|17381.61|17381.61|17381.61|17381.61|17381.61|0
1631190320000|2021-09-09 12:25:20|17380.7|17380.7|17380.7|17380.7|17380.7|17380.7|17380.7|17380.7|0
1631190330000|2021-09-09 12:25:30|17381.17|17381.17|17381.64|17381.64|17381.64|17381.64|17381.17|17381.17|0
1631190340000|2021-09-09 12:25:40|17382.55|17382.55|17381.56|17381.56|17382.55|17382.55|17381.56|17381.56|0
1631190350000|2021-09-09 12:25:50|17381.85|17381.85|17381.36|17381.36|17381.85|17381.85|17381.36|17381.36|0
1631190360000|2021-09-09 12:26:00|17380.77|17380.77|17380.77|17380.77|17380.77|17380.77|17380.77|17380.77|0
1631190390000|2021-09-09 12:26:30|17379.95|17379.95|17379.46|17379.46|17379.95|17379.95|17379.46|17379.46|0
1631190400000|2021-09-09 12:26:40|17378.54|17378.54|17378.77|17378.77|17380.45|17380.45|17378.54|17378.54|0
1631190440000|2021-09-09 12:27:20|17378.55|17378.55|17378.33|17378.33|17378.55|17378.55|17378.33|17378.33|0
1631190460000|2021-09-09 12:27:40|17378.1|17378.1|17379.22|17379.22|17380.04|17380.04|17378.1|17378.1|0
1631190500000|2021-09-09 12:28:20|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|0
1631190510000|2021-09-09 12:28:30|17379.61|17379.61|17379.61|17379.61|17379.61|17379.61|17379.61|17379.61|0
1631190520000|2021-09-09 12:28:40|17378.7|17378.7|17380.13|17380.13|17380.13|17380.13|17378.7|17378.7|0
1631190570000|2021-09-09 12:29:30|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|0
1631190600000|2021-09-09 12:30:00|17377.58|17377.58|17376.22|17376.22|17377.58|17377.58|17376.22|17376.22|0
1631190620000|2021-09-09 12:30:20|17375.75|17375.75|17375.78|17375.78|17376.72|17376.72|17375.28|17375.28|0
1631190630000|2021-09-09 12:30:30|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|0
1631190650000|2021-09-09 12:30:50|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|0
1631190660000|2021-09-09 12:31:00|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|0
1631190670000|2021-09-09 12:31:10|17377.15|17377.15|17377.15|17377.15|17377.15|17377.15|17377.15|17377.15|0
1631190690000|2021-09-09 12:31:30|17376.53|17376.53|17376.53|17376.53|17376.53|17376.53|17376.53|17376.53|0
1631190700000|2021-09-09 12:31:40|17375.1|17375.1|17375.1|17375.1|17375.1|17375.1|17375.1|17375.1|0
1631190740000|2021-09-09 12:32:20|17375.57|17375.57|17379.56|17379.56|17379.56|17379.56|17375.57|17375.57|0
1631190770000|2021-09-09 12:32:50|17380.47|17380.47|17379.97|17379.97|17380.47|17380.47|17379.97|17379.97|0
1631190780000|2021-09-09 12:33:00|17380.47|17380.47|17378.71|17378.71|17380.47|17380.47|17378.71|17378.71|0
1631190810000|2021-09-09 12:33:30|17379.53|17379.53|17379.53|17379.53|17379.53|17379.53|17379.53|17379.53|0
1631190820000|2021-09-09 12:33:40|17380|17380|17380|17380|17380|17380|17380|17380|0
1631190830000|2021-09-09 12:33:50|17380.56|17380.56|17380.56|17380.56|17380.56|17380.56|17380.56|17380.56|0
1631190850000|2021-09-09 12:34:10|17379.12|17379.12|17379.12|17379.12|17379.12|17379.12|17379.12|17379.12|0
1631190860000|2021-09-09 12:34:20|17380.56|17380.56|17380.56|17380.56|17380.56|17380.56|17380.56|17380.56|0
1631190880000|2021-09-09 12:34:40|17380.09|17380.09|17380.09|17380.09|17380.09|17380.09|17380.09|17380.09|0
1631190900000|2021-09-09 12:35:00|17379.68|17379.68|17366.96|17366.96|17379.68|17379.68|17365.36|17365.36|0
1631190910000|2021-09-09 12:35:10|17366.74|17366.74|17369.2|17369.2|17369.2|17369.2|17366.74|17366.74|0
1631190920000|2021-09-09 12:35:20|17369.87|17369.87|17378.33|17378.33|17378.33|17378.33|17369.87|17369.87|0
1631190930000|2021-09-09 12:35:30|17377.42|17377.42|17377.42|17377.42|17377.42|17377.42|17377.42|17377.42|0
1631190940000|2021-09-09 12:35:40|17376.95|17376.95|17376.95|17376.95|17376.95|17376.95|17376.95|17376.95|0
1631190970000|2021-09-09 12:36:10|17378.89|17378.89|17378.89|17378.89|17378.89|17378.89|17378.89|17378.89|0
1631191000000|2021-09-09 12:36:40|17378.42|17378.42|17377.13|17377.13|17378.42|17378.42|17377.13|17377.13|0
1631191020000|2021-09-09 12:37:00|17377.6|17377.6|17378.42|17378.42|17378.42|17378.42|17377.6|17377.6|0
1631191040000|2021-09-09 12:37:20|17377.6|17377.6|17377.6|17377.6|17377.6|17377.6|17377.6|17377.6|0
1631191050000|2021-09-09 12:37:30|17376.43|17376.43|17374.88|17374.88|17376.43|17376.43|17374.88|17374.88|0
1631191090000|2021-09-09 12:38:10|17376.32|17376.32|17376.32|17376.32|17376.32|17376.32|17376.32|17376.32|0
1631191100000|2021-09-09 12:38:20|17377.75|17377.75|17377.75|17377.75|17377.75|17377.75|17377.75|17377.75|0
1631191120000|2021-09-09 12:38:40|17378.22|17378.22|17378.67|17378.67|17378.67|17378.67|17378.22|17378.22|0
1631191140000|2021-09-09 12:39:00|17380.1|17380.1|17385.28|17385.28|17385.28|17385.28|17380.1|17380.1|0
1631191150000|2021-09-09 12:39:10|17385.78|17385.78|17383.23|17383.23|17385.78|17385.78|17383.23|17383.23|0
1631191180000|2021-09-09 12:39:40|17381.85|17381.85|17381.38|17381.38|17381.85|17381.85|17381.38|17381.38|0
1631191190000|2021-09-09 12:39:50|17379.55|17379.55|17375.97|17375.97|17379.55|17379.55|17374.14|17374.14|0
1631191200000|2021-09-09 12:40:00|17375.76|17375.76|17375.6|17375.6|17377.95|17377.95|17373.99|17373.99|0
1631191210000|2021-09-09 12:40:10|17374.79|17374.79|17374.29|17374.29|17374.79|17374.79|17374.29|17374.29|0
1631191220000|2021-09-09 12:40:20|17377.35|17377.35|17377.56|17377.56|17377.56|17377.56|17377.35|17377.35|0
1631191250000|2021-09-09 12:40:50|17378.47|17378.47|17377.56|17377.56|17378.47|17378.47|17377.56|17377.56|0
1631191280000|2021-09-09 12:41:20|17378.47|17378.47|17378.47|17378.47|17378.47|17378.47|17378.47|17378.47|0
1631191300000|2021-09-09 12:41:40|17378.94|17378.94|17377.07|17377.07|17379.44|17379.44|17377.07|17377.07|0
1631191310000|2021-09-09 12:41:50|17377.54|17377.54|17377.54|17377.54|17377.54|17377.54|17377.54|17377.54|0
1631191320000|2021-09-09 12:42:00|17376.92|17376.92|17376.92|17376.92|17376.92|17376.92|17376.92|17376.92|0
1631191340000|2021-09-09 12:42:20|17375.25|17375.25|17374.78|17374.78|17375.25|17375.25|17374.78|17374.78|0
1631191350000|2021-09-09 12:42:30|17371.42|17371.42|17371.42|17371.42|17371.42|17371.42|17371.42|17371.42|0
1631191390000|2021-09-09 12:43:10|17370.97|17370.97|17370.97|17370.97|17370.97|17370.97|17370.97|17370.97|0
1631191400000|2021-09-09 12:43:20|17371.79|17371.79|17371.79|17371.79|17371.79|17371.79|17371.79|17371.79|0
1631191410000|2021-09-09 12:43:30|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|0
1631191420000|2021-09-09 12:43:40|17371.79|17371.79|17375.56|17375.56|17375.56|17375.56|17371.79|17371.79|0
1631191430000|2021-09-09 12:43:50|17377.39|17377.39|17378.55|17378.55|17378.55|17378.55|17377.39|17377.39|0
1631191440000|2021-09-09 12:44:00|17377.74|17377.74|17376.01|17376.01|17377.74|17377.74|17376.01|17376.01|0
1631191450000|2021-09-09 12:44:10|17375.54|17375.54|17374.92|17374.92|17376.35|17376.35|17374.92|17374.92|0
1631191500000|2021-09-09 12:45:00|17376.35|17376.35|17377.47|17377.47|17377.47|17377.47|17376.35|17376.35|0
1631191520000|2021-09-09 12:45:20|17372.42|17372.42|17364.43|17364.43|17372.42|17372.42|17364.43|17364.43|0
1631191530000|2021-09-09 12:45:30|17364.93|17364.93|17366.36|17366.36|17366.36|17366.36|17364.11|17364.11|0
1631191560000|2021-09-09 12:46:00|17369.68|17369.68|17369.68|17369.68|17369.68|17369.68|17369.68|17369.68|0
1631191570000|2021-09-09 12:46:10|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|0
1631191580000|2021-09-09 12:46:20|17369.48|17369.48|17369.01|17369.01|17369.48|17369.48|17369.01|17369.01|0
1631191590000|2021-09-09 12:46:30|17368.54|17368.54|17369.09|17369.09|17369.09|17369.09|17368.54|17368.54|0
1631191600000|2021-09-09 12:46:40|17368.15|17368.15|17362.7|17362.7|17368.15|17368.15|17361.89|17361.89|0
1631191620000|2021-09-09 12:47:00|17363.52|17363.52|17366.16|17366.16|17366.16|17366.16|17363.52|17363.52|0
1631191630000|2021-09-09 12:47:10|17369.18|17369.18|17369.18|17369.18|17369.18|17369.18|17369.18|17369.18|0
1631191640000|2021-09-09 12:47:20|17369.65|17369.65|17370.1|17370.1|17370.1|17370.1|17369.65|17369.65|0
1631191670000|2021-09-09 12:47:50|17374.99|17374.99|17377.45|17377.45|17377.45|17377.45|17374.99|17374.99|0
1631191680000|2021-09-09 12:48:00|17377|17377|17377|17377|17377|17377|17377|17377|0
1631191690000|2021-09-09 12:48:10|17377.22|17377.22|17381.43|17381.43|17381.43|17381.43|17377.22|17377.22|0
1631191710000|2021-09-09 12:48:30|17380.93|17380.93|17380.93|17380.93|17380.93|17380.93|17380.93|17380.93|0
1631191730000|2021-09-09 12:48:50|17379.5|17379.5|17371.15|17371.15|17379.5|17379.5|17371.15|17371.15|0
1631191740000|2021-09-09 12:49:00|17370.33|17370.33|17368.9|17368.9|17370.33|17370.33|17368.9|17368.9|0
1631191750000|2021-09-09 12:49:10|17371.15|17371.15|17375.31|17375.31|17375.31|17375.31|17371.15|17371.15|0
1631191770000|2021-09-09 12:49:30|17374.37|17374.37|17380.05|17380.05|17380.05|17380.05|17374.37|17374.37|0
1631191780000|2021-09-09 12:49:40|17380.52|17380.52|17380.52|17380.52|17380.52|17380.52|17380.52|17380.52|0
1631191800000|2021-09-09 12:50:00|17379.97|17379.97|17374.58|17374.58|17379.97|17379.97|17374.58|17374.58|0
1631191810000|2021-09-09 12:50:10|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|0
1631191820000|2021-09-09 12:50:20|17375.91|17375.91|17375|17375|17375.91|17375.91|17375|17375|0
1631191830000|2021-09-09 12:50:30|17374.18|17374.18|17374.18|17374.18|17374.18|17374.18|17374.18|17374.18|0
1631191850000|2021-09-09 12:50:50|17374.74|17374.74|17374.74|17374.74|17374.74|17374.74|17374.74|17374.74|0
1631191860000|2021-09-09 12:51:00|17379.11|17379.11|17383.48|17383.48|17383.48|17383.48|17379.11|17379.11|0
1631191870000|2021-09-09 12:51:10|17381.09|17381.09|17381.09|17381.09|17381.09|17381.09|17381.09|17381.09|0
1631191880000|2021-09-09 12:51:20|17381.65|17381.65|17379.81|17379.81|17381.65|17381.65|17379.81|17379.81|0
1631191890000|2021-09-09 12:51:30|17378.9|17378.9|17378.9|17378.9|17378.9|17378.9|17378.9|17378.9|0
1631191900000|2021-09-09 12:51:40|17380.31|17380.31|17380.31|17380.31|17380.31|17380.31|17380.31|17380.31|0
1631191910000|2021-09-09 12:51:50|17380.78|17380.78|17382.21|17382.21|17382.21|17382.21|17380.78|17380.78|0
1631191920000|2021-09-09 12:52:00|17382.68|17382.68|17381.11|17381.11|17383.6|17383.6|17381.11|17381.11|0
1631191940000|2021-09-09 12:52:20|17381.61|17381.61|17380.47|17380.47|17381.61|17381.61|17380.47|17380.47|0
1631191950000|2021-09-09 12:52:30|17379.65|17379.65|17379.18|17379.18|17379.65|17379.65|17379.18|17379.18|0
1631191960000|2021-09-09 12:52:40|17378.98|17378.98|17377.15|17377.15|17378.98|17378.98|17377.15|17377.15|0
1631191980000|2021-09-09 12:53:00|17377.62|17377.62|17377.62|17377.62|17377.62|17377.62|17377.62|17377.62|0
1631191990000|2021-09-09 12:53:10|17378.44|17378.44|17381.99|17381.99|17381.99|17381.99|17378.44|17378.44|0
1631192000000|2021-09-09 12:53:20|17381.5|17381.5|17380.68|17380.68|17381.5|17381.5|17380.68|17380.68|0
1631192010000|2021-09-09 12:53:30|17381.15|17381.15|17381.15|17381.15|17381.15|17381.15|17381.15|17381.15|0
1631192020000|2021-09-09 12:53:40|17381.97|17381.97|17382.44|17382.44|17382.44|17382.44|17381.97|17381.97|0
1631192030000|2021-09-09 12:53:50|17382.89|17382.89|17382.89|17382.89|17382.89|17382.89|17382.89|17382.89|0
1631192050000|2021-09-09 12:54:10|17383.38|17383.38|17383.38|17383.38|17383.38|17383.38|17383.38|17383.38|0
1631192070000|2021-09-09 12:54:30|17382.86|17382.86|17383.09|17383.09|17383.09|17383.09|17382.86|17382.86|0
1631192100000|2021-09-09 12:55:00|17385.95|17385.95|17386.77|17386.77|17386.77|17386.77|17385.95|17385.95|0
1631192110000|2021-09-09 12:55:10|17385.85|17385.85|17384.22|17384.22|17385.85|17385.85|17384.22|17384.22|0
1631192120000|2021-09-09 12:55:20|17385.04|17385.04|17385.04|17385.04|17385.04|17385.04|17385.04|17385.04|0
1631192130000|2021-09-09 12:55:30|17384.12|17384.12|17384.12|17384.12|17384.12|17384.12|17384.12|17384.12|0
1631192140000|2021-09-09 12:55:40|17382.24|17382.24|17379.67|17379.67|17382.24|17382.24|17379.67|17379.67|0
1631192150000|2021-09-09 12:55:50|17381.92|17381.92|17377.16|17377.16|17381.92|17381.92|17376.6|17376.6|0
1631192170000|2021-09-09 12:56:10|17379.21|17379.21|17380.43|17380.43|17380.43|17380.43|17379.21|17379.21|0
1631192200000|2021-09-09 12:56:40|17380.9|17380.9|17380.35|17380.35|17380.9|17380.9|17380.35|17380.35|0
1631192220000|2021-09-09 12:57:00|17382.3|17382.3|17381.48|17381.48|17382.3|17382.3|17381.48|17381.48|0
1631192240000|2021-09-09 12:57:20|17379.44|17379.44|17379.44|17379.44|17379.44|17379.44|17379.44|17379.44|0
1631192290000|2021-09-09 12:58:10|17379.91|17379.91|17379.91|17379.91|17379.91|17379.91|17379.91|17379.91|0
1631192340000|2021-09-09 12:59:00|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|0
1631192350000|2021-09-09 12:59:10|17380.72|17380.72|17380.72|17380.72|17380.72|17380.72|17380.72|17380.72|0
1631192370000|2021-09-09 12:59:30|17381.2|17381.2|17377.12|17377.12|17381.2|17381.2|17377.12|17377.12|0
1631192380000|2021-09-09 12:59:40|17379.16|17379.16|17379.37|17379.37|17379.37|17379.37|17379.16|17379.16|0
1631192390000|2021-09-09 12:59:50|17378.87|17378.87|17378.87|17378.87|17378.87|17378.87|17378.87|17378.87|0
1631192410000|2021-09-09 13:00:10|17378.67|17378.67|17380.49|17380.49|17380.49|17380.49|17378.67|17378.67|0
1631192430000|2021-09-09 13:00:30|17380.02|17380.02|17380.02|17380.02|17380.02|17380.02|17380.02|17380.02|0
1631192450000|2021-09-09 13:00:50|17381.46|17381.46|17381.46|17381.46|17381.46|17381.46|17381.46|17381.46|0
1631192460000|2021-09-09 13:01:00|17380.23|17380.23|17379.76|17379.76|17380.23|17380.23|17379.76|17379.76|0
1631192470000|2021-09-09 13:01:10|17378.94|17378.94|17376.71|17376.71|17378.94|17378.94|17374.05|17374.05|0
1631192490000|2021-09-09 13:01:30|17377.27|17377.27|17385.01|17385.01|17386.12|17386.12|17377.27|17377.27|0
1631192520000|2021-09-09 13:02:00|17383.9|17383.9|17374.43|17374.43|17383.9|17383.9|17374.43|17374.43|0
1631192540000|2021-09-09 13:02:20|17375.86|17375.86|17376.68|17376.68|17376.68|17376.68|17375.86|17375.86|0
1631192550000|2021-09-09 13:02:30|17377.49|17377.49|17376.68|17376.68|17377.49|17377.49|17376.68|17376.68|0
1631192620000|2021-09-09 13:03:40|17375.74|17375.74|17373.73|17373.73|17375.74|17375.74|17373.28|17373.28|0
1631192630000|2021-09-09 13:03:50|17375.16|17375.16|17373.02|17373.02|17375.16|17375.16|17373.02|17373.02|0
1631192640000|2021-09-09 13:04:00|17373.43|17373.43|17373.43|17373.43|17373.43|17373.43|17373.43|17373.43|0
1631192650000|2021-09-09 13:04:10|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|0
1631192680000|2021-09-09 13:04:40|17373.63|17373.63|17377.51|17377.51|17377.98|17377.98|17373.63|17373.63|0
1631192700000|2021-09-09 13:05:00|17376.52|17376.52|17376|17376|17376.52|17376.52|17375.53|17375.53|0
1631192710000|2021-09-09 13:05:10|17376.5|17376.5|17377.93|17377.93|17377.93|17377.93|17376.5|17376.5|0
1631192720000|2021-09-09 13:05:20|17377.38|17377.38|17375.88|17375.88|17377.38|17377.38|17375.88|17375.88|0
1631192750000|2021-09-09 13:05:50|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|0
1631192770000|2021-09-09 13:06:10|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|0
1631192780000|2021-09-09 13:06:20|17371.48|17371.48|17369.57|17369.57|17371.48|17371.48|17369.57|17369.57|0
1631192790000|2021-09-09 13:06:30|17370.49|17370.49|17370.49|17370.49|17370.49|17370.49|17370.49|17370.49|0
1631192800000|2021-09-09 13:06:40|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|0
1631192810000|2021-09-09 13:06:50|17367.89|17367.89|17366.06|17366.06|17367.89|17367.89|17366.06|17366.06|0
1631192820000|2021-09-09 13:07:00|17365.86|17365.86|17366.82|17366.82|17367.29|17367.29|17365.86|17365.86|0
1631192830000|2021-09-09 13:07:10|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|0
1631192840000|2021-09-09 13:07:20|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|0
1631192850000|2021-09-09 13:07:30|17365.85|17365.85|17366.32|17366.32|17366.32|17366.32|17365.85|17365.85|0
1631192860000|2021-09-09 13:07:40|17367.95|17367.95|17370.3|17370.3|17370.3|17370.3|17367.95|17367.95|0
1631192870000|2021-09-09 13:07:50|17370.77|17370.77|17371.88|17371.88|17371.88|17371.88|17370.77|17370.77|0
1631192880000|2021-09-09 13:08:00|17372.35|17372.35|17376.42|17376.42|17376.42|17376.42|17372.35|17372.35|0
1631192890000|2021-09-09 13:08:10|17377.42|17377.42|17377.42|17377.42|17377.42|17377.42|17377.42|17377.42|0
1631192900000|2021-09-09 13:08:20|17378.23|17378.23|17379.7|17379.7|17379.7|17379.7|17378.23|17378.23|0
1631192910000|2021-09-09 13:08:30|17380.52|17380.52|17380.52|17380.52|17381.02|17381.02|17380.52|17380.52|0
1631192920000|2021-09-09 13:08:40|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|0
1631192930000|2021-09-09 13:08:50|17382.25|17382.25|17382.25|17382.25|17382.25|17382.25|17382.25|17382.25|0
1631192940000|2021-09-09 13:09:00|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|0
1631192950000|2021-09-09 13:09:10|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|0
1631193000000|2021-09-09 13:10:00|17382.36|17382.36|17379.71|17379.71|17382.36|17382.36|17379.71|17379.71|0
1631193020000|2021-09-09 13:10:20|17378.8|17378.8|17377.32|17377.32|17378.8|17378.8|17377.32|17377.32|0
1631193030000|2021-09-09 13:10:30|17375.42|17375.42|17372.14|17372.14|17375.42|17375.42|17372.14|17372.14|0
1631193040000|2021-09-09 13:10:40|17371.2|17371.2|17374.05|17374.05|17374.05|17374.05|17371.2|17371.2|0
1631193050000|2021-09-09 13:10:50|17373.49|17373.49|17373.49|17373.49|17373.49|17373.49|17373.49|17373.49|0
1631193070000|2021-09-09 13:11:10|17372.59|17372.59|17372.59|17372.59|17372.59|17372.59|17372.59|17372.59|0
1631193080000|2021-09-09 13:11:20|17373.07|17373.07|17370.74|17370.74|17373.07|17373.07|17370.74|17370.74|0
1631193090000|2021-09-09 13:11:30|17371.9|17371.9|17366.25|17366.25|17371.9|17371.9|17366.25|17366.25|0
1631193100000|2021-09-09 13:11:40|17363.4|17363.4|17363.4|17363.4|17363.4|17363.4|17362.49|17362.49|0
1631193120000|2021-09-09 13:12:00|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|0
1631193130000|2021-09-09 13:12:10|17363.85|17363.85|17364.79|17364.79|17364.79|17364.79|17363.85|17363.85|0
1631193170000|2021-09-09 13:12:50|17369.68|17369.68|17370.24|17370.24|17370.24|17370.24|17369.32|17369.32|0
1631193230000|2021-09-09 13:13:50|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|0
1631193240000|2021-09-09 13:14:00|17371.61|17371.61|17371.61|17371.61|17371.61|17371.61|17371.61|17371.61|0
1631193250000|2021-09-09 13:14:10|17372.08|17372.08|17372.49|17372.49|17372.49|17372.49|17372.08|17372.08|0
1631193270000|2021-09-09 13:14:30|17371.68|17371.68|17371.68|17371.68|17371.68|17371.68|17371.68|17371.68|0
1631193280000|2021-09-09 13:14:40|17372.9|17372.9|17373.93|17373.93|17373.93|17373.93|17372.9|17372.9|0
1631193310000|2021-09-09 13:15:10|17373.12|17373.12|17375.49|17375.49|17375.49|17375.49|17373.12|17373.12|0
1631193320000|2021-09-09 13:15:20|17376.4|17376.4|17378.26|17378.26|17378.26|17378.26|17376.4|17376.4|0
1631193330000|2021-09-09 13:15:30|17378.75|17378.75|17380.51|17380.51|17380.51|17380.51|17378.75|17378.75|0
1631193340000|2021-09-09 13:15:40|17381.51|17381.51|17381.51|17381.51|17381.51|17381.51|17381.51|17381.51|0
1631193350000|2021-09-09 13:15:50|17382.42|17382.42|17381.92|17381.92|17382.42|17382.42|17381.92|17381.92|0
1631193430000|2021-09-09 13:17:10|17382.42|17382.42|17382.21|17382.21|17382.42|17382.42|17382.21|17382.21|0
1631193450000|2021-09-09 13:17:30|17381.66|17381.66|17380.84|17380.84|17381.66|17381.66|17380.84|17380.84|0
1631193470000|2021-09-09 13:17:50|17380.37|17380.37|17380.12|17380.12|17380.37|17380.37|17379.9|17379.9|0
1631193500000|2021-09-09 13:18:20|17379.21|17379.21|17375.05|17375.05|17379.21|17379.21|17375.05|17375.05|0
1631193530000|2021-09-09 13:18:50|17367.58|17367.58|17370.97|17370.97|17370.97|17370.97|17367.58|17367.58|0
1631193550000|2021-09-09 13:19:10|17371.44|17371.44|17375.64|17375.64|17375.64|17375.64|17371.44|17371.44|0
1631193560000|2021-09-09 13:19:20|17376.76|17376.76|17376.76|17376.76|17376.76|17376.76|17376.76|17376.76|0
1631193590000|2021-09-09 13:19:50|17375.84|17375.84|17375.84|17375.84|17375.84|17375.84|17375.84|17375.84|0
1631193600000|2021-09-09 13:20:00|17374.03|17374.03|17372.59|17372.59|17374.03|17374.03|17372.59|17372.59|0
1631193610000|2021-09-09 13:20:10|17372.12|17372.12|17372.12|17372.12|17372.12|17372.12|17372.12|17372.12|0
1631193630000|2021-09-09 13:20:30|17376.62|17376.62|17376.62|17376.62|17376.62|17376.62|17376.62|17376.62|0
1631193640000|2021-09-09 13:20:40|17377.09|17377.09|17376.62|17376.62|17377.09|17377.09|17376.62|17376.62|0
1631193650000|2021-09-09 13:20:50|17376.12|17376.12|17376.12|17376.12|17376.12|17376.12|17376.12|17376.12|0
1631193660000|2021-09-09 13:21:00|17377.04|17377.04|17376.12|17376.12|17377.04|17377.04|17376.12|17376.12|0
1631193690000|2021-09-09 13:21:30|17375.65|17375.65|17375.18|17375.18|17375.65|17375.65|17375.18|17375.18|0
1631193700000|2021-09-09 13:21:40|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|0
1631193710000|2021-09-09 13:21:50|17371.64|17371.64|17371.64|17371.64|17371.64|17371.64|17371.64|17371.64|0
1631193750000|2021-09-09 13:22:30|17370.01|17370.01|17368.18|17368.18|17370.01|17370.01|17368.18|17368.18|0
1631193760000|2021-09-09 13:22:40|17368.68|17368.68|17372.03|17372.03|17372.03|17372.03|17368.68|17368.68|0
1631193770000|2021-09-09 13:22:50|17371.12|17371.12|17371.12|17371.12|17371.12|17371.12|17371.12|17371.12|0
1631193800000|2021-09-09 13:23:20|17372.55|17372.55|17373.46|17373.46|17374.85|17374.85|17372.55|17372.55|0
1631193860000|2021-09-09 13:24:20|17372.35|17372.35|17369.19|17369.19|17372.35|17372.35|17369.19|17369.19|0
1631193920000|2021-09-09 13:25:20|17370|17370|17370|17370|17370|17370|17370|17370|0
1631193940000|2021-09-09 13:25:40|17371.44|17371.44|17374.6|17374.6|17374.6|17374.6|17371.44|17371.44|0
1631193950000|2021-09-09 13:25:50|17374.37|17374.37|17375.19|17375.19|17375.19|17375.19|17374.37|17374.37|0
1631193970000|2021-09-09 13:26:10|17376.31|17376.31|17375.69|17375.69|17377.8|17377.8|17375.69|17375.69|0
1631193980000|2021-09-09 13:26:20|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|0
1631193990000|2021-09-09 13:26:30|17377.52|17377.52|17377.52|17377.52|17377.52|17377.52|17377.52|17377.52|0
1631194000000|2021-09-09 13:26:40|17377.99|17377.99|17379.38|17379.38|17379.87|17379.87|17377.99|17377.99|0
1631194020000|2021-09-09 13:27:00|17379.87|17379.87|17379.87|17379.87|17379.87|17379.87|17379.87|17379.87|0
1631194040000|2021-09-09 13:27:20|17381.51|17381.51|17385.54|17385.54|17385.54|17385.54|17381.51|17381.51|0
1631194060000|2021-09-09 13:27:40|17386.45|17386.45|17386.95|17386.95|17386.95|17386.95|17386.45|17386.45|0
1631194070000|2021-09-09 13:27:50|17387.45|17387.45|17388.44|17388.44|17388.44|17388.44|17387.45|17387.45|0
1631194080000|2021-09-09 13:28:00|17387.62|17387.62|17388.54|17388.54|17388.54|17388.54|17387.62|17387.62|0
1631194090000|2021-09-09 13:28:10|17384.31|17384.31|17373.46|17373.46|17384.31|17384.31|17373.46|17373.46|0
1631194130000|2021-09-09 13:28:50|17373.93|17373.93|17373.93|17373.93|17373.93|17373.93|17373.93|17373.93|0
1631194140000|2021-09-09 13:29:00|17375.37|17375.37|17375.37|17375.37|17375.37|17375.37|17375.37|17375.37|0
1631194150000|2021-09-09 13:29:10|17376.8|17376.8|17380.78|17380.78|17383.11|17383.11|17376.8|17376.8|0
1631194160000|2021-09-09 13:29:20|17381.78|17381.78|17382.94|17382.94|17382.94|17382.94|17381.78|17381.78|0
1631194180000|2021-09-09 13:29:40|17389.18|17389.18|17389.18|17389.18|17389.18|17389.18|17389.18|17389.18|0
1631194190000|2021-09-09 13:29:50|17389.65|17389.65|17391.68|17391.68|17391.68|17391.68|17386.9|17386.9|0
1631194200000|2021-09-09 13:30:00|17390.77|17390.77|17380.92|17380.92|17390.77|17390.77|17380.92|17380.92|0
1631194210000|2021-09-09 13:30:10|17380.7|17380.7|17379.31|17379.31|17380.7|17380.7|17378.32|17378.32|0
1631194230000|2021-09-09 13:30:30|17379.8|17379.8|17375.36|17375.36|17380.72|17380.72|17375.36|17375.36|0
1631194240000|2021-09-09 13:30:40|17377|17377|17375.17|17375.17|17377|17377|17375.17|17375.17|0
1631194250000|2021-09-09 13:30:50|17374.23|17374.23|17371.13|17371.13|17374.23|17374.23|17371.13|17371.13|0
1631194260000|2021-09-09 13:31:00|17370.32|17370.32|17367.62|17367.62|17371.85|17371.85|17367.62|17367.62|0
1631194270000|2021-09-09 13:31:10|17368.23|17368.23|17368.79|17368.79|17368.79|17368.79|17368.23|17368.23|0
1631194280000|2021-09-09 13:31:20|17369.7|17369.7|17374.24|17374.24|17374.24|17374.24|17369.7|17369.7|0
1631194290000|2021-09-09 13:31:30|17373.42|17373.42|17373.42|17373.42|17373.42|17373.42|17373.42|17373.42|0
1631194300000|2021-09-09 13:31:40|17373.9|17373.9|17380.21|17380.21|17380.44|17380.44|17373.9|17373.9|0
1631194310000|2021-09-09 13:31:50|17379.3|17379.3|17380.73|17380.73|17380.73|17380.73|17379.3|17379.3|0
1631194350000|2021-09-09 13:32:30|17381.55|17381.55|17381.08|17381.08|17381.55|17381.55|17380.12|17380.12|0
1631194360000|2021-09-09 13:32:40|17384.05|17384.05|17388.99|17388.99|17388.99|17388.99|17384.05|17384.05|0
1631194370000|2021-09-09 13:32:50|17387.82|17387.82|17387.82|17387.82|17387.82|17387.82|17387.82|17387.82|0
1631194380000|2021-09-09 13:33:00|17389.31|17389.31|17392.55|17392.55|17392.55|17392.55|17389.31|17389.31|0
1631194410000|2021-09-09 13:33:30|17394.45|17394.45|17394.38|17394.38|17397.79|17397.79|17394.15|17394.15|0
1631194420000|2021-09-09 13:33:40|17395.29|17395.29|17399.68|17399.68|17399.89|17399.89|17395.29|17395.29|0
1631194430000|2021-09-09 13:33:50|17400.62|17400.62|17403.99|17403.99|17403.99|17403.99|17400.62|17400.62|0
1631194460000|2021-09-09 13:34:20|17403.17|17403.17|17410.15|17410.15|17410.15|17410.15|17403.17|17403.17|0
1631194470000|2021-09-09 13:34:30|17414.33|17414.33|17416.6|17416.6|17416.6|17416.6|17414.33|17414.33|0
1631194480000|2021-09-09 13:34:40|17417.27|17417.27|17416.8|17416.8|17418.68|17418.68|17416.8|17416.8|0
1631194500000|2021-09-09 13:35:00|17417.62|17417.62|17422.19|17422.19|17422.19|17422.19|17417.62|17417.62|0
1631194510000|2021-09-09 13:35:10|17422.66|17422.66|17426.44|17426.44|17427.87|17427.87|17422.66|17422.66|0
1631194520000|2021-09-09 13:35:20|17426.24|17426.24|17426.24|17426.24|17426.24|17426.24|17426.24|17426.24|0
1631194530000|2021-09-09 13:35:30|17422.77|17422.77|17421.96|17421.96|17422.77|17422.77|17421.96|17421.96|0
1631194540000|2021-09-09 13:35:40|17422.77|17422.77|17424.39|17424.39|17424.39|17424.39|17422.77|17422.77|0
1631194550000|2021-09-09 13:35:50|17418.41|17418.41|17422.71|17422.71|17422.71|17422.71|17418.41|17418.41|0
1631194560000|2021-09-09 13:36:00|17423.62|17423.62|17423.62|17423.62|17423.62|17423.62|17423.62|17423.62|0
1631194570000|2021-09-09 13:36:10|17422.81|17422.81|17421.99|17421.99|17422.81|17422.81|17421|17421|0
1631194580000|2021-09-09 13:36:20|17420.56|17420.56|17415.17|17415.17|17420.56|17420.56|17415.17|17415.17|0
1631194590000|2021-09-09 13:36:30|17416.9|17416.9|17418.59|17418.59|17418.59|17418.59|17416.9|17416.9|0
1631194600000|2021-09-09 13:36:40|17419.09|17419.09|17418.59|17418.59|17419.09|17419.09|17418.59|17418.59|0
1631194610000|2021-09-09 13:36:50|17418.8|17418.8|17418.8|17418.8|17418.8|17418.8|17418.8|17418.8|0
1631194620000|2021-09-09 13:37:00|17417.85|17417.85|17417.85|17417.85|17417.85|17417.85|17417.85|17417.85|0
1631194630000|2021-09-09 13:37:10|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|0
1631194640000|2021-09-09 13:37:20|17419.49|17419.49|17418.05|17418.05|17419.49|17419.49|17418.05|17418.05|0
1631194650000|2021-09-09 13:37:30|17418.53|17418.53|17419|17419|17419|17419|17418.53|17418.53|0
1631194670000|2021-09-09 13:37:50|17419.81|17419.81|17420.93|17420.93|17420.93|17420.93|17419.81|17419.81|0
1631194680000|2021-09-09 13:38:00|17421.43|17421.43|17430.13|17430.13|17430.13|17430.13|17421.43|17421.43|0
1631194700000|2021-09-09 13:38:20|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|0
1631194720000|2021-09-09 13:38:40|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|0
1631194730000|2021-09-09 13:38:50|17429.63|17429.63|17429.08|17429.08|17429.63|17429.63|17429.08|17429.08|0
1631194750000|2021-09-09 13:39:10|17431.94|17431.94|17430.51|17430.51|17431.94|17431.94|17430.51|17430.51|0
1631194760000|2021-09-09 13:39:20|17431.5|17431.5|17434.44|17434.44|17434.44|17434.44|17431.5|17431.5|0
1631194770000|2021-09-09 13:39:30|17433.45|17433.45|17433.45|17433.45|17433.45|17433.45|17433.45|17433.45|0
1631194800000|2021-09-09 13:40:00|17432.02|17432.02|17431.92|17431.92|17432.83|17432.83|17431.42|17431.42|0
1631194810000|2021-09-09 13:40:10|17430.93|17430.93|17430.93|17430.93|17430.93|17430.93|17430.93|17430.93|0
1631194830000|2021-09-09 13:40:30|17430.46|17430.46|17429.49|17429.49|17430.93|17430.93|17429.49|17429.49|0
1631194840000|2021-09-09 13:40:40|17427.82|17427.82|17425.16|17425.16|17427.82|17427.82|17425.16|17425.16|0
1631194850000|2021-09-09 13:40:50|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|0
1631194860000|2021-09-09 13:41:00|17422.96|17422.96|17422.96|17422.96|17422.96|17422.96|17422.96|17422.96|0
1631194870000|2021-09-09 13:41:10|17422.14|17422.14|17421.73|17421.73|17422.14|17422.14|17421.73|17421.73|0
1631194880000|2021-09-09 13:41:20|17421.26|17421.26|17411.39|17411.39|17421.26|17421.26|17411.39|17411.39|0
1631194890000|2021-09-09 13:41:30|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|0
1631194900000|2021-09-09 13:41:40|17408.67|17408.67|17408.67|17408.67|17408.67|17408.67|17408.67|17408.67|0
1631194910000|2021-09-09 13:41:50|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|0
1631194920000|2021-09-09 13:42:00|17411.48|17411.48|17412.3|17412.3|17412.3|17412.3|17411.48|17411.48|0
1631194930000|2021-09-09 13:42:10|17412.52|17412.52|17409.78|17409.78|17412.52|17412.52|17409.78|17409.78|0
1631194950000|2021-09-09 13:42:30|17408.96|17408.96|17406.32|17406.32|17408.96|17408.96|17406.32|17406.32|0
1631194960000|2021-09-09 13:42:40|17403.25|17403.25|17402.3|17402.3|17403.25|17403.25|17402.3|17402.3|0
1631194970000|2021-09-09 13:42:50|17402.8|17402.8|17405.43|17405.43|17405.43|17405.43|17402.8|17402.8|0
1631194980000|2021-09-09 13:43:00|17404.61|17404.61|17403.7|17403.7|17404.61|17404.61|17403.7|17403.7|0
1631195020000|2021-09-09 13:43:40|17402.12|17402.12|17402.93|17402.93|17402.93|17402.93|17402.12|17402.12|0
1631195030000|2021-09-09 13:43:50|17403.85|17403.85|17405.31|17405.31|17405.31|17405.31|17403.85|17403.85|0
1631195050000|2021-09-09 13:44:10|17404.81|17404.81|17404.32|17404.32|17404.81|17404.81|17404.32|17404.32|0
1631195060000|2021-09-09 13:44:20|17404.52|17404.52|17404.52|17404.52|17404.52|17404.52|17404.52|17404.52|0
1631195070000|2021-09-09 13:44:30|17403.71|17403.71|17403.71|17403.71|17403.71|17403.71|17403.71|17403.71|0
1631195080000|2021-09-09 13:44:40|17405.14|17405.14|17405.96|17405.96|17405.96|17405.96|17405.14|17405.14|0
1631195090000|2021-09-09 13:44:50|17405.49|17405.49|17405.98|17405.98|17405.98|17405.98|17405.49|17405.49|0
1631195110000|2021-09-09 13:45:10|17407.89|17407.89|17408.36|17408.36|17408.83|17408.83|17407.89|17407.89|0
1631195120000|2021-09-09 13:45:20|17408.56|17408.56|17401.76|17401.76|17408.56|17408.56|17401.76|17401.76|0
1631195130000|2021-09-09 13:45:30|17401.3|17401.3|17398.36|17398.36|17401.3|17401.3|17398.36|17398.36|0
1631195160000|2021-09-09 13:46:00|17397.45|17397.45|17394.58|17394.58|17397.45|17397.45|17394.58|17394.58|0
1631195170000|2021-09-09 13:46:10|17394.14|17394.14|17395.57|17395.57|17395.57|17395.57|17394.14|17394.14|0
1631195180000|2021-09-09 13:46:20|17396.89|17396.89|17404.42|17404.42|17404.42|17404.42|17396.89|17396.89|0
1631195200000|2021-09-09 13:46:40|17403.95|17403.95|17404.42|17404.42|17404.42|17404.42|17403.95|17403.95|0
1631195210000|2021-09-09 13:46:50|17402.78|17402.78|17396.36|17396.36|17402.78|17402.78|17396.36|17396.36|0
1631195220000|2021-09-09 13:47:00|17395.45|17395.45|17395.45|17395.45|17395.45|17395.45|17395.45|17395.45|0
1631195230000|2021-09-09 13:47:10|17392.58|17392.58|17393.49|17393.49|17393.49|17393.49|17392.58|17392.58|0
1631195240000|2021-09-09 13:47:20|17392.5|17392.5|17392.5|17392.5|17392.5|17392.5|17392.5|17392.5|0
1631195250000|2021-09-09 13:47:30|17393|17393|17395.4|17395.4|17395.4|17395.4|17392.18|17392.18|0
1631195260000|2021-09-09 13:47:40|17399.39|17399.39|17400.21|17400.21|17401.88|17401.88|17399.39|17399.39|0
1631195290000|2021-09-09 13:48:10|17401.12|17401.12|17401.12|17401.12|17401.12|17401.12|17401.12|17401.12|0
1631195300000|2021-09-09 13:48:20|17402.53|17402.53|17403.03|17403.03|17403.03|17403.03|17402.53|17402.53|0
1631195310000|2021-09-09 13:48:30|17402.53|17402.53|17402.18|17402.18|17402.53|17402.53|17401.71|17401.71|0
1631195340000|2021-09-09 13:49:00|17399.36|17399.36|17400.7|17400.7|17400.7|17400.7|17398.87|17398.87|0
1631195350000|2021-09-09 13:49:10|17399.66|17399.66|17395.9|17395.9|17399.66|17399.66|17395.9|17395.9|0
1631195390000|2021-09-09 13:49:50|17394.96|17394.96|17394.96|17394.96|17394.96|17394.96|17394.96|17394.96|0
1631195410000|2021-09-09 13:50:10|17393.52|17393.52|17393.52|17393.52|17393.52|17393.52|17393.52|17393.52|0
1631195420000|2021-09-09 13:50:20|17393.99|17393.99|17396.32|17396.32|17396.32|17396.32|17392.26|17392.26|0
1631195430000|2021-09-09 13:50:30|17395.91|17395.91|17399.04|17399.04|17399.04|17399.04|17395.91|17395.91|0
1631195470000|2021-09-09 13:51:10|17399.51|17399.51|17401.17|17401.17|17401.17|17401.17|17399.51|17399.51|0
1631195480000|2021-09-09 13:51:20|17405.26|17405.26|17416.91|17416.91|17416.91|17416.91|17405.26|17405.26|0
1631195490000|2021-09-09 13:51:30|17414.72|17414.72|17421.13|17421.13|17421.13|17421.13|17414.72|17414.72|0
1631195500000|2021-09-09 13:51:40|17423.59|17423.59|17424.15|17424.15|17424.15|17424.15|17423.59|17423.59|0
1631195510000|2021-09-09 13:51:50|17424.64|17424.64|17424.64|17424.64|17424.64|17424.64|17424.64|17424.64|0
1631195520000|2021-09-09 13:52:00|17425.56|17425.56|17425.56|17425.56|17425.56|17425.56|17425.56|17425.56|0
1631195530000|2021-09-09 13:52:10|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|0
1631195540000|2021-09-09 13:52:20|17423.53|17423.53|17418.64|17418.64|17423.53|17423.53|17418.64|17418.64|0
1631195550000|2021-09-09 13:52:30|17418.08|17418.08|17418.08|17418.08|17418.08|17418.08|17418.08|17418.08|0
1631195560000|2021-09-09 13:52:40|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|0
1631195580000|2021-09-09 13:53:00|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|0
1631195590000|2021-09-09 13:53:10|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|0
1631195640000|2021-09-09 13:54:00|17423.14|17423.14|17422.67|17422.67|17423.14|17423.14|17422.67|17422.67|0
1631195660000|2021-09-09 13:54:20|17423.79|17423.79|17425.62|17425.62|17425.62|17425.62|17423.79|17423.79|0
1631195680000|2021-09-09 13:54:40|17417.44|17417.44|17415.28|17415.28|17417.44|17417.44|17415.28|17415.28|0
1631195700000|2021-09-09 13:55:00|17416.69|17416.69|17418.28|17418.28|17418.28|17418.28|17416.69|17416.69|0
1631195710000|2021-09-09 13:55:10|17419.2|17419.2|17421.72|17421.72|17421.72|17421.72|17419.2|17419.2|0
1631195720000|2021-09-09 13:55:20|17422.22|17422.22|17422.91|17422.91|17422.91|17422.91|17422.22|17422.22|0
1631195730000|2021-09-09 13:55:30|17423.73|17423.73|17423.95|17423.95|17423.95|17423.95|17423.26|17423.26|0
1631195740000|2021-09-09 13:55:40|17424.45|17424.45|17425.92|17425.92|17426.48|17426.48|17424.45|17424.45|0
1631195760000|2021-09-09 13:56:00|17427.56|17427.56|17426.65|17426.65|17427.56|17427.56|17426.65|17426.65|0
1631195770000|2021-09-09 13:56:10|17425.3|17425.3|17422.66|17422.66|17425.3|17425.3|17422.66|17422.66|0
1631195780000|2021-09-09 13:56:20|17425.72|17425.72|17425.72|17425.72|17425.72|17425.72|17425.72|17425.72|0
1631195790000|2021-09-09 13:56:30|17425.25|17425.25|17425.72|17425.72|17425.72|17425.72|17425.25|17425.25|0
1631195800000|2021-09-09 13:56:40|17427.16|17427.16|17426.64|17426.64|17429.5|17429.5|17426.64|17426.64|0
1631195820000|2021-09-09 13:57:00|17425.72|17425.72|17425.23|17425.23|17425.72|17425.72|17425.23|17425.23|0
1631195830000|2021-09-09 13:57:10|17421.95|17421.95|17422.45|17422.45|17422.45|17422.45|17421.95|17421.95|0
1631195850000|2021-09-09 13:57:30|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|0
1631195870000|2021-09-09 13:57:50|17424.68|17424.68|17427.98|17427.98|17427.98|17427.98|17424.68|17424.68|0
1631195880000|2021-09-09 13:58:00|17428.89|17428.89|17430.65|17430.65|17430.65|17430.65|17428.89|17428.89|0
1631195890000|2021-09-09 13:58:10|17431.57|17431.57|17431.57|17431.57|17431.57|17431.57|17431.57|17431.57|0
1631195930000|2021-09-09 13:58:50|17432.12|17432.12|17446.27|17446.27|17446.27|17446.27|17432.12|17432.12|0
1631195940000|2021-09-09 13:59:00|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|0
1631195970000|2021-09-09 13:59:30|17444.86|17444.86|17445.8|17445.8|17445.8|17445.8|17444.86|17444.86|0
1631195990000|2021-09-09 13:59:50|17445.58|17445.58|17446.08|17446.08|17446.08|17446.08|17445.58|17445.58|0
1631196000000|2021-09-09 14:00:00|17446.55|17446.55|17446.57|17446.57|17446.57|17446.57|17445.63|17445.63|0
1631196010000|2021-09-09 14:00:10|17449.74|17449.74|17450.65|17450.65|17450.65|17450.65|17449.74|17449.74|0
1631196020000|2021-09-09 14:00:20|17452.08|17452.08|17449.22|17449.22|17452.08|17452.08|17449.22|17449.22|0
1631196030000|2021-09-09 14:00:30|17450.65|17450.65|17452.06|17452.06|17452.06|17452.06|17450.65|17450.65|0
1631196040000|2021-09-09 14:00:40|17451.59|17451.59|17451.59|17451.59|17451.59|17451.59|17451.59|17451.59|0
1631196050000|2021-09-09 14:00:50|17450.65|17450.65|17447.51|17447.51|17450.65|17450.65|17447.51|17447.51|0
1631196060000|2021-09-09 14:01:00|17448.42|17448.42|17448.42|17448.42|17448.42|17448.42|17448.42|17448.42|0
1631196080000|2021-09-09 14:01:20|17449.24|17449.24|17447.13|17447.13|17449.24|17449.24|17447.13|17447.13|0
1631196100000|2021-09-09 14:01:40|17447.54|17447.54|17450.82|17450.82|17450.82|17450.82|17447.54|17447.54|0
1631196120000|2021-09-09 14:02:00|17450.26|17450.26|17451.7|17451.7|17451.7|17451.7|17450.26|17450.26|0
1631196130000|2021-09-09 14:02:10|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|0
1631196160000|2021-09-09 14:02:40|17454.89|17454.89|17454.89|17454.89|17454.89|17454.89|17454.89|17454.89|0
1631196180000|2021-09-09 14:03:00|17456.33|17456.33|17454.69|17454.69|17456.68|17456.68|17454.69|17454.69|0
1631196190000|2021-09-09 14:03:10|17454.19|17454.19|17450.23|17450.23|17454.19|17454.19|17450.23|17450.23|0
1631196200000|2021-09-09 14:03:20|17449.76|17449.76|17448.84|17448.84|17449.76|17449.76|17448.84|17448.84|0
1631196210000|2021-09-09 14:03:30|17449.75|17449.75|17449.75|17449.75|17449.75|17449.75|17449.75|17449.75|0
1631196220000|2021-09-09 14:03:40|17450.31|17450.31|17450.31|17450.31|17450.31|17450.31|17450.31|17450.31|0
1631196230000|2021-09-09 14:03:50|17448.88|17448.88|17448.88|17448.88|17448.88|17448.88|17448.88|17448.88|0
1631196240000|2021-09-09 14:04:00|17448.41|17448.41|17447.59|17447.59|17448.41|17448.41|17447.59|17447.59|0
1631196250000|2021-09-09 14:04:10|17449.43|17449.43|17449.32|17449.32|17450.55|17450.55|17449.32|17449.32|0
1631196260000|2021-09-09 14:04:20|17450.14|17450.14|17450.14|17450.14|17450.14|17450.14|17450.14|17450.14|0
1631196270000|2021-09-09 14:04:30|17450.63|17450.63|17450.63|17450.63|17450.63|17450.63|17450.63|17450.63|0
1631196280000|2021-09-09 14:04:40|17451.08|17451.08|17456.88|17456.88|17456.88|17456.88|17450.61|17450.61|0
1631196300000|2021-09-09 14:05:00|17462.29|17462.29|17463.06|17463.06|17463.06|17463.06|17462.29|17462.29|0
1631196310000|2021-09-09 14:05:10|17462.24|17462.24|17462.03|17462.03|17462.24|17462.24|17462.03|17462.03|0
1631196320000|2021-09-09 14:05:20|17463.88|17463.88|17463.88|17463.88|17463.88|17463.88|17463.88|17463.88|0
1631196330000|2021-09-09 14:05:30|17462.44|17462.44|17462.24|17462.24|17462.44|17462.44|17462.24|17462.24|0
1631196340000|2021-09-09 14:05:40|17463.23|17463.23|17463.23|17463.23|17463.23|17463.23|17463.23|17463.23|0
1631196350000|2021-09-09 14:05:50|17463.7|17463.7|17463.7|17463.7|17463.7|17463.7|17463.7|17463.7|0
1631196360000|2021-09-09 14:06:00|17464.72|17464.72|17463.29|17463.29|17464.72|17464.72|17463.29|17463.29|0
1631196380000|2021-09-09 14:06:20|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|0
1631196390000|2021-09-09 14:06:30|17461.66|17461.66|17459.92|17459.92|17461.66|17461.66|17459.92|17459.92|0
1631196400000|2021-09-09 14:06:40|17459.43|17459.43|17459.7|17459.7|17459.7|17459.7|17459.2|17459.2|0
1631196410000|2021-09-09 14:06:50|17458.79|17458.79|17455.92|17455.92|17458.79|17458.79|17455.92|17455.92|0
1631196420000|2021-09-09 14:07:00|17456.54|17456.54|17456.74|17456.74|17456.74|17456.74|17456.54|17456.54|0
1631196430000|2021-09-09 14:07:10|17455.33|17455.33|17456.04|17456.04|17457.16|17457.16|17455.33|17455.33|0
1631196440000|2021-09-09 14:07:20|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|0
1631196460000|2021-09-09 14:07:40|17455.35|17455.35|17453.1|17453.1|17455.35|17455.35|17453.1|17453.1|0
1631196470000|2021-09-09 14:07:50|17451.72|17451.72|17450.81|17450.81|17451.72|17451.72|17450.81|17450.81|0
1631196480000|2021-09-09 14:08:00|17450.34|17450.34|17448.89|17448.89|17450.42|17450.42|17448.89|17448.89|0
1631196490000|2021-09-09 14:08:10|17449.71|17449.71|17449.92|17449.92|17449.92|17449.92|17449.71|17449.71|0
1631196500000|2021-09-09 14:08:20|17449.42|17449.42|17445.9|17445.9|17449.42|17449.42|17445.9|17445.9|0
1631196510000|2021-09-09 14:08:30|17448.45|17448.45|17447.51|17447.51|17448.45|17448.45|17447.51|17447.51|0
1631196540000|2021-09-09 14:09:00|17447.02|17447.02|17446.05|17446.05|17447.02|17447.02|17446.05|17446.05|0
1631196600000|2021-09-09 14:10:00|17446.55|17446.55|17446.55|17446.55|17446.55|17446.55|17446.55|17446.55|0
1631196610000|2021-09-09 14:10:10|17454.33|17454.33|17451.62|17451.62|17455.74|17455.74|17451.62|17451.62|0
1631196620000|2021-09-09 14:10:20|17452.53|17452.53|17453|17453|17453|17453|17452.53|17452.53|0
1631196640000|2021-09-09 14:10:40|17454.17|17454.17|17451|17451|17454.17|17454.17|17451|17451|0
1631196650000|2021-09-09 14:10:50|17450.19|17450.19|17450.19|17450.19|17450.19|17450.19|17450.19|17450.19|0
1631196660000|2021-09-09 14:11:00|17451|17451|17451.92|17451.92|17451.92|17451.92|17451|17451|0
1631196690000|2021-09-09 14:11:30|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|0
1631196700000|2021-09-09 14:11:40|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|0
1631196730000|2021-09-09 14:12:10|17454.76|17454.76|17451.5|17451.5|17454.76|17454.76|17451.5|17451.5|0
1631196740000|2021-09-09 14:12:20|17452.83|17452.83|17453.64|17453.64|17453.64|17453.64|17452.83|17452.83|0
1631196750000|2021-09-09 14:12:30|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|0
1631196760000|2021-09-09 14:12:40|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|0
1631196770000|2021-09-09 14:12:50|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|0
1631196790000|2021-09-09 14:13:10|17453.75|17453.75|17452.93|17452.93|17453.75|17453.75|17452.93|17452.93|0
1631196800000|2021-09-09 14:13:20|17452.38|17452.38|17452.38|17452.38|17452.38|17452.38|17452.38|17452.38|0
1631196810000|2021-09-09 14:13:30|17451.44|17451.44|17450.97|17450.97|17451.44|17451.44|17450.97|17450.97|0
1631196830000|2021-09-09 14:13:50|17450.05|17450.05|17450.05|17450.05|17450.05|17450.05|17450.05|17450.05|0
1631196840000|2021-09-09 14:14:00|17448.89|17448.89|17452.05|17452.05|17452.05|17452.05|17448.89|17448.89|0
1631196860000|2021-09-09 14:14:20|17452.87|17452.87|17452.87|17452.87|17452.87|17452.87|17452.87|17452.87|0
1631196880000|2021-09-09 14:14:40|17452.31|17452.31|17452.87|17452.87|17452.87|17452.87|17452.31|17452.31|0
1631196900000|2021-09-09 14:15:00|17453.09|17453.09|17453.09|17453.09|17453.09|17453.09|17453.09|17453.09|0
1631196910000|2021-09-09 14:15:10|17451.93|17451.93|17451.52|17451.52|17451.93|17451.93|17451.52|17451.52|0
1631196920000|2021-09-09 14:15:20|17452.01|17452.01|17451.42|17451.42|17452.83|17452.83|17451.42|17451.42|0
1631196930000|2021-09-09 14:15:30|17450.5|17450.5|17450.03|17450.03|17450.5|17450.5|17450.03|17450.03|0
1631196940000|2021-09-09 14:15:40|17446.43|17446.43|17444.18|17444.18|17446.43|17446.43|17444.18|17444.18|0
1631196950000|2021-09-09 14:15:50|17443.02|17443.02|17441.41|17441.41|17443.02|17443.02|17441.41|17441.41|0
1631197000000|2021-09-09 14:16:40|17442.57|17442.57|17439.87|17439.87|17442.57|17442.57|17439.87|17439.87|0
1631197010000|2021-09-09 14:16:50|17438.96|17438.96|17438.96|17438.96|17438.96|17438.96|17438.96|17438.96|0
1631197020000|2021-09-09 14:17:00|17439.87|17439.87|17437.01|17437.01|17439.87|17439.87|17437.01|17437.01|0
1631197040000|2021-09-09 14:17:20|17435.02|17435.02|17434.2|17434.2|17435.02|17435.02|17434.2|17434.2|0
1631197050000|2021-09-09 14:17:30|17434|17434|17434|17434|17434|17434|17434|17434|0
1631197060000|2021-09-09 14:17:40|17439.71|17439.71|17439.86|17439.86|17441.17|17441.17|17439.71|17439.71|0
1631197070000|2021-09-09 14:17:50|17440.35|17440.35|17440.35|17440.35|17440.35|17440.35|17440.35|17440.35|0
1631197080000|2021-09-09 14:18:00|17439.86|17439.86|17439.86|17439.86|17439.86|17439.86|17439.86|17439.86|0
1631197090000|2021-09-09 14:18:10|17440.67|17440.67|17439.86|17439.86|17440.67|17440.67|17439.86|17439.86|0
1631197100000|2021-09-09 14:18:20|17439.36|17439.36|17438.42|17438.42|17439.36|17439.36|17438.42|17438.42|0
1631197110000|2021-09-09 14:18:30|17439.24|17439.24|17442.64|17442.64|17442.64|17442.64|17439.24|17439.24|0
1631197120000|2021-09-09 14:18:40|17443.55|17443.55|17443.55|17443.55|17443.55|17443.55|17443.55|17443.55|0
1631197150000|2021-09-09 14:19:10|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|0
1631197170000|2021-09-09 14:19:30|17443.5|17443.5|17443.5|17443.5|17443.5|17443.5|17443.5|17443.5|0
1631197180000|2021-09-09 14:19:40|17445.49|17445.49|17446.41|17446.41|17446.92|17446.92|17445.49|17445.49|0
1631197190000|2021-09-09 14:19:50|17446.18|17446.18|17446.18|17446.18|17446.18|17446.18|17446.18|17446.18|0
1631197200000|2021-09-09 14:20:00|17447.15|17447.15|17446.27|17446.27|17447.15|17447.15|17446.27|17446.27|0
1631197210000|2021-09-09 14:20:10|17446.83|17446.83|17446.36|17446.36|17446.83|17446.83|17446.36|17446.36|0
1631197220000|2021-09-09 14:20:20|17447.18|17447.18|17447.65|17447.65|17447.65|17447.65|17447.18|17447.18|0
1631197230000|2021-09-09 14:20:30|17447.44|17447.44|17447.61|17447.61|17447.61|17447.61|17446.18|17446.18|0
1631197240000|2021-09-09 14:20:40|17448.43|17448.43|17448.43|17448.43|17448.43|17448.43|17448.43|17448.43|0
1631197250000|2021-09-09 14:20:50|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|0
1631197260000|2021-09-09 14:21:00|17447.84|17447.84|17446.16|17446.16|17447.84|17447.84|17444.93|17444.93|0
1631197310000|2021-09-09 14:21:50|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|0
1631197320000|2021-09-09 14:22:00|17445.9|17445.9|17435.94|17435.94|17445.9|17445.9|17435.94|17435.94|0
1631197330000|2021-09-09 14:22:10|17435.13|17435.13|17429.45|17429.45|17435.13|17435.13|17429.45|17429.45|0
1631197340000|2021-09-09 14:22:20|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|0
1631197350000|2021-09-09 14:22:30|17429.1|17429.1|17429.1|17429.1|17429.1|17429.1|17429.1|17429.1|0
1631197360000|2021-09-09 14:22:40|17428.63|17428.63|17428.63|17428.63|17428.63|17428.63|17428.63|17428.63|0
1631197370000|2021-09-09 14:22:50|17429.1|17429.1|17424.89|17424.89|17429.1|17429.1|17424.89|17424.89|0
1631197380000|2021-09-09 14:23:00|17424.07|17424.07|17420.57|17420.57|17424.07|17424.07|17420.57|17420.57|0
1631197430000|2021-09-09 14:23:50|17420.01|17420.01|17420.01|17420.01|17420.01|17420.01|17420.01|17420.01|0
1631197440000|2021-09-09 14:24:00|17422.4|17422.4|17424.28|17424.28|17424.28|17424.28|17422.4|17422.4|0
1631197450000|2021-09-09 14:24:10|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|0
1631197470000|2021-09-09 14:24:30|17421.61|17421.61|17422.11|17422.11|17422.11|17422.11|17421.61|17421.61|0
1631197480000|2021-09-09 14:24:40|17422.58|17422.58|17426.19|17426.19|17426.19|17426.19|17422.58|17422.58|0
1631197490000|2021-09-09 14:24:50|17424.72|17424.72|17425.19|17425.19|17425.19|17425.19|17424.72|17424.72|0
1631197510000|2021-09-09 14:25:10|17424.72|17424.72|17425.19|17425.19|17425.19|17425.19|17424.25|17424.25|0
1631197530000|2021-09-09 14:25:30|17425.69|17425.69|17426.19|17426.19|17426.19|17426.19|17425.69|17425.69|0
1631197540000|2021-09-09 14:25:40|17425.69|17425.69|17427.32|17427.32|17427.32|17427.32|17425.69|17425.69|0
1631197550000|2021-09-09 14:25:50|17426.83|17426.83|17427.38|17427.38|17427.38|17427.38|17426.83|17426.83|0
1631197560000|2021-09-09 14:26:00|17428.3|17428.3|17428.3|17428.3|17428.3|17428.3|17428.3|17428.3|0
1631197580000|2021-09-09 14:26:20|17427.36|17427.36|17427.83|17427.83|17427.83|17427.83|17427.36|17427.36|0
1631197590000|2021-09-09 14:26:30|17424.11|17424.11|17423.9|17423.9|17424.11|17424.11|17423.9|17423.9|0
1631197600000|2021-09-09 14:26:40|17422.47|17422.47|17425.13|17425.13|17425.13|17425.13|17422.47|17422.47|0
1631197610000|2021-09-09 14:26:50|17425.35|17425.35|17425.35|17425.35|17425.35|17425.35|17425.35|17425.35|0
1631197620000|2021-09-09 14:27:00|17426.79|17426.79|17430.28|17430.28|17430.48|17430.48|17426.79|17426.79|0
1631197630000|2021-09-09 14:27:10|17431.39|17431.39|17436.59|17436.59|17436.59|17436.59|17431.39|17431.39|0
1631197650000|2021-09-09 14:27:30|17438.96|17438.96|17443.16|17443.16|17443.16|17443.16|17438.96|17438.96|0
1631197670000|2021-09-09 14:27:50|17444.07|17444.07|17443.16|17443.16|17444.07|17444.07|17443.16|17443.16|0
1631197690000|2021-09-09 14:28:10|17441.69|17441.69|17437.21|17437.21|17441.69|17441.69|17437.21|17437.21|0
1631197700000|2021-09-09 14:28:20|17435.8|17435.8|17432.21|17432.21|17436.27|17436.27|17432.21|17432.21|0
1631197710000|2021-09-09 14:28:30|17427.11|17427.11|17422.39|17422.39|17427.31|17427.31|17422.39|17422.39|0
1631197720000|2021-09-09 14:28:40|17421.37|17421.37|17421.93|17421.93|17421.93|17421.93|17421.37|17421.37|0
1631197730000|2021-09-09 14:28:50|17421.11|17421.11|17419.68|17419.68|17421.11|17421.11|17419.68|17419.68|0
1631197750000|2021-09-09 14:29:10|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|17418.76|0
1631197770000|2021-09-09 14:29:30|17418.27|17418.27|17418.27|17418.27|17418.27|17418.27|17418.27|17418.27|0
1631197780000|2021-09-09 14:29:40|17419.9|17419.9|17421.83|17421.83|17421.83|17421.83|17419.9|17419.9|0
1631197800000|2021-09-09 14:30:00|17421.34|17421.34|17420.89|17420.89|17421.34|17421.34|17419.46|17419.46|0
1631197830000|2021-09-09 14:30:30|17421.36|17421.36|17428.56|17428.56|17428.56|17428.56|17421.36|17421.36|0
1631197850000|2021-09-09 14:30:50|17429.03|17429.03|17429.03|17429.03|17429.03|17429.03|17429.03|17429.03|0
1631197860000|2021-09-09 14:31:00|17429.95|17429.95|17431.68|17431.68|17431.68|17431.68|17429.95|17429.95|0
1631197870000|2021-09-09 14:31:10|17430.25|17430.25|17430.25|17430.25|17430.25|17430.25|17430.25|17430.25|0
1631197880000|2021-09-09 14:31:20|17430.72|17430.72|17432.18|17432.18|17432.18|17432.18|17430.72|17430.72|0
1631197890000|2021-09-09 14:31:30|17432.65|17432.65|17432.15|17432.15|17432.65|17432.65|17432.15|17432.15|0
1631197910000|2021-09-09 14:31:50|17434.5|17434.5|17437.86|17437.86|17437.86|17437.86|17434.5|17434.5|0
1631197920000|2021-09-09 14:32:00|17438.68|17438.68|17440.09|17440.09|17440.09|17440.09|17438.68|17438.68|0
1631197930000|2021-09-09 14:32:10|17443.46|17443.46|17443.46|17443.46|17443.46|17443.46|17443.46|17443.46|0
1631197940000|2021-09-09 14:32:20|17442.96|17442.96|17443.9|17443.9|17443.9|17443.9|17442.96|17442.96|0
1631197950000|2021-09-09 14:32:30|17442.27|17442.27|17442.74|17442.74|17442.74|17442.74|17442.27|17442.27|0
1631197960000|2021-09-09 14:32:40|17439.99|17439.99|17439.99|17439.99|17439.99|17439.99|17439.99|17439.99|0
1631197970000|2021-09-09 14:32:50|17439.14|17439.14|17437.81|17437.81|17439.72|17439.72|17437.81|17437.81|0
1631197980000|2021-09-09 14:33:00|17437.11|17437.11|17436.29|17436.29|17437.11|17437.11|17435.82|17435.82|0
1631197990000|2021-09-09 14:33:10|17435.12|17435.12|17435.12|17435.12|17435.12|17435.12|17435.12|17435.12|0
1631198000000|2021-09-09 14:33:20|17434.13|17434.13|17433.91|17433.91|17434.13|17434.13|17433.91|17433.91|0
1631198010000|2021-09-09 14:33:30|17433.35|17433.35|17433.35|17433.35|17433.35|17433.35|17433.35|17433.35|0
1631198040000|2021-09-09 14:34:00|17433.85|17433.85|17433.85|17433.85|17433.85|17433.85|17433.85|17433.85|0
1631198060000|2021-09-09 14:34:20|17433.38|17433.38|17433.38|17433.38|17433.38|17433.38|17433.38|17433.38|0
1631198080000|2021-09-09 14:34:40|17433.85|17433.85|17433.38|17433.38|17433.85|17433.85|17433.38|17433.38|0
1631198110000|2021-09-09 14:35:10|17434.29|17434.29|17431.13|17431.13|17434.29|17434.29|17431.13|17431.13|0
1631198130000|2021-09-09 14:35:30|17432.04|17432.04|17431.57|17431.57|17432.04|17432.04|17431.57|17431.57|0
1631198150000|2021-09-09 14:35:50|17431.16|17431.16|17429.43|17429.43|17431.16|17431.16|17429.43|17429.43|0
1631198170000|2021-09-09 14:36:10|17430.37|17430.37|17430.37|17430.37|17430.37|17430.37|17430.37|17430.37|0
1631198180000|2021-09-09 14:36:20|17431.19|17431.19|17430.72|17430.72|17431.19|17431.19|17430.72|17430.72|0
1631198190000|2021-09-09 14:36:30|17431.53|17431.53|17444.16|17444.16|17444.16|17444.16|17431.53|17431.53|0
1631198200000|2021-09-09 14:36:40|17442.72|17442.72|17449.66|17449.66|17449.66|17449.66|17442.72|17442.72|0
1631198220000|2021-09-09 14:37:00|17450.22|17450.22|17451.65|17451.65|17451.65|17451.65|17450.22|17450.22|0
1631198230000|2021-09-09 14:37:10|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|0
1631198240000|2021-09-09 14:37:20|17452.37|17452.37|17451.88|17451.88|17452.37|17452.37|17451.88|17451.88|0
1631198250000|2021-09-09 14:37:30|17451.38|17451.38|17458|17458|17458|17458|17451.38|17451.38|0
1631198260000|2021-09-09 14:37:40|17457.51|17457.51|17459.16|17459.16|17459.16|17459.16|17457.51|17457.51|0
1631198290000|2021-09-09 14:38:10|17460.42|17460.42|17465.15|17465.15|17465.15|17465.15|17460.42|17460.42|0
1631198300000|2021-09-09 14:38:20|17465.65|17465.65|17465.27|17465.27|17465.65|17465.65|17464.65|17464.65|0
1631198320000|2021-09-09 14:38:40|17464.8|17464.8|17465.27|17465.27|17465.27|17465.27|17464.8|17464.8|0
1631198330000|2021-09-09 14:38:50|17462.78|17462.78|17458.44|17458.44|17462.78|17462.78|17458.44|17458.44|0
1631198340000|2021-09-09 14:39:00|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|0
1631198350000|2021-09-09 14:39:10|17457.53|17457.53|17457.06|17457.06|17457.53|17457.53|17457.06|17457.06|0
1631198380000|2021-09-09 14:39:40|17458.49|17458.49|17459.31|17459.31|17459.31|17459.31|17458.49|17458.49|0
1631198390000|2021-09-09 14:39:50|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|0
1631198430000|2021-09-09 14:40:30|17460.62|17460.62|17462.61|17462.61|17462.61|17462.61|17460.62|17460.62|0
1631198470000|2021-09-09 14:41:10|17463.52|17463.52|17463.52|17463.52|17463.52|17463.52|17463.52|17463.52|0
1631198490000|2021-09-09 14:41:30|17464.43|17464.43|17464.43|17464.43|17464.43|17464.43|17464.43|17464.43|0
1631198500000|2021-09-09 14:41:40|17464.93|17464.93|17465.42|17465.42|17465.42|17465.42|17464.93|17464.93|0
1631198510000|2021-09-09 14:41:50|17464.51|17464.51|17463.6|17463.6|17464.76|17464.76|17463.6|17463.6|0
1631198520000|2021-09-09 14:42:00|17465.03|17465.03|17467.52|17467.52|17467.52|17467.52|17465.03|17465.03|0
1631198530000|2021-09-09 14:42:10|17468.33|17468.33|17477.91|17477.91|17477.91|17477.91|17468.33|17468.33|0
1631198540000|2021-09-09 14:42:20|17478.47|17478.47|17481.28|17481.28|17482.19|17482.19|17478.47|17478.47|0
1631198570000|2021-09-09 14:42:50|17480.34|17480.34|17477.09|17477.09|17480.83|17480.83|17477.09|17477.09|0
1631198580000|2021-09-09 14:43:00|17475.62|17475.62|17475.62|17475.62|17475.62|17475.62|17475.62|17475.62|0
1631198590000|2021-09-09 14:43:10|17474.8|17474.8|17474.3|17474.3|17474.8|17474.8|17474.3|17474.3|0
1631198600000|2021-09-09 14:43:20|17472.06|17472.06|17475.74|17475.74|17475.74|17475.74|17472.06|17472.06|0
1631198650000|2021-09-09 14:44:10|17472.06|17472.06|17471.11|17471.11|17472.06|17472.06|17471.11|17471.11|0
1631198660000|2021-09-09 14:44:20|17470.62|17470.62|17470.62|17470.62|17470.62|17470.62|17470.62|17470.62|0
1631198670000|2021-09-09 14:44:30|17471.23|17471.23|17471.23|17471.23|17471.23|17471.23|17471.23|17471.23|0
1631198690000|2021-09-09 14:44:50|17471.7|17471.7|17470.79|17470.79|17472.2|17472.2|17470.79|17470.79|0
1631198700000|2021-09-09 14:45:00|17472.52|17472.52|17472.03|17472.03|17472.52|17472.52|17472.03|17472.03|0
1631198710000|2021-09-09 14:45:10|17472.5|17472.5|17472.47|17472.47|17473.49|17473.49|17472.47|17472.47|0
1631198730000|2021-09-09 14:45:30|17472.91|17472.91|17472.91|17472.91|17472.91|17472.91|17472.91|17472.91|0
1631198740000|2021-09-09 14:45:40|17472|17472|17469.86|17469.86|17472|17472|17469.86|17469.86|0
1631198760000|2021-09-09 14:46:00|17470.98|17470.98|17472.44|17472.44|17474.02|17474.02|17470.98|17470.98|0
1631198770000|2021-09-09 14:46:10|17471.97|17471.97|17466.23|17466.23|17471.97|17471.97|17466.23|17466.23|0
1631198790000|2021-09-09 14:46:30|17466.02|17466.02|17464.71|17464.71|17466.02|17466.02|17464.71|17464.71|0
1631198850000|2021-09-09 14:47:30|17459.38|17459.38|17456.11|17456.11|17459.38|17459.38|17456.11|17456.11|0
1631198860000|2021-09-09 14:47:40|17455.91|17455.91|17455.91|17455.91|17455.91|17455.91|17455.91|17455.91|0
1631198870000|2021-09-09 14:47:50|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|17455.35|0
1631198880000|2021-09-09 14:48:00|17455.91|17455.91|17454|17454|17455.91|17455.91|17454|17454|0
1631198890000|2021-09-09 14:48:10|17453.51|17453.51|17453.01|17453.01|17453.51|17453.51|17453.01|17453.01|0
1631198900000|2021-09-09 14:48:20|17451.58|17451.58|17441.61|17441.61|17451.58|17451.58|17441.61|17441.61|0
1631198910000|2021-09-09 14:48:30|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|17441.86|17441.86|0
1631198930000|2021-09-09 14:48:50|17441.59|17441.59|17441.59|17441.59|17441.59|17441.59|17441.59|17441.59|0
1631198940000|2021-09-09 14:49:00|17440.16|17440.16|17442.12|17442.12|17442.12|17442.12|17440.16|17440.16|0
1631198950000|2021-09-09 14:49:10|17443.55|17443.55|17443.14|17443.14|17443.55|17443.55|17443.14|17443.14|0
1631198960000|2021-09-09 14:49:20|17443.61|17443.61|17443.94|17443.94|17446.27|17446.27|17443.61|17443.61|0
1631198970000|2021-09-09 14:49:30|17443.47|17443.47|17441.98|17441.98|17443.47|17443.47|17441.98|17441.98|0
1631198980000|2021-09-09 14:49:40|17440.55|17440.55|17439.44|17439.44|17440.55|17440.55|17439.44|17439.44|0
1631199020000|2021-09-09 14:50:20|17440.25|17440.25|17436.57|17436.57|17441.25|17441.25|17436.57|17436.57|0
1631199030000|2021-09-09 14:50:30|17436.07|17436.07|17436.89|17436.89|17436.89|17436.89|17436.07|17436.07|0
1631199040000|2021-09-09 14:50:40|17437.36|17437.36|17437.36|17437.36|17437.36|17437.36|17437.36|17437.36|0
1631199050000|2021-09-09 14:50:50|17436.89|17436.89|17440.55|17440.55|17440.55|17440.55|17436.89|17436.89|0
1631199070000|2021-09-09 14:51:10|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|17440.8|17440.8|0
1631199080000|2021-09-09 14:51:20|17441.52|17441.52|17441.52|17441.52|17441.52|17441.52|17441.52|17441.52|0
1631199100000|2021-09-09 14:51:40|17442.63|17442.63|17441.82|17441.82|17442.63|17442.63|17441.82|17441.82|0
1631199110000|2021-09-09 14:51:50|17442.02|17442.02|17442.02|17442.02|17442.02|17442.02|17442.02|17442.02|0
1631199130000|2021-09-09 14:52:10|17442.84|17442.84|17442.84|17442.84|17442.84|17442.84|17442.84|17442.84|0
1631199140000|2021-09-09 14:52:20|17443.65|17443.65|17445.53|17445.53|17445.53|17445.53|17443.65|17443.65|0
1631199150000|2021-09-09 14:52:30|17452.04|17452.04|17452.04|17452.04|17452.04|17452.04|17452.04|17452.04|0
1631199170000|2021-09-09 14:52:50|17455.14|17455.14|17455.14|17455.14|17455.14|17455.14|17455.14|17455.14|0
1631199200000|2021-09-09 14:53:20|17455.59|17455.59|17455.12|17455.12|17455.59|17455.59|17455.12|17455.12|0
1631199220000|2021-09-09 14:53:40|17454.13|17454.13|17445.11|17445.11|17454.13|17454.13|17445.11|17445.11|0
1631199230000|2021-09-09 14:53:50|17443.48|17443.48|17443.48|17443.48|17443.48|17443.48|17443.48|17443.48|0
1631199280000|2021-09-09 14:54:40|17442.56|17442.56|17442.56|17442.56|17442.56|17442.56|17442.56|17442.56|0
1631199290000|2021-09-09 14:54:50|17441.65|17441.65|17444.2|17444.2|17444.2|17444.2|17441.65|17441.65|0
1631199320000|2021-09-09 14:55:20|17445.11|17445.11|17447.36|17447.36|17447.36|17447.36|17445.11|17445.11|0
1631199330000|2021-09-09 14:55:30|17446.54|17446.54|17446.54|17446.54|17446.54|17446.54|17446.54|17446.54|0
1631199340000|2021-09-09 14:55:40|17447.04|17447.04|17445.41|17445.41|17447.04|17447.04|17445.41|17445.41|0
1631199350000|2021-09-09 14:55:50|17444.93|17444.93|17446.79|17446.79|17446.79|17446.79|17444.93|17444.93|0
1631199360000|2021-09-09 14:56:00|17449.08|17449.08|17449.08|17449.08|17449.08|17449.08|17449.08|17449.08|0
1631199370000|2021-09-09 14:56:10|17448.16|17448.16|17448.16|17448.16|17448.16|17448.16|17448.16|17448.16|0
1631199390000|2021-09-09 14:56:30|17447.67|17447.67|17448.96|17448.96|17449.78|17449.78|17445.86|17445.86|0
1631199400000|2021-09-09 14:56:40|17448.41|17448.41|17449.35|17449.35|17450.29|17450.29|17448.41|17448.41|0
1631199410000|2021-09-09 14:56:50|17450.78|17450.78|17449.96|17449.96|17450.78|17450.78|17449.96|17449.96|0
1631199420000|2021-09-09 14:57:00|17450.37|17450.37|17450.37|17450.37|17450.37|17450.37|17450.37|17450.37|0
1631199430000|2021-09-09 14:57:10|17451.31|17451.31|17451.31|17451.31|17451.31|17451.31|17451.31|17451.31|0
1631199440000|2021-09-09 14:57:20|17448.67|17448.67|17445.81|17445.81|17448.67|17448.67|17445.81|17445.81|0
1631199450000|2021-09-09 14:57:30|17445.31|17445.31|17442.37|17442.37|17445.31|17445.31|17442.37|17442.37|0
1631199470000|2021-09-09 14:57:50|17444.1|17444.1|17441.15|17441.15|17444.1|17444.1|17441.15|17441.15|0
1631199480000|2021-09-09 14:58:00|17440.65|17440.65|17441.15|17441.15|17441.15|17441.15|17440.65|17440.65|0
1631199500000|2021-09-09 14:58:20|17441.64|17441.64|17442.63|17442.63|17442.63|17442.63|17441.64|17441.64|0
1631199510000|2021-09-09 14:58:30|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|0
1631199520000|2021-09-09 14:58:40|17443.28|17443.28|17443.28|17443.28|17443.28|17443.28|17443.28|17443.28|0
1631199530000|2021-09-09 14:58:50|17443.69|17443.69|17442.87|17442.87|17443.69|17443.69|17442.87|17442.87|0
1631199540000|2021-09-09 14:59:00|17443.43|17443.43|17443.92|17443.92|17443.92|17443.92|17442.98|17442.98|0
1631199550000|2021-09-09 14:59:10|17444.83|17444.83|17444.83|17444.83|17444.83|17444.83|17444.83|17444.83|0
1631199580000|2021-09-09 14:59:40|17445.04|17445.04|17445.04|17445.04|17445.04|17445.04|17445.04|17445.04|0
1631199590000|2021-09-09 14:59:50|17444.57|17444.57|17444.57|17444.57|17444.57|17444.57|17444.57|17444.57|0
1631199600000|2021-09-09 15:00:00|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|0
1631199610000|2021-09-09 15:00:10|17444.99|17444.99|17444.99|17444.99|17444.99|17444.99|17444.99|17444.99|0
1631199620000|2021-09-09 15:00:20|17444.58|17444.58|17443.61|17443.61|17444.58|17444.58|17443.61|17443.61|0
1631199630000|2021-09-09 15:00:30|17443.11|17443.11|17441.29|17441.29|17443.11|17443.11|17441.29|17441.29|0
1631199640000|2021-09-09 15:00:40|17442.2|17442.2|17442.2|17442.2|17442.2|17442.2|17442.2|17442.2|0
1631199650000|2021-09-09 15:00:50|17441.7|17441.7|17441.7|17441.7|17441.7|17441.7|17441.7|17441.7|0
1631199660000|2021-09-09 15:01:00|17441.9|17441.9|17442.69|17442.69|17442.69|17442.69|17441.9|17441.9|0
1631199680000|2021-09-09 15:01:20|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|0
1631199710000|2021-09-09 15:01:50|17443.11|17443.11|17442.16|17442.16|17443.11|17443.11|17442.16|17442.16|0
1631199720000|2021-09-09 15:02:00|17442.98|17442.98|17443.8|17443.8|17443.8|17443.8|17442.98|17442.98|0
1631199730000|2021-09-09 15:02:10|17444.27|17444.27|17444.27|17444.27|17444.27|17444.27|17444.27|17444.27|0
1631199740000|2021-09-09 15:02:20|17444.47|17444.47|17444.47|17444.47|17444.47|17444.47|17444.47|17444.47|0
1631199750000|2021-09-09 15:02:30|17444.68|17444.68|17444.68|17444.68|17444.68|17444.68|17444.68|17444.68|0
1631199770000|2021-09-09 15:02:50|17443.86|17443.86|17443.86|17443.86|17443.86|17443.86|17443.86|17443.86|0
1631199780000|2021-09-09 15:03:00|17444.36|17444.36|17440.61|17440.61|17444.36|17444.36|17440.61|17440.61|0
1631199790000|2021-09-09 15:03:10|17440.41|17440.41|17440.2|17440.2|17440.41|17440.41|17440.2|17440.2|0
1631199820000|2021-09-09 15:03:40|17440.42|17440.42|17441.43|17441.43|17441.43|17441.43|17440.42|17440.42|0
1631199830000|2021-09-09 15:03:50|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|0
1631199840000|2021-09-09 15:04:00|17444.9|17444.9|17445.11|17445.11|17445.11|17445.11|17444.9|17444.9|0
1631199860000|2021-09-09 15:04:20|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|0
1631199870000|2021-09-09 15:04:30|17453.02|17453.02|17453.52|17453.52|17453.52|17453.52|17453.02|17453.02|0
1631199880000|2021-09-09 15:04:40|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|0
1631199890000|2021-09-09 15:04:50|17453.52|17453.52|17453.74|17453.74|17453.74|17453.74|17453.52|17453.52|0
1631199900000|2021-09-09 15:05:00|17453.18|17453.18|17454.56|17454.56|17454.56|17454.56|17453.18|17453.18|0
1631199910000|2021-09-09 15:05:10|17455.72|17455.72|17455.98|17455.98|17455.98|17455.98|17455.72|17455.72|0
1631199920000|2021-09-09 15:05:20|17451.86|17451.86|17450.63|17450.63|17451.86|17451.86|17450.63|17450.63|0
1631199940000|2021-09-09 15:05:40|17449.47|17449.47|17449.47|17449.47|17449.47|17449.47|17449.47|17449.47|0
1631199990000|2021-09-09 15:06:30|17449|17449|17449|17449|17449|17449|17449|17449|0
1631200020000|2021-09-09 15:07:00|17451.6|17451.6|17452.44|17452.44|17452.91|17452.91|17451.6|17451.6|0
1631200030000|2021-09-09 15:07:10|17452.94|17452.94|17453.85|17453.85|17453.85|17453.85|17451.95|17451.95|0
1631200060000|2021-09-09 15:07:40|17454.84|17454.84|17460.29|17460.29|17460.29|17460.29|17454.84|17454.84|0
1631200070000|2021-09-09 15:07:50|17460.84|17460.84|17461.98|17461.98|17461.98|17461.98|17460.84|17460.84|0
1631200080000|2021-09-09 15:08:00|17461.16|17461.16|17464.65|17464.65|17464.65|17464.65|17461.16|17461.16|0
1631200090000|2021-09-09 15:08:10|17465.21|17465.21|17472.76|17472.76|17473.79|17473.79|17465.21|17465.21|0
1631200100000|2021-09-09 15:08:20|17473.58|17473.58|17475.42|17475.42|17475.42|17475.42|17473.58|17473.58|0
1631200110000|2021-09-09 15:08:30|17476.85|17476.85|17476.85|17476.85|17476.85|17476.85|17476.85|17476.85|0
1631200120000|2021-09-09 15:08:40|17478.01|17478.01|17478.01|17478.01|17478.01|17478.01|17478.01|17478.01|0
1631200130000|2021-09-09 15:08:50|17476.38|17476.38|17475.47|17475.47|17476.73|17476.73|17474.34|17474.34|0
1631200140000|2021-09-09 15:09:00|17474.66|17474.66|17475.57|17475.57|17475.57|17475.57|17474.66|17474.66|0
1631200150000|2021-09-09 15:09:10|17476.39|17476.39|17477.55|17477.55|17477.55|17477.55|17476.39|17476.39|0
1631200160000|2021-09-09 15:09:20|17478.72|17478.72|17478.72|17478.72|17478.72|17478.72|17478.72|17478.72|0
1631200170000|2021-09-09 15:09:30|17476.47|17476.47|17476.26|17476.26|17476.47|17476.47|17476.26|17476.26|0
1631200180000|2021-09-09 15:09:40|17477.43|17477.43|17476.61|17476.61|17477.43|17477.43|17476.61|17476.61|0
1631200200000|2021-09-09 15:10:00|17477.43|17477.43|17477.43|17477.43|17477.43|17477.43|17477.43|17477.43|0
1631200230000|2021-09-09 15:10:30|17476.49|17476.49|17474.05|17474.05|17476.49|17476.49|17474.05|17474.05|0
1631200240000|2021-09-09 15:10:40|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|0
1631200250000|2021-09-09 15:10:50|17470.28|17470.28|17470.28|17470.28|17470.28|17470.28|17470.28|17470.28|0
1631200260000|2021-09-09 15:11:00|17471.19|17471.19|17472.77|17472.77|17472.77|17472.77|17471.19|17471.19|0
1631200310000|2021-09-09 15:11:50|17473.27|17473.27|17473.27|17473.27|17473.27|17473.27|17473.27|17473.27|0
1631200320000|2021-09-09 15:12:00|17472.77|17472.77|17472.89|17472.89|17472.89|17472.89|17472.28|17472.28|0
1631200330000|2021-09-09 15:12:10|17472.08|17472.08|17472.08|17472.08|17472.08|17472.08|17472.08|17472.08|0
1631200340000|2021-09-09 15:12:20|17471.52|17471.52|17471.52|17471.52|17471.52|17471.52|17471.52|17471.52|0
1631200350000|2021-09-09 15:12:30|17472.19|17472.19|17472.19|17472.19|17472.19|17472.19|17472.19|17472.19|0
1631200360000|2021-09-09 15:12:40|17473.62|17473.62|17473.62|17473.62|17473.62|17473.62|17473.62|17473.62|0
1631200400000|2021-09-09 15:13:20|17473.42|17473.42|17473.62|17473.62|17473.62|17473.62|17473.42|17473.42|0
1631200410000|2021-09-09 15:13:30|17474.09|17474.09|17474.3|17474.3|17474.3|17474.3|17474.09|17474.09|0
1631200440000|2021-09-09 15:14:00|17473.8|17473.8|17473.8|17473.8|17473.8|17473.8|17473.8|17473.8|0
1631200450000|2021-09-09 15:14:10|17474.51|17474.51|17475.02|17475.02|17475.33|17475.33|17474.21|17474.21|0
1631200460000|2021-09-09 15:14:20|17474.21|17474.21|17475.02|17475.02|17475.02|17475.02|17474.21|17474.21|0
1631200470000|2021-09-09 15:14:30|17476.02|17476.02|17474.96|17474.96|17476.02|17476.02|17474.96|17474.96|0
1631200480000|2021-09-09 15:14:40|17475.37|17475.37|17475.37|17475.37|17475.37|17475.37|17475.37|17475.37|0
1631200490000|2021-09-09 15:14:50|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|0
1631200500000|2021-09-09 15:15:00|17477.09|17477.09|17477.09|17477.09|17477.59|17477.59|17477.09|17477.09|0
1631200510000|2021-09-09 15:15:10|17477.32|17477.32|17479.18|17479.18|17479.18|17479.18|17477.32|17477.32|0
1631200520000|2021-09-09 15:15:20|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|17479.89|0
1631200530000|2021-09-09 15:15:30|17481.32|17481.32|17481.32|17481.32|17481.32|17481.32|17481.32|17481.32|0
1631200540000|2021-09-09 15:15:40|17481.79|17481.79|17484.02|17484.02|17484.02|17484.02|17481.79|17481.79|0
1631200550000|2021-09-09 15:15:50|17484.51|17484.51|17487.11|17487.11|17487.11|17487.11|17484.51|17484.51|0
1631200560000|2021-09-09 15:16:00|17488.28|17488.28|17488.28|17488.28|17488.28|17488.28|17488.28|17488.28|0
1631200570000|2021-09-09 15:16:10|17489.19|17489.19|17488.47|17488.47|17489.19|17489.19|17488.47|17488.47|0
1631200580000|2021-09-09 15:16:20|17487.8|17487.8|17487.8|17487.8|17487.8|17487.8|17487.8|17487.8|0
1631200590000|2021-09-09 15:16:30|17488.72|17488.72|17488.72|17488.72|17488.72|17488.72|17488.72|17488.72|0
1631200600000|2021-09-09 15:16:40|17486.99|17486.99|17481.54|17481.54|17487.8|17487.8|17481.54|17481.54|0
1631200610000|2021-09-09 15:16:50|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|0
1631200620000|2021-09-09 15:17:00|17482.6|17482.6|17482.6|17482.6|17482.6|17482.6|17482.6|17482.6|0
1631200630000|2021-09-09 15:17:10|17483.07|17483.07|17483.37|17483.37|17484.8|17484.8|17483.07|17483.07|0
1631200640000|2021-09-09 15:17:20|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|0
1631200650000|2021-09-09 15:17:30|17485.71|17485.71|17494.36|17494.36|17494.36|17494.36|17485.71|17485.71|0
1631200680000|2021-09-09 15:18:00|17495.18|17495.18|17495.18|17495.18|17495.18|17495.18|17495.18|17495.18|0
1631200700000|2021-09-09 15:18:20|17494.36|17494.36|17489.56|17489.56|17494.36|17494.36|17489.56|17489.56|0
1631200730000|2021-09-09 15:18:50|17490.47|17490.47|17491.91|17491.91|17491.91|17491.91|17490.47|17490.47|0
1631200740000|2021-09-09 15:19:00|17492.72|17492.72|17492.72|17492.72|17492.72|17492.72|17492.72|17492.72|0
1631200760000|2021-09-09 15:19:20|17491.29|17491.29|17491.29|17491.29|17491.29|17491.29|17491.29|17491.29|0
1631200780000|2021-09-09 15:19:40|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|0
1631200790000|2021-09-09 15:19:50|17489.09|17489.09|17490|17490|17490|17490|17489.09|17489.09|0
1631200800000|2021-09-09 15:20:00|17490.82|17490.82|17486.79|17486.79|17490.82|17490.82|17486.79|17486.79|0
1631200810000|2021-09-09 15:20:10|17485.36|17485.36|17484.66|17484.66|17485.36|17485.36|17483.23|17483.23|0
1631200820000|2021-09-09 15:20:20|17487.74|17487.74|17488.56|17488.56|17488.97|17488.97|17487.74|17487.74|0
1631200860000|2021-09-09 15:21:00|17489.37|17489.37|17486.41|17486.41|17491.25|17491.25|17486.41|17486.41|0
1631200870000|2021-09-09 15:21:10|17484.98|17484.98|17483.6|17483.6|17484.98|17484.98|17483.6|17483.6|0
1631200880000|2021-09-09 15:21:20|17484.51|17484.51|17484.51|17484.51|17484.51|17484.51|17484.51|17484.51|0
1631200890000|2021-09-09 15:21:30|17483.95|17483.95|17483.95|17483.95|17483.95|17483.95|17483.95|17483.95|0
1631200900000|2021-09-09 15:21:40|17483.75|17483.75|17483.54|17483.54|17483.75|17483.75|17483.54|17483.54|0
1631200920000|2021-09-09 15:22:00|17483.95|17483.95|17483.95|17483.95|17483.95|17483.95|17483.95|17483.95|0
1631200930000|2021-09-09 15:22:10|17483.46|17483.46|17482.96|17482.96|17483.46|17483.46|17482.96|17482.96|0
1631200940000|2021-09-09 15:22:20|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|0
1631200950000|2021-09-09 15:22:30|17481.99|17481.99|17479.73|17479.73|17481.99|17481.99|17479.73|17479.73|0
1631200960000|2021-09-09 15:22:40|17478.92|17478.92|17478.92|17478.92|17478.92|17478.92|17478.92|17478.92|0
1631200970000|2021-09-09 15:22:50|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|0
1631200980000|2021-09-09 15:23:00|17476.57|17476.57|17476.57|17476.57|17476.57|17476.57|17476.57|17476.57|0
1631200990000|2021-09-09 15:23:10|17476.12|17476.12|17476.12|17476.12|17476.12|17476.12|17476.12|17476.12|0
1631201000000|2021-09-09 15:23:20|17476.33|17476.33|17475.77|17475.77|17476.33|17476.33|17475.77|17475.77|0
1631201010000|2021-09-09 15:23:30|17476.68|17476.68|17476.68|17476.68|17476.68|17476.68|17476.68|17476.68|0
1631201020000|2021-09-09 15:23:40|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|0
1631201040000|2021-09-09 15:24:00|17475.77|17475.77|17474.22|17474.22|17475.77|17475.77|17474.22|17474.22|0
1631201050000|2021-09-09 15:24:10|17473.4|17473.4|17472.09|17472.09|17473.4|17473.4|17472.09|17472.09|0
1631201060000|2021-09-09 15:24:20|17470.62|17470.62|17469.45|17469.45|17470.62|17470.62|17468.63|17468.63|0
1631201070000|2021-09-09 15:24:30|17469.04|17469.04|17469.95|17469.95|17469.95|17469.95|17469.04|17469.04|0
1631201090000|2021-09-09 15:24:50|17468.93|17468.93|17468.72|17468.72|17468.93|17468.93|17468.72|17468.72|0
1631201100000|2021-09-09 15:25:00|17468.25|17468.25|17466.59|17466.59|17468.25|17468.25|17466.59|17466.59|0
1631201110000|2021-09-09 15:25:10|17467.06|17467.06|17467.53|17467.53|17467.53|17467.53|17467.06|17467.06|0
1631201120000|2021-09-09 15:25:20|17468.35|17468.35|17478.72|17478.72|17478.72|17478.72|17468.35|17468.35|0
1631201130000|2021-09-09 15:25:30|17479.21|17479.21|17478.05|17478.05|17479.21|17479.21|17478.05|17478.05|0
1631201150000|2021-09-09 15:25:50|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|0
1631201160000|2021-09-09 15:26:00|17477.44|17477.44|17476.62|17476.62|17477.44|17477.44|17476.62|17476.62|0
1631201170000|2021-09-09 15:26:10|17476.07|17476.07|17476.07|17476.07|17476.07|17476.07|17476.07|17476.07|0
1631201180000|2021-09-09 15:26:20|17475.25|17475.25|17475.25|17475.25|17475.25|17475.25|17475.25|17475.25|0
1631201190000|2021-09-09 15:26:30|17474.13|17474.13|17473.72|17473.72|17474.13|17474.13|17473.72|17473.72|0
1631201200000|2021-09-09 15:26:40|17472.9|17472.9|17473.11|17473.11|17473.11|17473.11|17472.9|17472.9|0
1631201210000|2021-09-09 15:26:50|17471.68|17471.68|17471.68|17471.68|17471.68|17471.68|17471.21|17471.21|0
1631201230000|2021-09-09 15:27:10|17471.12|17471.12|17471.12|17471.12|17471.12|17471.12|17471.12|17471.12|0
1631201240000|2021-09-09 15:27:20|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|0
1631201270000|2021-09-09 15:27:50|17471.41|17471.41|17472.23|17472.23|17472.23|17472.23|17470.6|17470.6|0
1631201280000|2021-09-09 15:28:00|17471.41|17471.41|17471.97|17471.97|17472.79|17472.79|17471.41|17471.41|0
1631201310000|2021-09-09 15:28:30|17472.17|17472.17|17472.17|17472.17|17472.17|17472.17|17472.17|17472.17|0
1631201320000|2021-09-09 15:28:40|17471.62|17471.62|17470.74|17470.74|17471.62|17471.62|17470.18|17470.18|0
1631201330000|2021-09-09 15:28:50|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|17470.25|0
1631201340000|2021-09-09 15:29:00|17469.63|17469.63|17465.97|17465.97|17469.63|17469.63|17465.97|17465.97|0
1631201360000|2021-09-09 15:29:20|17465.36|17465.36|17460.81|17460.81|17465.36|17465.36|17459.99|17459.99|0
1631201370000|2021-09-09 15:29:30|17460.31|17460.31|17457.14|17457.14|17460.31|17460.31|17457.14|17457.14|0
1631201380000|2021-09-09 15:29:40|17456.48|17456.48|17456|17456|17456.89|17456.89|17456|17456|0
1631201390000|2021-09-09 15:29:50|17455.51|17455.51|17458.16|17458.16|17458.16|17458.16|17452.01|17452.01|0
1631258100000|2021-09-10 07:15:00|17461.78|17461.78|17458.54|17458.54|17463.19|17463.19|17458.54|17458.54|0
1631258110000|2021-09-10 07:15:10|17460.77|17460.77|17462.9|17462.9|17463.1|17463.1|17460.77|17460.77|0
1631258120000|2021-09-10 07:15:20|17459.8|17459.8|17450.63|17450.63|17459.8|17459.8|17450.63|17450.63|0
1631258130000|2021-09-10 07:15:30|17452.26|17452.26|17453.69|17453.69|17453.69|17453.69|17452.26|17452.26|0
1631258140000|2021-09-10 07:15:40|17447.57|17447.57|17442.32|17442.32|17447.57|17447.57|17442.32|17442.32|0
1631258160000|2021-09-10 07:16:00|17442.82|17442.82|17444.63|17444.63|17447.09|17447.09|17442.82|17442.82|0
1631258190000|2021-09-10 07:16:30|17443.69|17443.69|17443.47|17443.47|17443.69|17443.69|17443.47|17443.47|0
1631258200000|2021-09-10 07:16:40|17448.16|17448.16|17449.33|17449.33|17449.33|17449.33|17448.16|17448.16|0
1631258210000|2021-09-10 07:16:50|17449.83|17449.83|17450.94|17450.94|17450.94|17450.94|17449.83|17449.83|0
1631258220000|2021-09-10 07:17:00|17452.41|17452.41|17450.58|17450.58|17453.88|17453.88|17450.58|17450.58|0
1631258240000|2021-09-10 07:17:20|17453.4|17453.4|17453.4|17453.4|17453.4|17453.4|17453.4|17453.4|0
1631258280000|2021-09-10 07:18:00|17454.31|17454.31|17473.76|17473.76|17473.76|17473.76|17454.31|17454.31|0
1631258290000|2021-09-10 07:18:10|17475.99|17475.99|17478.85|17478.85|17478.85|17478.85|17475.99|17475.99|0
1631258300000|2021-09-10 07:18:20|17477.44|17477.44|17477.44|17477.44|17477.44|17477.44|17477.44|17477.44|0
1631258310000|2021-09-10 07:18:30|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|0
1631258320000|2021-09-10 07:18:40|17475.3|17475.3|17475.3|17475.3|17475.3|17475.3|17475.3|17475.3|0
1631258340000|2021-09-10 07:19:00|17468.77|17468.77|17460.89|17460.89|17468.77|17468.77|17460.89|17460.89|0
1631258350000|2021-09-10 07:19:10|17459.95|17459.95|17459.95|17459.95|17459.95|17459.95|17459.95|17459.95|0
1631258380000|2021-09-10 07:19:40|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|0
1631258400000|2021-09-10 07:20:00|17459.92|17459.92|17460.42|17460.42|17460.42|17460.42|17459.92|17459.92|0
1631258410000|2021-09-10 07:20:10|17457.55|17457.55|17453.99|17453.99|17457.55|17457.55|17453.99|17453.99|0
1631258420000|2021-09-10 07:20:20|17452.82|17452.82|17451.15|17451.15|17452.82|17452.82|17451.15|17451.15|0
1631258430000|2021-09-10 07:20:30|17450.24|17450.24|17450.24|17450.24|17450.24|17450.24|17450.24|17450.24|0
1631258440000|2021-09-10 07:20:40|17452.98|17452.98|17452.98|17452.98|17453.8|17453.8|17452.98|17452.98|0
1631258460000|2021-09-10 07:21:00|17452.04|17452.04|17452.98|17452.98|17452.98|17452.98|17452.04|17452.04|0
1631258470000|2021-09-10 07:21:10|17453.7|17453.7|17453.7|17453.7|17453.7|17453.7|17453.7|17453.7|0
1631258480000|2021-09-10 07:21:20|17454.64|17454.64|17454.64|17454.64|17454.64|17454.64|17454.64|17454.64|0
1631258520000|2021-09-10 07:22:00|17454.48|17454.48|17454.48|17454.48|17454.48|17454.48|17454.48|17454.48|0
1631258530000|2021-09-10 07:22:10|17453.54|17453.54|17453.54|17453.54|17453.54|17453.54|17453.54|17453.54|0
1631258540000|2021-09-10 07:22:20|17456.28|17456.28|17456.28|17456.28|17456.28|17456.28|17456.28|17456.28|0
1631258570000|2021-09-10 07:22:50|17455.27|17455.27|17460.52|17460.52|17460.52|17460.52|17455.27|17455.27|0
1631258580000|2021-09-10 07:23:00|17459.11|17459.11|17447.1|17447.1|17459.11|17459.11|17447.1|17447.1|0
1631258610000|2021-09-10 07:23:30|17447.57|17447.57|17448.04|17448.04|17448.04|17448.04|17447.57|17447.57|0
1631258620000|2021-09-10 07:23:40|17441.21|17441.21|17434.77|17434.77|17441.21|17441.21|17434.77|17434.77|0
1631258630000|2021-09-10 07:23:50|17441.46|17441.46|17435.85|17435.85|17441.46|17441.46|17435.85|17435.85|0
1631258650000|2021-09-10 07:24:10|17441.56|17441.56|17441.56|17441.56|17441.56|17441.56|17441.56|17441.56|0
1631258690000|2021-09-10 07:24:50|17442.38|17442.38|17445.65|17445.65|17445.65|17445.65|17442.38|17442.38|0
1631258700000|2021-09-10 07:25:00|17446.06|17446.06|17453.51|17453.51|17453.51|17453.51|17446.06|17446.06|0
1631258710000|2021-09-10 07:25:10|17454.92|17454.92|17453.98|17453.98|17454.92|17454.92|17453.98|17453.98|0
1631258720000|2021-09-10 07:25:20|17453.16|17453.16|17453.16|17453.16|17453.16|17453.16|17453.16|17453.16|0
1631258740000|2021-09-10 07:25:40|17453.98|17453.98|17455.77|17455.77|17455.77|17455.77|17453.98|17453.98|0
1631258750000|2021-09-10 07:25:50|17454.86|17454.86|17455.68|17455.68|17455.68|17455.68|17454.86|17454.86|0
1631258760000|2021-09-10 07:26:00|17454.76|17454.76|17440.29|17440.29|17454.76|17454.76|17440.29|17440.29|0
1631258770000|2021-09-10 07:26:10|17437.8|17437.8|17437.31|17437.31|17437.8|17437.8|17437.31|17437.31|0
1631258780000|2021-09-10 07:26:20|17437.87|17437.87|17437.87|17437.87|17437.87|17437.87|17437.87|17437.87|0
1631258790000|2021-09-10 07:26:30|17436.95|17436.95|17438.62|17438.62|17438.62|17438.62|17436.95|17436.95|0
1631258800000|2021-09-10 07:26:40|17437.63|17437.63|17437.63|17437.63|17437.63|17437.63|17437.63|17437.63|0
1631258820000|2021-09-10 07:27:00|17437.16|17437.16|17438.1|17438.1|17438.6|17438.6|17437.16|17437.16|0
1631258840000|2021-09-10 07:27:20|17439.51|17439.51|17439.51|17439.51|17439.51|17439.51|17439.51|17439.51|0
1631258860000|2021-09-10 07:27:40|17438.6|17438.6|17437.66|17437.66|17438.6|17438.6|17436.72|17436.72|0
1631258870000|2021-09-10 07:27:50|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|0
1631258890000|2021-09-10 07:28:10|17441.05|17441.05|17441.05|17441.05|17441.05|17441.05|17441.05|17441.05|0
1631258900000|2021-09-10 07:28:20|17444.47|17444.47|17444.47|17444.47|17444.47|17444.47|17444.47|17444.47|0
1631258920000|2021-09-10 07:28:40|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|0
1631258950000|2021-09-10 07:29:10|17441.27|17441.27|17446.78|17446.78|17446.78|17446.78|17441.27|17441.27|0
1631258990000|2021-09-10 07:29:50|17450.04|17450.04|17450.04|17450.04|17450.04|17450.04|17450.04|17450.04|0
1631259000000|2021-09-10 07:30:00|17452.37|17452.37|17459.13|17459.13|17459.13|17459.13|17452.37|17452.37|0
1631259010000|2021-09-10 07:30:10|17462.18|17462.18|17467.45|17467.45|17467.45|17467.45|17462.18|17462.18|0
1631259020000|2021-09-10 07:30:20|17467.68|17467.68|17467.12|17467.12|17467.68|17467.68|17467.12|17467.12|0
1631259030000|2021-09-10 07:30:30|17463.82|17463.82|17461.7|17461.7|17463.82|17463.82|17461.7|17461.7|0
1631259040000|2021-09-10 07:30:40|17461.2|17461.2|17461.2|17461.2|17461.2|17461.2|17461.2|17461.2|0
1631259050000|2021-09-10 07:30:50|17460.71|17460.71|17460.71|17460.71|17460.71|17460.71|17460.71|17460.71|0
1631259070000|2021-09-10 07:31:10|17458.68|17458.68|17457.73|17457.73|17458.68|17458.68|17457.73|17457.73|0
1631259120000|2021-09-10 07:32:00|17456.92|17456.92|17447.91|17447.91|17456.92|17456.92|17447.91|17447.91|0
1631259210000|2021-09-10 07:33:30|17446.08|17446.08|17447.52|17447.52|17447.52|17447.52|17446.08|17446.08|0
1631259220000|2021-09-10 07:33:40|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|0
1631259230000|2021-09-10 07:33:50|17445.88|17445.88|17441.17|17441.17|17445.88|17445.88|17440.97|17440.97|0
1631259240000|2021-09-10 07:34:00|17439.19|17439.19|17440.62|17440.62|17440.62|17440.62|17439.19|17439.19|0
1631259280000|2021-09-10 07:34:40|17442.05|17442.05|17442.05|17442.05|17442.05|17442.05|17442.05|17442.05|0
1631259320000|2021-09-10 07:35:20|17442.87|17442.87|17442.87|17442.87|17442.87|17442.87|17442.87|17442.87|0
1631259330000|2021-09-10 07:35:30|17443.37|17443.37|17443.37|17443.37|17443.37|17443.37|17443.37|17443.37|0
1631259340000|2021-09-10 07:35:40|17440.63|17440.63|17440.63|17440.63|17440.63|17440.63|17440.63|17440.63|0
1631259370000|2021-09-10 07:36:10|17439.81|17439.81|17439.81|17439.81|17439.81|17439.81|17439.81|17439.81|0
1631259380000|2021-09-10 07:36:20|17440.72|17440.72|17440.72|17440.72|17440.72|17440.72|17440.72|17440.72|0
1631259410000|2021-09-10 07:36:50|17440.25|17440.25|17441.66|17441.66|17441.66|17441.66|17440.25|17440.25|0
1631259420000|2021-09-10 07:37:00|17438.88|17438.88|17438.88|17438.88|17438.88|17438.88|17438.88|17438.88|0
1631259460000|2021-09-10 07:37:40|17439.79|17439.79|17439.79|17439.79|17439.79|17439.79|17439.79|17439.79|0
1631259470000|2021-09-10 07:37:50|17440.26|17440.26|17442.1|17442.1|17442.1|17442.1|17440.26|17440.26|0
1631259490000|2021-09-10 07:38:10|17440.66|17440.66|17440.66|17440.66|17440.66|17440.66|17440.66|17440.66|0
1631259500000|2021-09-10 07:38:20|17441.6|17441.6|17451.34|17451.34|17451.34|17451.34|17441.6|17441.6|0
1631259510000|2021-09-10 07:38:30|17450.93|17450.93|17450.52|17450.52|17451.43|17451.43|17450.52|17450.52|0
1631259530000|2021-09-10 07:38:50|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|0
1631259540000|2021-09-10 07:39:00|17450.99|17450.99|17449.31|17449.31|17450.99|17450.99|17446.96|17446.96|0
1631259550000|2021-09-10 07:39:10|17449.98|17449.98|17453.15|17453.15|17453.15|17453.15|17449.75|17449.75|0
1631259560000|2021-09-10 07:39:20|17452.48|17452.48|17452.7|17452.7|17452.7|17452.7|17452.48|17452.48|0
1631259580000|2021-09-10 07:39:40|17452.26|17452.26|17450.45|17450.45|17452.26|17452.26|17450.45|17450.45|0
1631259590000|2021-09-10 07:39:50|17449.63|17449.63|17436.35|17436.35|17449.63|17449.63|17436.35|17436.35|0
1631259600000|2021-09-10 07:40:00|17434.37|17434.37|17434.81|17434.81|17435.26|17435.26|17434.37|17434.37|0
1631259610000|2021-09-10 07:40:10|17435.71|17435.71|17436.6|17436.6|17436.6|17436.6|17435.71|17435.71|0
1631259620000|2021-09-10 07:40:20|17435.19|17435.19|17435.41|17435.41|17435.41|17435.41|17435.19|17435.19|0
1631259650000|2021-09-10 07:40:50|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|0
1631259660000|2021-09-10 07:41:00|17435.23|17435.23|17435.23|17435.23|17435.23|17435.23|17435.23|17435.23|0
1631259680000|2021-09-10 07:41:20|17435.43|17435.43|17440.88|17440.88|17440.88|17440.88|17435.43|17435.43|0
1631259690000|2021-09-10 07:41:30|17440.43|17440.43|17439.32|17439.32|17440.43|17440.43|17439.32|17439.32|0
1631259730000|2021-09-10 07:42:10|17435.95|17435.95|17435.95|17435.95|17435.95|17435.95|17435.95|17435.95|0
1631259750000|2021-09-10 07:42:30|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|0
1631259760000|2021-09-10 07:42:40|17435.36|17435.36|17435.36|17435.36|17435.36|17435.36|17435.36|17435.36|0
1631259770000|2021-09-10 07:42:50|17440.25|17440.25|17440.72|17440.72|17440.72|17440.72|17440.25|17440.25|0
1631259780000|2021-09-10 07:43:00|17442.55|17442.55|17444.18|17444.18|17444.18|17444.18|17442.55|17442.55|0
1631259790000|2021-09-10 07:43:10|17446.16|17446.16|17446.16|17446.16|17446.16|17446.16|17446.16|17446.16|0
1631259800000|2021-09-10 07:43:20|17446.58|17446.58|17449.64|17449.64|17449.64|17449.64|17446.58|17446.58|0
1631259810000|2021-09-10 07:43:30|17448.7|17448.7|17452.36|17452.36|17452.36|17452.36|17448.7|17448.7|0
1631259820000|2021-09-10 07:43:40|17448.8|17448.8|17450.06|17450.06|17450.06|17450.06|17448.8|17448.8|0
1631259830000|2021-09-10 07:43:50|17450.51|17450.51|17450.29|17450.29|17450.51|17450.51|17450.29|17450.29|0
1631259840000|2021-09-10 07:44:00|17450.51|17450.51|17450.51|17450.51|17450.51|17450.51|17450.51|17450.51|0
1631259860000|2021-09-10 07:44:20|17449.1|17449.1|17449.57|17449.57|17449.57|17449.57|17449.1|17449.1|0
1631259870000|2021-09-10 07:44:30|17448.65|17448.65|17447.54|17447.54|17448.65|17448.65|17447.54|17447.54|0
1631259890000|2021-09-10 07:44:50|17448.09|17448.09|17448.09|17448.09|17448.09|17448.09|17448.09|17448.09|0
1631259900000|2021-09-10 07:45:00|17443.57|17443.57|17443.57|17443.57|17443.57|17443.57|17443.57|17443.57|0
1631259940000|2021-09-10 07:45:40|17441.12|17441.12|17438.93|17438.93|17441.12|17441.12|17438.93|17438.93|0
1631259950000|2021-09-10 07:45:50|17433.28|17433.28|17430.86|17430.86|17433.28|17433.28|17430.86|17430.86|0
1631259960000|2021-09-10 07:46:00|17429.91|17429.91|17429.57|17429.57|17430.73|17430.73|17429.57|17429.57|0
1631259970000|2021-09-10 07:46:10|17430.48|17430.48|17430.03|17430.03|17430.48|17430.48|17430.03|17430.03|0
1631259980000|2021-09-10 07:46:20|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|0
1631259990000|2021-09-10 07:46:30|17430.93|17430.93|17430.7|17430.7|17431.37|17431.37|17430.7|17430.7|0
1631260000000|2021-09-10 07:46:40|17427.21|17427.21|17426.54|17426.54|17427.21|17427.21|17426.54|17426.54|0
1631260010000|2021-09-10 07:46:50|17424.75|17424.75|17424.08|17424.08|17424.75|17424.75|17424.08|17424.08|0
1631260020000|2021-09-10 07:47:00|17424.55|17424.55|17423.25|17423.25|17425.67|17425.67|17423.25|17423.25|0
1631260030000|2021-09-10 07:47:10|17422.58|17422.58|17422.13|17422.13|17422.58|17422.58|17422.13|17422.13|0
1631260060000|2021-09-10 07:47:40|17418.87|17418.87|17420.3|17420.3|17420.3|17420.3|17418.87|17418.87|0
1631260080000|2021-09-10 07:48:00|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|0
1631260090000|2021-09-10 07:48:10|17419.12|17419.12|17419.94|17419.94|17419.94|17419.94|17419.12|17419.12|0
1631260100000|2021-09-10 07:48:20|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|0
1631260120000|2021-09-10 07:48:40|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|0
1631260140000|2021-09-10 07:49:00|17420.85|17420.85|17424.5|17424.5|17424.5|17424.5|17420.85|17420.85|0
1631260150000|2021-09-10 07:49:10|17426.32|17426.32|17426.32|17426.32|17426.32|17426.32|17426.32|17426.32|0
1631260170000|2021-09-10 07:49:30|17425.41|17425.41|17425.41|17425.41|17425.41|17425.41|17425.41|17425.41|0
1631260200000|2021-09-10 07:50:00|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|0
1631260260000|2021-09-10 07:51:00|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|0
1631260390000|2021-09-10 07:53:10|17423.58|17423.58|17423.58|17423.58|17423.58|17423.58|17423.58|17423.58|0
1631260400000|2021-09-10 07:53:20|17423.36|17423.36|17421.95|17421.95|17423.36|17423.36|17421.95|17421.95|0
1631260410000|2021-09-10 07:53:30|17425.22|17425.22|17424.4|17424.4|17425.22|17425.22|17423.58|17423.58|0
1631260420000|2021-09-10 07:53:40|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|0
1631260430000|2021-09-10 07:53:50|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|0
1631260490000|2021-09-10 07:54:50|17422.25|17422.25|17422.25|17422.25|17422.25|17422.25|17422.25|17422.25|0
1631260510000|2021-09-10 07:55:10|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|0
1631260530000|2021-09-10 07:55:30|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|0
1631260580000|2021-09-10 07:56:20|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|0
1631260610000|2021-09-10 07:56:50|17422.3|17422.3|17420.67|17420.67|17422.3|17422.3|17420.67|17420.67|0
1631260620000|2021-09-10 07:57:00|17420.46|17420.46|17424.97|17424.97|17424.97|17424.97|17420.46|17420.46|0
1631260650000|2021-09-10 07:57:30|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|0
1631260700000|2021-09-10 07:58:20|17425.36|17425.36|17426.18|17426.18|17426.18|17426.18|17425.36|17425.36|0
1631260710000|2021-09-10 07:58:30|17427|17427|17425.56|17425.56|17427|17427|17425.56|17425.56|0
1631260740000|2021-09-10 07:59:00|17427|17427|17427|17427|17427|17427|17427|17427|0
1631260750000|2021-09-10 07:59:10|17423.14|17423.14|17421.5|17421.5|17423.14|17423.14|17421.5|17421.5|0
1631260780000|2021-09-10 07:59:40|17421.97|17421.97|17421.97|17421.97|17421.97|17421.97|17421.97|17421.97|0
1631260790000|2021-09-10 07:59:50|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|0
1631260800000|2021-09-10 08:00:00|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|0
1631260810000|2021-09-10 08:00:10|17416.98|17416.98|17416.98|17416.98|17416.98|17416.98|17416.98|17416.98|0
1631260820000|2021-09-10 08:00:20|17414.53|17414.53|17410.33|17410.33|17414.53|17414.53|17410.33|17410.33|0
1631260840000|2021-09-10 08:00:40|17411.23|17411.23|17416.08|17416.08|17416.08|17416.08|17411.23|17411.23|0
1631260850000|2021-09-10 08:00:50|17417.2|17417.2|17418.01|17418.01|17418.01|17418.01|17417.2|17417.2|0
1631260860000|2021-09-10 08:01:00|17421.89|17421.89|17422.3|17422.3|17422.3|17422.3|17421.89|17421.89|0
1631260870000|2021-09-10 08:01:10|17421.14|17421.14|17421.14|17421.14|17421.14|17421.14|17421.14|17421.14|0
1631260890000|2021-09-10 08:01:30|17422.77|17422.77|17423.68|17423.68|17423.68|17423.68|17422.77|17422.77|0
1631260900000|2021-09-10 08:01:40|17425.12|17425.12|17426.55|17426.55|17426.55|17426.55|17425.12|17425.12|0
1631260910000|2021-09-10 08:01:50|17430.06|17430.06|17433.01|17433.01|17433.01|17433.01|17430.06|17430.06|0
1631260920000|2021-09-10 08:02:00|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|0
1631260930000|2021-09-10 08:02:10|17427.05|17427.05|17422.47|17422.47|17427.05|17427.05|17422.47|17422.47|0
1631260950000|2021-09-10 08:02:30|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|0
1631260960000|2021-09-10 08:02:40|17421.09|17421.09|17421.09|17421.09|17421.09|17421.09|17421.09|17421.09|0
1631260980000|2021-09-10 08:03:00|17420.48|17420.48|17420.48|17420.48|17420.48|17420.48|17420.48|17420.48|0
1631260990000|2021-09-10 08:03:10|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|0
1631261040000|2021-09-10 08:04:00|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|0
1631261060000|2021-09-10 08:04:20|17421.18|17421.18|17417.87|17417.87|17421.18|17421.18|17417.87|17417.87|0
1631261070000|2021-09-10 08:04:30|17417.31|17417.31|17417.31|17417.31|17417.31|17417.31|17417.31|17417.31|0
1631261090000|2021-09-10 08:04:50|17416.76|17416.76|17418.17|17418.17|17418.17|17418.17|17416.76|17416.76|0
1631261110000|2021-09-10 08:05:10|17418.64|17418.64|17418.64|17418.64|17418.64|17418.64|17418.64|17418.64|0
1631261140000|2021-09-10 08:05:40|17419.52|17419.52|17419.52|17419.52|17419.52|17419.52|17419.52|17419.52|0
1631261150000|2021-09-10 08:05:50|17420.34|17420.34|17418.7|17418.7|17421.15|17421.15|17418.7|17418.7|0
1631261220000|2021-09-10 08:07:00|17419.62|17419.62|17419.62|17419.62|17419.62|17419.62|17419.62|17419.62|0
1631261310000|2021-09-10 08:08:30|17419.12|17419.12|17421.1|17421.1|17421.1|17421.1|17419.12|17419.12|0
1631261320000|2021-09-10 08:08:40|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|0
1631261330000|2021-09-10 08:08:50|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|0
1631261340000|2021-09-10 08:09:00|17419.85|17419.85|17419.64|17419.64|17419.85|17419.85|17419.64|17419.64|0
1631261360000|2021-09-10 08:09:20|17420.11|17420.11|17419.17|17419.17|17420.11|17420.11|17419.17|17419.17|0
1631261380000|2021-09-10 08:09:40|17419.67|17419.67|17418.68|17418.68|17419.67|17419.67|17418.68|17418.68|0
1631261390000|2021-09-10 08:09:50|17420.09|17420.09|17420.09|17420.09|17420.09|17420.09|17420.09|17420.09|0
1631261400000|2021-09-10 08:10:00|17419.59|17419.59|17418.6|17418.6|17419.59|17419.59|17418.6|17418.6|0
1631261410000|2021-09-10 08:10:10|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|0
1631261440000|2021-09-10 08:10:40|17416.66|17416.66|17415.72|17415.72|17416.66|17416.66|17415.72|17415.72|0
1631261450000|2021-09-10 08:10:50|17416.28|17416.28|17417.65|17417.65|17417.65|17417.65|17416.28|17416.28|0
1631261540000|2021-09-10 08:12:20|17415.27|17415.27|17413.86|17413.86|17415.27|17415.27|17413.86|17413.86|0
1631261550000|2021-09-10 08:12:30|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|0
1631261700000|2021-09-10 08:15:00|17415.36|17415.36|17426.49|17426.49|17426.49|17426.49|17415.36|17415.36|0
1631261730000|2021-09-10 08:15:30|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|0
1631261760000|2021-09-10 08:16:00|17426.58|17426.58|17427.07|17427.07|17427.07|17427.07|17426.58|17426.58|0
1631261770000|2021-09-10 08:16:10|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|0
1631261790000|2021-09-10 08:16:30|17428.92|17428.92|17427.17|17427.17|17428.92|17428.92|17426.67|17426.67|0
1631261800000|2021-09-10 08:16:40|17427.98|17427.98|17427.78|17427.78|17427.98|17427.98|17427.78|17427.78|0
1631261820000|2021-09-10 08:17:00|17425.12|17425.12|17425.12|17425.12|17425.12|17425.12|17425.12|17425.12|0
1631261880000|2021-09-10 08:18:00|17425.53|17425.53|17425.53|17425.53|17425.53|17425.53|17425.53|17425.53|0
1631261950000|2021-09-10 08:19:10|17431.14|17431.14|17432.06|17432.06|17432.06|17432.06|17431.14|17431.14|0
1631261970000|2021-09-10 08:19:30|17431.14|17431.14|17431.14|17431.14|17431.14|17431.14|17431.14|17431.14|0
1631261990000|2021-09-10 08:19:50|17435.87|17435.87|17439.55|17439.55|17439.55|17439.55|17435.87|17435.87|0
1631262000000|2021-09-10 08:20:00|17440.11|17440.11|17441.52|17441.52|17441.52|17441.52|17440.11|17440.11|0
1631262010000|2021-09-10 08:20:10|17444.17|17444.17|17447.17|17447.17|17447.17|17447.17|17444.17|17444.17|0
1631262020000|2021-09-10 08:20:20|17447.58|17447.58|17447.02|17447.02|17447.58|17447.58|17447.02|17447.02|0
1631262040000|2021-09-10 08:20:40|17448.02|17448.02|17448.02|17448.02|17448.02|17448.02|17448.02|17448.02|0
1631262080000|2021-09-10 08:21:20|17448.51|17448.51|17448.51|17448.51|17448.51|17448.51|17448.51|17448.51|0
1631262110000|2021-09-10 08:21:50|17447.1|17447.1|17458.35|17458.35|17458.35|17458.35|17447.1|17447.1|0
1631262120000|2021-09-10 08:22:00|17459.17|17459.17|17459.17|17459.17|17459.17|17459.17|17459.17|17459.17|0
1631262140000|2021-09-10 08:22:20|17459.67|17459.67|17458.68|17458.68|17459.67|17459.67|17458.68|17458.68|0
1631262150000|2021-09-10 08:22:30|17459.17|17459.17|17459.17|17459.17|17459.17|17459.17|17459.17|17459.17|0
1631262160000|2021-09-10 08:22:40|17458.23|17458.23|17458.23|17458.23|17458.23|17458.23|17458.23|17458.23|0
1631262210000|2021-09-10 08:23:30|17454.41|17454.41|17450.43|17450.43|17454.41|17454.41|17450.43|17450.43|0
1631262220000|2021-09-10 08:23:40|17449.99|17449.99|17449.52|17449.52|17449.99|17449.99|17448.58|17448.58|0
1631262240000|2021-09-10 08:24:00|17449.99|17449.99|17454.61|17454.61|17454.61|17454.61|17449.99|17449.99|0
1631262250000|2021-09-10 08:24:10|17454.4|17454.4|17455.12|17455.12|17455.12|17455.12|17454.4|17454.4|0
1631262360000|2021-09-10 08:26:00|17453.3|17453.3|17453.2|17453.2|17453.3|17453.3|17453.2|17453.2|0
1631262410000|2021-09-10 08:26:50|17451.32|17451.32|17451.32|17451.32|17451.32|17451.32|17451.32|17451.32|0
1631262420000|2021-09-10 08:27:00|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|0
1631262520000|2021-09-10 08:28:40|17451.35|17451.35|17445.64|17445.64|17451.35|17451.35|17445.64|17445.64|0
1631262540000|2021-09-10 08:29:00|17447.28|17447.28|17450.52|17450.52|17450.52|17450.52|17447.28|17447.28|0
1631262610000|2021-09-10 08:30:10|17451.01|17451.01|17451.01|17451.01|17451.01|17451.01|17451.01|17451.01|0
1631262620000|2021-09-10 08:30:20|17449.34|17449.34|17448.79|17448.79|17449.34|17449.34|17448.79|17448.79|0
1631262640000|2021-09-10 08:30:40|17448.38|17448.38|17448.38|17448.38|17448.38|17448.38|17448.38|17448.38|0
1631262670000|2021-09-10 08:31:10|17454.85|17454.85|17457.12|17457.12|17457.19|17457.19|17454.85|17454.85|0
1631262720000|2021-09-10 08:32:00|17459.58|17459.58|17458.96|17458.96|17459.58|17459.58|17458.96|17458.96|0
1631262760000|2021-09-10 08:32:40|17463.96|17463.96|17465.07|17465.07|17465.07|17465.07|17463.96|17463.96|0
1631262770000|2021-09-10 08:32:50|17462.01|17462.01|17464.49|17464.49|17464.98|17464.98|17462.01|17462.01|0
1631262840000|2021-09-10 08:34:00|17466.32|17466.32|17466.32|17466.32|17466.32|17466.32|17466.32|17466.32|0
1631262860000|2021-09-10 08:34:20|17466.11|17466.11|17466.11|17466.11|17466.11|17466.11|17466.11|17466.11|0
1631262880000|2021-09-10 08:34:40|17467.02|17467.02|17467.02|17467.02|17467.02|17467.02|17467.02|17467.02|0
1631262900000|2021-09-10 08:35:00|17469.78|17469.78|17471.75|17471.75|17471.75|17471.75|17469.78|17469.78|0
1631262920000|2021-09-10 08:35:20|17474.82|17474.82|17474.82|17474.82|17474.82|17474.82|17474.82|17474.82|0
1631262930000|2021-09-10 08:35:30|17473.18|17473.18|17472.63|17472.63|17473.18|17473.18|17472.07|17472.07|0
1631262960000|2021-09-10 08:36:00|17471.68|17471.68|17471.68|17471.68|17471.68|17471.68|17471.68|17471.68|0
1631262970000|2021-09-10 08:36:10|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|0
1631262990000|2021-09-10 08:36:30|17471.6|17471.6|17471.6|17471.6|17471.6|17471.6|17471.6|17471.6|0
1631263020000|2021-09-10 08:37:00|17474.87|17474.87|17473.03|17473.03|17474.87|17474.87|17473.03|17473.03|0
1631263050000|2021-09-10 08:37:30|17473.84|17473.84|17473.84|17473.84|17473.84|17473.84|17473.84|17473.84|0
1631263100000|2021-09-10 08:38:20|17476.29|17476.29|17476.29|17476.29|17476.29|17476.29|17476.29|17476.29|0
1631263140000|2021-09-10 08:39:00|17473.55|17473.55|17467.53|17467.53|17473.55|17473.55|17467.53|17467.53|0
1631263200000|2021-09-10 08:40:00|17468.52|17468.52|17468.52|17468.52|17468.52|17468.52|17468.52|17468.52|0
1631263210000|2021-09-10 08:40:10|17469.51|17469.51|17470.01|17470.01|17470.01|17470.01|17469.51|17469.51|0
1631263230000|2021-09-10 08:40:30|17476.84|17476.84|17475.37|17475.37|17476.84|17476.84|17475.37|17475.37|0
1631263240000|2021-09-10 08:40:40|17474.9|17474.9|17474.9|17474.9|17474.9|17474.9|17474.9|17474.9|0
1631263280000|2021-09-10 08:41:20|17470.49|17470.49|17468.47|17468.47|17470.49|17470.49|17468.47|17468.47|0
1631263290000|2021-09-10 08:41:30|17465.61|17465.61|17457.25|17457.25|17465.61|17465.61|17457.25|17457.25|0
1631263300000|2021-09-10 08:41:40|17456.34|17456.34|17456.34|17456.34|17456.34|17456.34|17456.34|17456.34|0
1631263320000|2021-09-10 08:42:00|17457.28|17457.28|17460.08|17460.08|17460.08|17460.08|17457.28|17457.28|0
1631263340000|2021-09-10 08:42:20|17459.09|17459.09|17459.09|17459.09|17459.09|17459.09|17459.09|17459.09|0
1631263440000|2021-09-10 08:44:00|17460.5|17460.5|17464.9|17464.9|17464.9|17464.9|17460.5|17460.5|0
1631263450000|2021-09-10 08:44:10|17463.99|17463.99|17465.52|17465.52|17465.52|17465.52|17463.99|17463.99|0
1631263460000|2021-09-10 08:44:20|17464.7|17464.7|17464.7|17464.7|17464.7|17464.7|17464.7|17464.7|0
1631263470000|2021-09-10 08:44:30|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|0
1631263500000|2021-09-10 08:45:00|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|0
1631263510000|2021-09-10 08:45:10|17462.15|17462.15|17461.13|17461.13|17462.15|17462.15|17461.13|17461.13|0
1631263550000|2021-09-10 08:45:50|17459.7|17459.7|17459.7|17459.7|17459.7|17459.7|17459.7|17459.7|0
1631263570000|2021-09-10 08:46:10|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|0
1631263620000|2021-09-10 08:47:00|17458.29|17458.29|17458.29|17458.29|17458.29|17458.29|17458.29|17458.29|0
1631263650000|2021-09-10 08:47:30|17457.17|17457.17|17456.25|17456.25|17457.17|17457.17|17456.25|17456.25|0
1631263660000|2021-09-10 08:47:40|17454.82|17454.82|17450.94|17450.94|17454.82|17454.82|17450.94|17450.94|0
1631263680000|2021-09-10 08:48:00|17447.48|17447.48|17444.19|17444.19|17447.48|17447.48|17444.19|17444.19|0
1631263780000|2021-09-10 08:49:40|17445.13|17445.13|17445.13|17445.13|17445.13|17445.13|17445.13|17445.13|0
1631263790000|2021-09-10 08:49:50|17444.66|17444.66|17447.01|17447.01|17447.01|17447.01|17444.66|17444.66|0
1631263800000|2021-09-10 08:50:00|17445.6|17445.6|17447.98|17447.98|17447.98|17447.98|17445.6|17445.6|0
1631263810000|2021-09-10 08:50:10|17448.47|17448.47|17448.47|17448.47|17449.41|17449.41|17448.47|17448.47|0
1631263820000|2021-09-10 08:50:20|17447.03|17447.03|17447.03|17447.03|17447.03|17447.03|17447.03|17447.03|0
1631263830000|2021-09-10 08:50:30|17446.54|17446.54|17445.55|17445.55|17446.54|17446.54|17445.55|17445.55|0
1631263870000|2021-09-10 08:51:10|17445.08|17445.08|17437.34|17437.34|17445.08|17445.08|17435.71|17435.71|0
1631263890000|2021-09-10 08:51:30|17438.16|17438.16|17436.84|17436.84|17439.48|17439.48|17436.84|17436.84|0
1631263900000|2021-09-10 08:51:40|17435.85|17435.85|17433.8|17433.8|17435.85|17435.85|17433.8|17433.8|0
1631263910000|2021-09-10 08:51:50|17434.61|17434.61|17434.61|17434.61|17434.61|17434.61|17434.61|17434.61|0
1631263920000|2021-09-10 08:52:00|17433.18|17433.18|17433.65|17433.65|17433.65|17433.65|17433.18|17433.18|0
1631263930000|2021-09-10 08:52:10|17434.21|17434.21|17434|17434|17434.21|17434.21|17434|17434|0
1631263950000|2021-09-10 08:52:30|17435.64|17435.64|17428.09|17428.09|17436.55|17436.55|17428.09|17428.09|0
1631263990000|2021-09-10 08:53:10|17429.2|17429.2|17430.11|17430.11|17430.11|17430.11|17429.2|17429.2|0
1631264000000|2021-09-10 08:53:20|17434.61|17434.61|17434.61|17434.61|17434.61|17434.61|17434.61|17434.61|0
1631264050000|2021-09-10 08:54:10|17435.61|17435.61|17435.61|17435.61|17435.61|17435.61|17435.61|17435.61|0
1631264060000|2021-09-10 08:54:20|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|0
1631264130000|2021-09-10 08:55:30|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|0
1631264150000|2021-09-10 08:55:50|17431.36|17431.36|17433.84|17433.84|17434.55|17434.55|17431.36|17431.36|0
1631264160000|2021-09-10 08:56:00|17434.78|17434.78|17434.78|17434.78|17434.78|17434.78|17434.78|17434.78|0
1631264170000|2021-09-10 08:56:10|17436.61|17436.61|17436.61|17436.61|17436.61|17436.61|17436.61|17436.61|0
1631264180000|2021-09-10 08:56:20|17437.6|17437.6|17437.6|17437.6|17437.6|17437.6|17437.6|17437.6|0
1631264220000|2021-09-10 08:57:00|17439.18|17439.18|17437.81|17437.81|17439.18|17439.18|17437.81|17437.81|0
1631264230000|2021-09-10 08:57:10|17438.27|17438.27|17438.47|17438.47|17438.47|17438.47|17438.27|17438.27|0
1631264250000|2021-09-10 08:57:30|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|0
1631264260000|2021-09-10 08:57:40|17441.59|17441.59|17443.51|17443.51|17443.51|17443.51|17441.59|17441.59|0
1631264300000|2021-09-10 08:58:20|17444.01|17444.01|17444.01|17444.01|17444.01|17444.01|17444.01|17444.01|0
1631264320000|2021-09-10 08:58:40|17445.13|17445.13|17445.13|17445.13|17445.13|17445.13|17445.13|17445.13|0
1631264330000|2021-09-10 08:58:50|17444.66|17444.66|17443.54|17443.54|17444.66|17444.66|17443.54|17443.54|0
1631264350000|2021-09-10 08:59:10|17442.11|17442.11|17438.35|17438.35|17442.11|17442.11|17438.35|17438.35|0
1631264370000|2021-09-10 08:59:30|17437.85|17437.85|17437.35|17437.35|17437.85|17437.85|17437.35|17437.35|0
1631264390000|2021-09-10 08:59:50|17439.43|17439.43|17439.43|17439.43|17439.43|17439.43|17439.43|17439.43|0
1631264400000|2021-09-10 09:00:00|17440.86|17440.86|17440.86|17440.86|17440.86|17440.86|17440.86|17440.86|0
1631264410000|2021-09-10 09:00:10|17441.33|17441.33|17441.33|17441.33|17441.33|17441.33|17441.33|17441.33|0
1631264430000|2021-09-10 09:00:30|17441.54|17441.54|17440.42|17440.42|17441.54|17441.54|17440.42|17440.42|0
1631264460000|2021-09-10 09:01:00|17439.61|17439.61|17439.61|17439.61|17439.61|17439.61|17439.61|17439.61|0
1631264470000|2021-09-10 09:01:10|17441.59|17441.59|17443.02|17443.02|17443.02|17443.02|17441.59|17441.59|0
1631264530000|2021-09-10 09:02:10|17443.52|17443.52|17443.46|17443.46|17444.89|17444.89|17443.46|17443.46|0
1631264560000|2021-09-10 09:02:40|17441.97|17441.97|17441.48|17441.48|17441.97|17441.97|17441.48|17441.48|0
1631264570000|2021-09-10 09:02:50|17440.56|17440.56|17440.56|17440.56|17440.56|17440.56|17440.56|17440.56|0
1631264590000|2021-09-10 09:03:10|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|0
1631264620000|2021-09-10 09:03:40|17441.98|17441.98|17439.79|17439.79|17442.45|17442.45|17439.79|17439.79|0
1631264660000|2021-09-10 09:04:20|17439.56|17439.56|17439.56|17439.56|17439.56|17439.56|17439.56|17439.56|0
1631264670000|2021-09-10 09:04:30|17441.4|17441.4|17441.4|17441.4|17441.4|17441.4|17441.4|17441.4|0
1631264690000|2021-09-10 09:04:50|17440.59|17440.59|17439.3|17439.3|17440.59|17440.59|17439.3|17439.3|0
1631264730000|2021-09-10 09:05:30|17438.68|17438.68|17437.87|17437.87|17438.68|17438.68|17437.87|17437.87|0
1631264740000|2021-09-10 09:05:40|17438.36|17438.36|17436.87|17436.87|17438.36|17438.36|17436.87|17436.87|0
1631264750000|2021-09-10 09:05:50|17435.96|17435.96|17431.41|17431.41|17435.96|17435.96|17431.41|17431.41|0
1631264770000|2021-09-10 09:06:10|17430.47|17430.47|17430.47|17430.47|17430.47|17430.47|17430.47|17430.47|0
1631264790000|2021-09-10 09:06:30|17431.39|17431.39|17431.39|17431.39|17431.39|17431.39|17431.39|17431.39|0
1631264810000|2021-09-10 09:06:50|17435.17|17435.17|17436.44|17436.44|17437.36|17437.36|17435.17|17435.17|0
1631264820000|2021-09-10 09:07:00|17435.63|17435.63|17434.34|17434.34|17435.63|17435.63|17434.34|17434.34|0
1631264840000|2021-09-10 09:07:20|17433.93|17433.93|17434.74|17434.74|17434.74|17434.74|17433.93|17433.93|0
1631264870000|2021-09-10 09:07:50|17433.31|17433.31|17431.68|17431.68|17433.31|17433.31|17431.68|17431.68|0
1631264890000|2021-09-10 09:08:10|17432.59|17432.59|17432.59|17432.59|17432.59|17432.59|17432.59|17432.59|0
1631264960000|2021-09-10 09:09:20|17433.51|17433.51|17433.3|17433.3|17433.51|17433.51|17433.3|17433.3|0
1631264990000|2021-09-10 09:09:50|17432.39|17432.39|17432.39|17432.39|17432.39|17432.39|17432.39|17432.39|0
1631265000000|2021-09-10 09:10:00|17431.47|17431.47|17432.96|17432.96|17432.96|17432.96|17431.47|17431.47|0
1631265020000|2021-09-10 09:10:20|17433.88|17433.88|17434.29|17434.29|17434.7|17434.7|17433.88|17433.88|0
1631265070000|2021-09-10 09:11:10|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|0
1631265080000|2021-09-10 09:11:20|17432.49|17432.49|17430.56|17430.56|17432.49|17432.49|17430.56|17430.56|0
1631265090000|2021-09-10 09:11:30|17430.11|17430.11|17433.18|17433.18|17433.18|17433.18|17430.11|17430.11|0
1631265110000|2021-09-10 09:11:50|17431.77|17431.77|17431.77|17431.77|17431.77|17431.77|17431.77|17431.77|0
1631265130000|2021-09-10 09:12:10|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|0
1631265160000|2021-09-10 09:12:40|17433.65|17433.65|17432.53|17432.53|17433.65|17433.65|17431.2|17431.2|0
1631265180000|2021-09-10 09:13:00|17431.59|17431.59|17429.61|17429.61|17431.59|17431.59|17429.61|17429.61|0
1631265190000|2021-09-10 09:13:10|17430.08|17430.08|17432.63|17432.63|17432.63|17432.63|17430.08|17430.08|0
1631265200000|2021-09-10 09:13:20|17432.84|17432.84|17434.57|17434.57|17434.57|17434.57|17432.84|17432.84|0
1631265210000|2021-09-10 09:13:30|17435.04|17435.04|17435.04|17435.04|17435.04|17435.04|17435.04|17435.04|0
1631265220000|2021-09-10 09:13:40|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|0
1631265260000|2021-09-10 09:14:20|17430.8|17430.8|17426.72|17426.72|17430.8|17430.8|17426.72|17426.72|0
1631265270000|2021-09-10 09:14:30|17423.85|17423.85|17416.18|17416.18|17423.85|17423.85|17416.18|17416.18|0
1631265280000|2021-09-10 09:14:40|17415.62|17415.62|17406.75|17406.75|17415.62|17415.62|17406.75|17406.75|0
1631265290000|2021-09-10 09:14:50|17405.94|17405.94|17404.82|17404.82|17405.94|17405.94|17404.82|17404.82|0
1631265300000|2021-09-10 09:15:00|17402.49|17402.49|17399.95|17399.95|17402.49|17402.49|17399.95|17399.95|0
1631265310000|2021-09-10 09:15:10|17401.12|17401.12|17400.2|17400.2|17401.12|17401.12|17400.2|17400.2|0
1631265320000|2021-09-10 09:15:20|17399.04|17399.04|17399.38|17399.38|17399.38|17399.38|17397.55|17397.55|0
1631265330000|2021-09-10 09:15:30|17400.29|17400.29|17401.21|17401.21|17401.21|17401.21|17400.29|17400.29|0
1631265350000|2021-09-10 09:15:50|17405.09|17405.09|17404.07|17404.07|17405.09|17405.09|17404.07|17404.07|0
1631265360000|2021-09-10 09:16:00|17404.51|17404.51|17407.94|17407.94|17407.94|17407.94|17404.51|17404.51|0
1631265380000|2021-09-10 09:16:20|17406.99|17406.99|17406.99|17406.99|17406.99|17406.99|17406.99|17406.99|0
1631265390000|2021-09-10 09:16:30|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|0
1631265410000|2021-09-10 09:16:50|17403.59|17403.59|17400.72|17400.72|17403.59|17403.59|17400.72|17400.72|0
1631265440000|2021-09-10 09:17:20|17399.81|17399.81|17398.99|17398.99|17399.81|17399.81|17398.99|17398.99|0
1631265510000|2021-09-10 09:18:30|17401.86|17401.86|17401.86|17401.86|17401.86|17401.86|17401.86|17401.86|0
1631265540000|2021-09-10 09:19:00|17401.04|17401.04|17401.04|17401.04|17401.04|17401.04|17401.04|17401.04|0
1631265550000|2021-09-10 09:19:10|17403.37|17403.37|17403.37|17403.37|17403.37|17403.37|17402.21|17402.21|0
1631265570000|2021-09-10 09:19:30|17405.82|17405.82|17407.18|17407.18|17408.76|17408.76|17405.82|17405.82|0
1631265590000|2021-09-10 09:19:50|17407.74|17407.74|17408.3|17408.3|17408.3|17408.3|17407.74|17407.74|0
1631265600000|2021-09-10 09:20:00|17407.74|17407.74|17407.74|17407.74|17407.74|17407.74|17407.74|17407.74|0
1631265620000|2021-09-10 09:20:20|17407.18|17407.18|17407.18|17407.18|17407.18|17407.18|17407.18|17407.18|0
1631265680000|2021-09-10 09:21:20|17406.19|17406.19|17406.19|17406.19|17406.19|17406.19|17406.19|17406.19|0
1631265690000|2021-09-10 09:21:30|17404.36|17404.36|17404.36|17404.36|17404.36|17404.36|17404.36|17404.36|0
1631265700000|2021-09-10 09:21:40|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|0
1631265750000|2021-09-10 09:22:30|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|0
1631265780000|2021-09-10 09:23:00|17401.91|17401.91|17401.03|17401.03|17403.02|17403.02|17398.68|17398.68|0
1631265810000|2021-09-10 09:23:30|17399.3|17399.3|17399.3|17399.3|17399.3|17399.3|17399.3|17399.3|0
1631265820000|2021-09-10 09:23:40|17397.72|17397.72|17397.72|17397.72|17397.72|17397.72|17397.72|17397.72|0
1631265830000|2021-09-10 09:23:50|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|0
1631265840000|2021-09-10 09:24:00|17397.77|17397.77|17397.77|17397.77|17397.77|17397.77|17397.77|17397.77|0
1631265880000|2021-09-10 09:24:40|17396.14|17396.14|17392.93|17392.93|17396.14|17396.14|17392.93|17392.93|0
1631265900000|2021-09-10 09:25:00|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|0
1631265910000|2021-09-10 09:25:10|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|0
1631265920000|2021-09-10 09:25:20|17396.08|17396.08|17396.99|17396.99|17397.46|17397.46|17396.08|17396.08|0
1631265930000|2021-09-10 09:25:30|17396.49|17396.49|17397.52|17397.52|17397.52|17397.52|17396.49|17396.49|0
1631265980000|2021-09-10 09:26:20|17397.73|17397.73|17396.81|17396.81|17397.73|17397.73|17396.81|17396.81|0
1631265990000|2021-09-10 09:26:30|17396.32|17396.32|17395.82|17395.82|17396.32|17396.32|17395.82|17395.82|0
1631266010000|2021-09-10 09:26:50|17395.35|17395.35|17394.41|17394.41|17395.35|17395.35|17394.41|17394.41|0
1631266020000|2021-09-10 09:27:00|17393.47|17393.47|17384.43|17384.43|17393.47|17393.47|17383.26|17383.26|0
1631266040000|2021-09-10 09:27:20|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|0
1631266060000|2021-09-10 09:27:40|17379.1|17379.1|17376.25|17376.25|17379.1|17379.1|17375.81|17375.81|0
1631266070000|2021-09-10 09:27:50|17376.48|17376.48|17377.09|17377.09|17377.09|17377.09|17376.48|17376.48|0
1631266080000|2021-09-10 09:28:00|17378.01|17378.01|17378.92|17378.92|17378.92|17378.92|17378.01|17378.01|0
1631266120000|2021-09-10 09:28:40|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|0
1631266150000|2021-09-10 09:29:10|17379.59|17379.59|17379.59|17379.59|17379.59|17379.59|17379.59|17379.59|0
1631266180000|2021-09-10 09:29:40|17379.73|17379.73|17375.42|17375.42|17379.73|17379.73|17375.42|17375.42|0
1631266200000|2021-09-10 09:30:00|17375.22|17375.22|17374.28|17374.28|17375.22|17375.22|17374.28|17374.28|0
1631266210000|2021-09-10 09:30:10|17373.38|17373.38|17372.91|17372.91|17373.38|17373.38|17372.91|17372.91|0
1631266220000|2021-09-10 09:30:20|17371.44|17371.44|17371.44|17371.44|17371.44|17371.44|17371.44|17371.44|0
1631266250000|2021-09-10 09:30:50|17370.03|17370.03|17370.03|17370.03|17370.03|17370.03|17370.03|17370.03|0
1631266260000|2021-09-10 09:31:00|17369.09|17369.09|17369.09|17369.09|17369.09|17369.09|17369.09|17369.09|0
1631266270000|2021-09-10 09:31:10|17370.97|17370.97|17370.97|17370.97|17370.97|17370.97|17370.97|17370.97|0
1631266300000|2021-09-10 09:31:40|17369.56|17369.56|17368.15|17368.15|17369.56|17369.56|17368.15|17368.15|0
1631266310000|2021-09-10 09:31:50|17367.68|17367.68|17367.68|17367.68|17367.68|17367.68|17367.68|17367.68|0
1631266330000|2021-09-10 09:32:10|17369.11|17369.11|17369.11|17369.11|17369.11|17369.11|17369.11|17369.11|0
1631266340000|2021-09-10 09:32:20|17367.62|17367.62|17367.12|17367.12|17367.62|17367.62|17367.12|17367.12|0
1631266350000|2021-09-10 09:32:30|17367.59|17367.59|17368.07|17368.07|17368.07|17368.07|17367.59|17367.59|0
1631266360000|2021-09-10 09:32:40|17366.78|17366.78|17371.89|17371.89|17371.89|17371.89|17366.78|17366.78|0
1631266370000|2021-09-10 09:32:50|17372.36|17372.36|17371.84|17371.84|17372.36|17372.36|17371.37|17371.37|0
1631266410000|2021-09-10 09:33:30|17372.78|17372.78|17372.78|17372.78|17372.78|17372.78|17372.78|17372.78|0
1631266420000|2021-09-10 09:33:40|17372.98|17372.98|17372.98|17372.98|17372.98|17372.98|17372.98|17372.98|0
1631266430000|2021-09-10 09:33:50|17372.43|17372.43|17372.43|17372.43|17372.43|17372.43|17372.43|17372.43|0
1631266440000|2021-09-10 09:34:00|17374.45|17374.45|17382.26|17382.26|17382.26|17382.26|17374.45|17374.45|0
1631266450000|2021-09-10 09:34:10|17382.76|17382.76|17383.75|17383.75|17383.75|17383.75|17382.26|17382.26|0
1631266460000|2021-09-10 09:34:20|17385.16|17385.16|17385.16|17385.16|17385.16|17385.16|17385.16|17385.16|0
1631266480000|2021-09-10 09:34:40|17384.96|17384.96|17384.14|17384.14|17384.96|17384.96|17384.14|17384.14|0
1631266530000|2021-09-10 09:35:30|17383.23|17383.23|17382.31|17382.31|17383.23|17383.23|17382.31|17382.31|0
1631266550000|2021-09-10 09:35:50|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|0
1631266600000|2021-09-10 09:36:40|17379.89|17379.89|17379.89|17379.89|17379.89|17379.89|17379.89|17379.89|0
1631266610000|2021-09-10 09:36:50|17378.97|17378.97|17378.97|17378.97|17378.97|17378.97|17378.97|17378.97|0
1631266620000|2021-09-10 09:37:00|17378.03|17378.03|17379.44|17379.44|17379.44|17379.44|17378.03|17378.03|0
1631266640000|2021-09-10 09:37:20|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|0
1631266650000|2021-09-10 09:37:30|17379.92|17379.92|17379.92|17379.92|17379.92|17379.92|17379.92|17379.92|0
1631266660000|2021-09-10 09:37:40|17380.14|17380.14|17380.14|17380.14|17380.14|17380.14|17380.14|17380.14|0
1631266670000|2021-09-10 09:37:50|17380.7|17380.7|17380.7|17380.7|17380.7|17380.7|17380.7|17380.7|0
1631266690000|2021-09-10 09:38:10|17380.23|17380.23|17379.76|17379.76|17380.23|17380.23|17379.76|17379.76|0
1631266720000|2021-09-10 09:38:40|17379.2|17379.2|17379.94|17379.94|17380.93|17380.93|17379.2|17379.2|0
1631266730000|2021-09-10 09:38:50|17379.52|17379.52|17366.77|17366.77|17379.52|17379.52|17366.77|17366.77|0
1631266740000|2021-09-10 09:39:00|17365.04|17365.04|17356.6|17356.6|17365.04|17365.04|17356.6|17356.6|0
1631266760000|2021-09-10 09:39:20|17356.39|17356.39|17356.39|17356.39|17356.39|17356.39|17356.39|17356.39|0
1631266780000|2021-09-10 09:39:40|17357.56|17357.56|17354.26|17354.26|17357.56|17357.56|17354.26|17354.26|0
1631266790000|2021-09-10 09:39:50|17352.77|17352.77|17352.77|17352.77|17352.77|17352.77|17352.77|17352.77|0
1631266820000|2021-09-10 09:40:20|17351.3|17351.3|17351.14|17351.14|17351.3|17351.3|17350.22|17350.22|0
1631266910000|2021-09-10 09:41:50|17350.58|17350.58|17349.56|17349.56|17350.58|17350.58|17349.56|17349.56|0
1631266920000|2021-09-10 09:42:00|17349.06|17349.06|17347.75|17347.75|17351.04|17351.04|17347.75|17347.75|0
1631266930000|2021-09-10 09:42:10|17346.84|17346.84|17349.31|17349.31|17350.3|17350.3|17346.84|17346.84|0
1631266970000|2021-09-10 09:42:50|17348.39|17348.39|17348.86|17348.86|17348.86|17348.86|17348.39|17348.39|0
1631267010000|2021-09-10 09:43:30|17347.92|17347.92|17347.92|17347.92|17347.92|17347.92|17347.92|17347.92|0
1631267020000|2021-09-10 09:43:40|17349.33|17349.33|17348.52|17348.52|17349.33|17349.33|17348.52|17348.52|0
1631267040000|2021-09-10 09:44:00|17347.08|17347.08|17345.65|17345.65|17347.08|17347.08|17345.65|17345.65|0
1631267120000|2021-09-10 09:45:20|17344.74|17344.74|17344.74|17344.74|17345.29|17345.29|17344.74|17344.74|0
1631267130000|2021-09-10 09:45:30|17345.29|17345.29|17345.29|17345.29|17345.29|17345.29|17345.29|17345.29|0
1631267150000|2021-09-10 09:45:50|17345.79|17345.79|17344.82|17344.82|17345.79|17345.79|17344.82|17344.82|0
1631267160000|2021-09-10 09:46:00|17345.74|17345.74|17345.24|17345.24|17345.74|17345.74|17345.24|17345.24|0
1631267190000|2021-09-10 09:46:30|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|0
1631267200000|2021-09-10 09:46:40|17348.51|17348.51|17345.96|17345.96|17348.51|17348.51|17345.96|17345.96|0
1631267230000|2021-09-10 09:47:10|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|0
1631267270000|2021-09-10 09:47:50|17343.47|17343.47|17342.35|17342.35|17343.47|17343.47|17342.35|17342.35|0
1631267280000|2021-09-10 09:48:00|17341.53|17341.53|17339.59|17339.59|17341.89|17341.89|17339.59|17339.59|0
1631267290000|2021-09-10 09:48:10|17337.77|17337.77|17332.66|17332.66|17337.77|17337.77|17332.25|17332.25|0
1631267300000|2021-09-10 09:48:20|17335.01|17335.01|17335.92|17335.92|17335.92|17335.92|17335.01|17335.01|0
1631267320000|2021-09-10 09:48:40|17333.06|17333.06|17331.63|17331.63|17333.06|17333.06|17331.63|17331.63|0
1631267360000|2021-09-10 09:49:20|17329.8|17329.8|17330.71|17330.71|17330.71|17330.71|17329.8|17329.8|0
1631267370000|2021-09-10 09:49:30|17329.13|17329.13|17328.92|17328.92|17329.13|17329.13|17328.92|17328.92|0
1631267390000|2021-09-10 09:49:50|17336.48|17336.48|17338.2|17338.2|17338.2|17338.2|17336.48|17336.48|0
1631267400000|2021-09-10 09:50:00|17338.75|17338.75|17339.23|17339.23|17339.7|17339.7|17338.75|17338.75|0
1631267410000|2021-09-10 09:50:10|17340.66|17340.66|17340.66|17340.66|17340.66|17340.66|17340.66|17340.66|0
1631267420000|2021-09-10 09:50:20|17343.11|17343.11|17342.29|17342.29|17343.11|17343.11|17342.29|17342.29|0
1631267450000|2021-09-10 09:50:50|17343.72|17343.72|17343.72|17343.72|17343.72|17343.72|17343.72|17343.72|0
1631267460000|2021-09-10 09:51:00|17344.34|17344.34|17345.25|17345.25|17345.25|17345.25|17344.34|17344.34|0
1631267470000|2021-09-10 09:51:10|17349.62|17349.62|17349.62|17349.62|17349.62|17349.62|17349.62|17349.62|0
1631267480000|2021-09-10 09:51:20|17350.11|17350.11|17350.61|17350.61|17350.61|17350.61|17350.11|17350.11|0
1631267540000|2021-09-10 09:52:20|17351.08|17351.08|17351.55|17351.55|17351.55|17351.55|17351.08|17351.08|0
1631267550000|2021-09-10 09:52:30|17348.92|17348.92|17351.35|17351.35|17352.17|17352.17|17348.92|17348.92|0
1631267570000|2021-09-10 09:52:50|17353.8|17353.8|17353.8|17353.8|17353.8|17353.8|17353.8|17353.8|0
1631267630000|2021-09-10 09:53:50|17354.29|17354.29|17354.29|17354.29|17354.29|17354.29|17354.29|17354.29|0
1631267650000|2021-09-10 09:54:10|17355.46|17355.46|17352|17352|17355.46|17355.46|17352|17352|0
1631267660000|2021-09-10 09:54:20|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|0
1631267670000|2021-09-10 09:54:30|17352.63|17352.63|17352.63|17352.63|17352.63|17352.63|17352.63|17352.63|0
1631267680000|2021-09-10 09:54:40|17352.91|17352.91|17352.91|17352.91|17352.91|17352.91|17352.91|17352.91|0
1631267720000|2021-09-10 09:55:20|17353.82|17353.82|17353.82|17353.82|17353.82|17353.82|17353.82|17353.82|0
1631267740000|2021-09-10 09:55:40|17354.3|17354.3|17354.3|17354.3|17354.3|17354.3|17354.3|17354.3|0
1631267750000|2021-09-10 09:55:50|17355.73|17355.73|17355.17|17355.17|17355.73|17355.73|17355.17|17355.17|0
1631267760000|2021-09-10 09:56:00|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|0
1631267870000|2021-09-10 09:57:50|17357.15|17357.15|17362.43|17362.43|17363.35|17363.35|17357.15|17357.15|0
1631267880000|2021-09-10 09:58:00|17365.3|17365.3|17364.8|17364.8|17365.3|17365.3|17364.8|17364.8|0
1631267890000|2021-09-10 09:58:10|17361.44|17361.44|17362.91|17362.91|17362.91|17362.91|17361.44|17361.44|0
1631267900000|2021-09-10 09:58:20|17362|17362|17355.68|17355.68|17362|17362|17355.68|17355.68|0
1631267920000|2021-09-10 09:58:40|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|0
1631267930000|2021-09-10 09:58:50|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|0
1631267940000|2021-09-10 09:59:00|17351.11|17351.11|17351.11|17351.11|17351.11|17351.11|17351.11|17351.11|0
1631267950000|2021-09-10 09:59:10|17350.2|17350.2|17350.2|17350.2|17350.2|17350.2|17350.2|17350.2|0
1631267980000|2021-09-10 09:59:40|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|0
1631268000000|2021-09-10 10:00:00|17348.34|17348.34|17348.34|17348.34|17348.34|17348.34|17348.34|17348.34|0
1631268020000|2021-09-10 10:00:20|17349.57|17349.57|17348.75|17348.75|17349.57|17349.57|17348.75|17348.75|0
1631268130000|2021-09-10 10:02:10|17348.23|17348.23|17346.5|17346.5|17348.23|17348.23|17346.5|17346.5|0
1631268150000|2021-09-10 10:02:30|17345.09|17345.09|17345.56|17345.56|17345.56|17345.56|17345.09|17345.09|0
1631268180000|2021-09-10 10:03:00|17344.75|17344.75|17344.75|17344.75|17344.75|17344.75|17344.75|17344.75|0
1631268210000|2021-09-10 10:03:30|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|0
1631268260000|2021-09-10 10:04:20|17344.28|17344.28|17344.75|17344.75|17344.75|17344.75|17344.28|17344.28|0
1631268270000|2021-09-10 10:04:30|17345.22|17345.22|17345.69|17345.69|17345.69|17345.69|17345.22|17345.22|0
1631268280000|2021-09-10 10:04:40|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|0
1631268290000|2021-09-10 10:04:50|17346.04|17346.04|17346.04|17346.04|17346.04|17346.04|17346.04|17346.04|0
1631268310000|2021-09-10 10:05:10|17347.04|17347.04|17347.04|17347.04|17347.04|17347.04|17347.04|17347.04|0
1631268340000|2021-09-10 10:05:40|17346.48|17346.48|17346.48|17346.48|17346.48|17346.48|17346.48|17346.48|0
1631268350000|2021-09-10 10:05:50|17348.1|17348.1|17348.31|17348.31|17348.31|17348.31|17348.1|17348.1|0
1631268370000|2021-09-10 10:06:10|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|0
1631268380000|2021-09-10 10:06:20|17346.98|17346.98|17346.54|17346.54|17346.98|17346.98|17346.07|17346.07|0
1631268390000|2021-09-10 10:06:30|17346.07|17346.07|17346.07|17346.07|17346.07|17346.07|17346.07|17346.07|0
1631268400000|2021-09-10 10:06:40|17343.2|17343.2|17343.2|17343.2|17343.2|17343.2|17343.2|17343.2|0
1631268410000|2021-09-10 10:06:50|17342.53|17342.53|17342.19|17342.19|17343.19|17343.19|17341.75|17341.75|0
1631268420000|2021-09-10 10:07:00|17341.72|17341.72|17341.72|17341.72|17341.72|17341.72|17341.72|17341.72|0
1631268450000|2021-09-10 10:07:30|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|0
1631268490000|2021-09-10 10:08:10|17341.01|17341.01|17343.97|17343.97|17343.97|17343.97|17341.01|17341.01|0
1631268500000|2021-09-10 10:08:20|17345.79|17345.79|17344.98|17344.98|17345.79|17345.79|17344.98|17344.98|0
1631268550000|2021-09-10 10:09:10|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|0
1631268580000|2021-09-10 10:09:40|17347.8|17347.8|17348.62|17348.62|17348.62|17348.62|17347.8|17347.8|0
1631268610000|2021-09-10 10:10:10|17350.03|17350.03|17349.61|17349.61|17350.52|17350.52|17349.61|17349.61|0
1631268620000|2021-09-10 10:10:20|17348.79|17348.79|17348.79|17348.79|17348.79|17348.79|17348.79|17348.79|0
1631268630000|2021-09-10 10:10:30|17348.32|17348.32|17347.85|17347.85|17348.32|17348.32|17347.85|17347.85|0
1631268640000|2021-09-10 10:10:40|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|0
1631268680000|2021-09-10 10:11:20|17347.33|17347.33|17347.33|17347.33|17347.33|17347.33|17347.33|17347.33|0
1631268690000|2021-09-10 10:11:30|17351.88|17351.88|17350.96|17350.96|17351.88|17351.88|17350.96|17350.96|0
1631268710000|2021-09-10 10:11:50|17350.05|17350.05|17353.39|17353.39|17353.95|17353.95|17350.05|17350.05|0
1631268730000|2021-09-10 10:12:10|17354.31|17354.31|17353.49|17353.49|17354.51|17354.51|17353.49|17353.49|0
1631268740000|2021-09-10 10:12:20|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|0
1631268780000|2021-09-10 10:13:00|17352.16|17352.16|17351.69|17351.69|17352.16|17352.16|17351.69|17351.69|0
1631268790000|2021-09-10 10:13:10|17351.58|17351.58|17348.01|17348.01|17351.58|17351.58|17348.01|17348.01|0
1631268830000|2021-09-10 10:13:50|17348.85|17348.85|17352.13|17352.13|17352.13|17352.13|17348.85|17348.85|0
1631268840000|2021-09-10 10:14:00|17353.07|17353.07|17353.07|17353.07|17353.07|17353.07|17353.07|17353.07|0
1631268850000|2021-09-10 10:14:10|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|0
1631268870000|2021-09-10 10:14:30|17352.62|17352.62|17352.62|17352.62|17352.62|17352.62|17352.62|17352.62|0
1631268880000|2021-09-10 10:14:40|17354.26|17354.26|17355.17|17355.17|17355.17|17355.17|17354.26|17354.26|0
1631268890000|2021-09-10 10:14:50|17355.99|17355.99|17356.48|17356.48|17356.48|17356.48|17355.99|17355.99|0
1631268910000|2021-09-10 10:15:10|17357.9|17357.9|17357.9|17357.9|17357.9|17357.9|17357.9|17357.9|0
1631268930000|2021-09-10 10:15:30|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|0
1631268960000|2021-09-10 10:16:00|17357.92|17357.92|17358.39|17358.39|17358.39|17358.39|17357.92|17357.92|0
1631268990000|2021-09-10 10:16:30|17359.47|17359.47|17360.38|17360.38|17360.38|17360.38|17359.47|17359.47|0
1631269000000|2021-09-10 10:16:40|17361.82|17361.82|17361.82|17361.82|17361.82|17361.82|17361.82|17361.82|0
1631269040000|2021-09-10 10:17:20|17364.16|17364.16|17364.16|17364.16|17364.16|17364.16|17364.16|17364.16|0
1631269060000|2021-09-10 10:17:40|17365.08|17365.08|17365.08|17365.08|17365.08|17365.08|17365.08|17365.08|0
1631269080000|2021-09-10 10:18:00|17364.26|17364.26|17364.26|17364.26|17364.26|17364.26|17363.35|17363.35|0
1631269100000|2021-09-10 10:18:20|17365.69|17365.69|17365.69|17365.69|17365.69|17365.69|17365.69|17365.69|0
1631269130000|2021-09-10 10:18:50|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|0
1631269140000|2021-09-10 10:19:00|17367.77|17367.77|17367.98|17367.98|17367.98|17367.98|17367.77|17367.77|0
1631269160000|2021-09-10 10:19:20|17370.08|17370.08|17372.01|17372.01|17372.01|17372.01|17370.08|17370.08|0
1631269210000|2021-09-10 10:20:10|17371.1|17371.1|17371.1|17371.1|17371.1|17371.1|17371.1|17371.1|0
1631269240000|2021-09-10 10:20:40|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|0
1631269250000|2021-09-10 10:20:50|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|0
1631269280000|2021-09-10 10:21:20|17372.92|17372.92|17373.84|17373.84|17373.84|17373.84|17372.92|17372.92|0
1631269290000|2021-09-10 10:21:30|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|0
1631269310000|2021-09-10 10:21:50|17377.29|17377.29|17377.29|17377.29|17377.29|17377.29|17377.29|17377.29|0
1631269320000|2021-09-10 10:22:00|17378.1|17378.1|17378.1|17378.1|17378.1|17378.1|17378.1|17378.1|0
1631269340000|2021-09-10 10:22:20|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|0
1631269350000|2021-09-10 10:22:30|17380.01|17380.01|17382.78|17382.78|17382.78|17382.78|17380.01|17380.01|0
1631269360000|2021-09-10 10:22:40|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|0
1631269400000|2021-09-10 10:23:20|17383.4|17383.4|17383.4|17383.4|17383.4|17383.4|17383.4|17383.4|0
1631269420000|2021-09-10 10:23:40|17383.96|17383.96|17383.04|17383.04|17383.96|17383.96|17383.04|17383.04|0
1631269460000|2021-09-10 10:24:20|17382.55|17382.55|17382.55|17382.55|17382.55|17382.55|17382.55|17382.55|0
1631269480000|2021-09-10 10:24:40|17381.63|17381.63|17381.63|17381.63|17381.63|17381.63|17381.63|17381.63|0
1631269490000|2021-09-10 10:24:50|17380.22|17380.22|17380.22|17380.22|17380.22|17380.22|17380.22|17380.22|0
1631269500000|2021-09-10 10:25:00|17379.28|17379.28|17379.97|17379.97|17379.97|17379.97|17379.06|17379.06|0
1631269510000|2021-09-10 10:25:10|17380.88|17380.88|17383.68|17383.68|17383.68|17383.68|17380.88|17380.88|0
1631269520000|2021-09-10 10:25:20|17384.24|17384.24|17379.24|17379.24|17384.24|17384.24|17379.24|17379.24|0
1631269540000|2021-09-10 10:25:40|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|0
1631269600000|2021-09-10 10:26:40|17379.51|17379.51|17380.95|17380.95|17380.95|17380.95|17379.51|17379.51|0
1631269640000|2021-09-10 10:27:20|17377.07|17377.07|17377.07|17377.07|17377.07|17377.07|17377.07|17377.07|0
1631269660000|2021-09-10 10:27:40|17375.96|17375.96|17375.96|17375.96|17375.96|17375.96|17375.96|17375.96|0
1631269680000|2021-09-10 10:28:00|17374.97|17374.97|17374.47|17374.47|17374.97|17374.97|17374.47|17374.47|0
1631269690000|2021-09-10 10:28:10|17373.8|17373.8|17373.8|17373.8|17373.8|17373.8|17373.8|17373.8|0
1631269780000|2021-09-10 10:29:40|17375.09|17375.09|17375.64|17375.64|17375.64|17375.64|17375.09|17375.09|0
1631269790000|2021-09-10 10:29:50|17375.09|17375.09|17373.65|17373.65|17375.09|17375.09|17373.65|17373.65|0
1631269840000|2021-09-10 10:30:40|17374.1|17374.1|17374.1|17374.1|17374.1|17374.1|17374.1|17374.1|0
1631269860000|2021-09-10 10:31:00|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|0
1631269880000|2021-09-10 10:31:20|17372.68|17372.68|17378.91|17378.91|17378.91|17378.91|17372.68|17372.68|0
1631269890000|2021-09-10 10:31:30|17380.44|17380.44|17377.24|17377.24|17381.26|17381.26|17377.24|17377.24|0
1631269900000|2021-09-10 10:31:40|17378.15|17378.15|17378.15|17378.15|17378.15|17378.15|17378.15|17378.15|0
1631269930000|2021-09-10 10:32:10|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|0
1631269960000|2021-09-10 10:32:40|17374.86|17374.86|17371.7|17371.7|17374.86|17374.86|17371.7|17371.7|0
1631270000000|2021-09-10 10:33:20|17370.07|17370.07|17370.07|17370.07|17370.07|17370.07|17370.07|17370.07|0
1631270010000|2021-09-10 10:33:30|17368.66|17368.66|17368.66|17368.66|17368.66|17368.66|17368.66|17368.66|0
1631270020000|2021-09-10 10:33:40|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|0
1631270040000|2021-09-10 10:34:00|17367.35|17367.35|17367.29|17367.29|17368.78|17368.78|17367.29|17367.29|0
1631270070000|2021-09-10 10:34:30|17366.38|17366.38|17366.38|17366.38|17366.38|17366.38|17366.38|17366.38|0
1631270080000|2021-09-10 10:34:40|17365.88|17365.88|17365.88|17365.88|17365.88|17365.88|17365.88|17365.88|0
1631270130000|2021-09-10 10:35:30|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|0
1631270160000|2021-09-10 10:36:00|17367.29|17367.29|17366.79|17366.79|17367.29|17367.29|17366.79|17366.79|0
1631270170000|2021-09-10 10:36:10|17367.61|17367.61|17367.61|17367.61|17367.61|17367.61|17367.61|17367.61|0
1631270190000|2021-09-10 10:36:30|17368.17|17368.17|17367.82|17367.82|17368.17|17368.17|17367.01|17367.01|0
1631270230000|2021-09-10 10:37:10|17367.41|17367.41|17364.44|17364.44|17367.41|17367.41|17364.44|17364.44|0
1631270240000|2021-09-10 10:37:20|17363.53|17363.53|17361.5|17361.5|17363.53|17363.53|17361.5|17361.5|0
1631270250000|2021-09-10 10:37:30|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|0
1631270310000|2021-09-10 10:38:30|17360.35|17360.35|17360.35|17360.35|17360.35|17360.35|17360.35|17360.35|0
1631270370000|2021-09-10 10:39:30|17358.71|17358.71|17356.66|17356.66|17358.71|17358.71|17356.66|17356.66|0
1631270380000|2021-09-10 10:39:40|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|0
1631270390000|2021-09-10 10:39:50|17354.02|17354.02|17354.02|17354.02|17354.02|17354.02|17354.02|17354.02|0
1631270400000|2021-09-10 10:40:00|17354.93|17354.93|17353.94|17353.94|17354.93|17354.93|17353.94|17353.94|0
1631270410000|2021-09-10 10:40:10|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|0
1631270470000|2021-09-10 10:41:10|17353.03|17353.03|17352.21|17352.21|17353.03|17353.03|17352.21|17352.21|0
1631270490000|2021-09-10 10:41:30|17353.03|17353.03|17357.1|17357.1|17357.1|17357.1|17353.03|17353.03|0
1631270500000|2021-09-10 10:41:40|17356.61|17356.61|17355.12|17355.12|17356.61|17356.61|17355.12|17355.12|0
1631270510000|2021-09-10 10:41:50|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|0
1631270520000|2021-09-10 10:42:00|17352.79|17352.79|17351.15|17351.15|17352.79|17352.79|17346.86|17346.86|0
1631270530000|2021-09-10 10:42:10|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|0
1631270550000|2021-09-10 10:42:30|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|0
1631270600000|2021-09-10 10:43:20|17354.55|17354.55|17354.55|17354.55|17354.55|17354.55|17354.55|17354.55|0
1631270610000|2021-09-10 10:43:30|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|0
1631270640000|2021-09-10 10:44:00|17353.94|17353.94|17352.5|17352.5|17353.94|17353.94|17352.5|17352.5|0
1631270650000|2021-09-10 10:44:10|17353.42|17353.42|17353.42|17353.42|17353.42|17353.42|17353.42|17353.42|0
1631270660000|2021-09-10 10:44:20|17354.33|17354.33|17354.33|17354.33|17354.33|17354.33|17354.33|17354.33|0
1631270700000|2021-09-10 10:45:00|17355.15|17355.15|17355.17|17355.17|17355.17|17355.17|17354.68|17354.68|0
1631270770000|2021-09-10 10:46:10|17356.81|17356.81|17356.29|17356.29|17356.81|17356.81|17356.29|17356.29|0
1631270800000|2021-09-10 10:46:40|17355.47|17355.47|17354.56|17354.56|17355.47|17355.47|17354.56|17354.56|0
1631270820000|2021-09-10 10:47:00|17353.74|17353.74|17353.74|17353.74|17353.74|17353.74|17353.74|17353.74|0
1631270840000|2021-09-10 10:47:20|17353.52|17353.52|17353.11|17353.11|17353.52|17353.52|17353.11|17353.11|0
1631270850000|2021-09-10 10:47:30|17352.37|17352.37|17352.06|17352.06|17352.37|17352.37|17351.59|17351.59|0
1631270870000|2021-09-10 10:47:50|17352.54|17352.54|17349.75|17349.75|17352.54|17352.54|17349.75|17349.75|0
1631270880000|2021-09-10 10:48:00|17348.8|17348.8|17348.36|17348.36|17348.8|17348.8|17348.36|17348.36|0
1631270900000|2021-09-10 10:48:20|17347.89|17347.89|17347.89|17347.89|17347.89|17347.89|17347.89|17347.89|0
1631270910000|2021-09-10 10:48:30|17348.33|17348.33|17348.33|17348.33|17348.33|17348.33|17348.33|17348.33|0
1631270920000|2021-09-10 10:48:40|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|0
1631270950000|2021-09-10 10:49:10|17346.8|17346.8|17346.8|17346.8|17346.8|17346.8|17346.8|17346.8|0
1631270970000|2021-09-10 10:49:30|17346.33|17346.33|17335.28|17335.28|17346.33|17346.33|17335.28|17335.28|0
1631270980000|2021-09-10 10:49:40|17333.46|17333.46|17333.46|17333.46|17333.46|17333.46|17333.46|17333.46|0
1631270990000|2021-09-10 10:49:50|17333.95|17333.95|17337.76|17337.76|17337.76|17337.76|17333.95|17333.95|0
1631271000000|2021-09-10 10:50:00|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|0
1631271020000|2021-09-10 10:50:20|17338.77|17338.77|17338.77|17338.77|17338.77|17338.77|17338.77|17338.77|0
1631271030000|2021-09-10 10:50:30|17337.34|17337.34|17337.34|17337.34|17337.34|17337.34|17337.34|17337.34|0
1631271110000|2021-09-10 10:51:50|17338.25|17338.25|17338.25|17338.25|17338.25|17338.25|17338.25|17338.25|0
1631271180000|2021-09-10 10:53:00|17340.5|17340.5|17340.5|17340.5|17340.5|17340.5|17340.5|17340.5|0
1631271200000|2021-09-10 10:53:20|17343.15|17343.15|17341.86|17341.86|17344.09|17344.09|17341.86|17341.86|0
1631271210000|2021-09-10 10:53:30|17340.48|17340.48|17338.19|17338.19|17340.48|17340.48|17338.19|17338.19|0
1631271240000|2021-09-10 10:54:00|17339.82|17339.82|17339.82|17339.82|17339.82|17339.82|17339.82|17339.82|0
1631271250000|2021-09-10 10:54:10|17340.32|17340.32|17340.11|17340.11|17340.32|17340.32|17340.11|17340.11|0
1631271300000|2021-09-10 10:55:00|17343.93|17343.93|17344.4|17344.4|17345.31|17345.31|17342.77|17342.77|0
1631271310000|2021-09-10 10:55:10|17344.87|17344.87|17345.43|17345.43|17345.43|17345.43|17344.87|17344.87|0
1631271320000|2021-09-10 10:55:20|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|0
1631271330000|2021-09-10 10:55:30|17347.33|17347.33|17347.8|17347.8|17347.8|17347.8|17347.33|17347.33|0
1631271340000|2021-09-10 10:55:40|17348.3|17348.3|17348.3|17348.3|17348.3|17348.3|17348.3|17348.3|0
1631271360000|2021-09-10 10:56:00|17347.48|17347.48|17346.92|17346.92|17347.48|17347.48|17346.92|17346.92|0
1631271370000|2021-09-10 10:56:10|17346.11|17346.11|17348.36|17348.36|17348.36|17348.36|17346.11|17346.11|0
1631271390000|2021-09-10 10:56:30|17346.92|17346.92|17346.92|17346.92|17346.92|17346.92|17346.92|17346.92|0
1631271440000|2021-09-10 10:57:20|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|0
1631271450000|2021-09-10 10:57:30|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|0
1631271560000|2021-09-10 10:59:20|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|0
1631271570000|2021-09-10 10:59:30|17347.62|17347.62|17344.46|17344.46|17347.62|17347.62|17344.46|17344.46|0
1631271590000|2021-09-10 10:59:50|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|0
1631271620000|2021-09-10 11:00:20|17339.86|17339.86|17340.48|17340.48|17340.48|17340.48|17339.86|17339.86|0
1631271640000|2021-09-10 11:00:40|17338.65|17338.65|17338.65|17338.65|17338.65|17338.65|17338.65|17338.65|0
1631271670000|2021-09-10 11:01:10|17338.45|17338.45|17338.45|17338.45|17338.45|17338.45|17338.45|17338.45|0
1631271700000|2021-09-10 11:01:40|17337.63|17337.63|17337.63|17337.63|17337.63|17337.63|17337.63|17337.63|0
1631271720000|2021-09-10 11:02:00|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|0
1631271740000|2021-09-10 11:02:20|17337.33|17337.33|17326.42|17326.42|17337.33|17337.33|17326.42|17326.42|0
1631271760000|2021-09-10 11:02:40|17327.42|17327.42|17327.42|17327.42|17327.42|17327.42|17327.42|17327.42|0
1631271780000|2021-09-10 11:03:00|17327.64|17327.64|17327.64|17327.64|17327.64|17327.64|17327.64|17327.64|0
1631271800000|2021-09-10 11:03:20|17326.73|17326.73|17325.91|17325.91|17326.73|17326.73|17325.91|17325.91|0
1631271810000|2021-09-10 11:03:30|17324.74|17324.74|17323.33|17323.33|17324.74|17324.74|17323.33|17323.33|0
1631271830000|2021-09-10 11:03:50|17321.4|17321.4|17321.4|17321.4|17321.4|17321.4|17321.4|17321.4|0
1631271840000|2021-09-10 11:04:00|17320.49|17320.49|17320.49|17320.49|17320.49|17320.49|17320.49|17320.49|0
1631271860000|2021-09-10 11:04:20|17319.06|17319.06|17313.25|17313.25|17319.06|17319.06|17313.25|17313.25|0
1631271870000|2021-09-10 11:04:30|17313.03|17313.03|17313.03|17313.03|17313.03|17313.03|17313.03|17313.03|0
1631271880000|2021-09-10 11:04:40|17313.53|17313.53|17315.54|17315.54|17315.54|17315.54|17313.53|17313.53|0
1631271910000|2021-09-10 11:05:10|17315.24|17315.24|17316.72|17316.72|17316.72|17316.72|17315.24|17315.24|0
1631271920000|2021-09-10 11:05:20|17317.13|17317.13|17319.16|17319.16|17319.16|17319.16|17317.13|17317.13|0
1631271960000|2021-09-10 11:06:00|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|0
1631271980000|2021-09-10 11:06:20|17321.15|17321.15|17321.85|17321.85|17321.85|17321.85|17321.15|17321.15|0
1631272000000|2021-09-10 11:06:40|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|0
1631272010000|2021-09-10 11:06:50|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|0
1631272030000|2021-09-10 11:07:10|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|0
1631272060000|2021-09-10 11:07:40|17318.97|17318.97|17318.97|17318.97|17318.97|17318.97|17318.97|17318.97|0
1631272080000|2021-09-10 11:08:00|17319.46|17319.46|17321.41|17321.41|17321.41|17321.41|17319.46|17319.46|0
1631272100000|2021-09-10 11:08:20|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|0
1631272110000|2021-09-10 11:08:30|17322.97|17322.97|17323.25|17323.25|17323.25|17323.25|17322.97|17322.97|0
1631272150000|2021-09-10 11:09:10|17330.69|17330.69|17328.92|17328.92|17330.69|17330.69|17328.44|17328.44|0
1631272160000|2021-09-10 11:09:20|17333.21|17333.21|17337.48|17337.48|17338.35|17338.35|17333.21|17333.21|0
1631272170000|2021-09-10 11:09:30|17338.3|17338.3|17340.59|17340.59|17340.59|17340.59|17338.3|17338.3|0
1631272220000|2021-09-10 11:10:20|17339.16|17339.16|17337.42|17337.42|17339.16|17339.16|17337.42|17337.42|0
1631272230000|2021-09-10 11:10:30|17336.95|17336.95|17335.52|17335.52|17336.95|17336.95|17335.52|17335.52|0
1631272240000|2021-09-10 11:10:40|17332.97|17332.97|17329.66|17329.66|17332.97|17332.97|17329.66|17329.66|0
1631272250000|2021-09-10 11:10:50|17325.88|17325.88|17325.88|17325.88|17325.88|17325.88|17325.88|17325.88|0
1631272320000|2021-09-10 11:12:00|17331.29|17331.29|17331.29|17331.29|17331.29|17331.29|17331.29|17331.29|0
1631272330000|2021-09-10 11:12:10|17331.65|17331.65|17331.65|17331.65|17331.65|17331.65|17330.73|17330.73|0
1631272350000|2021-09-10 11:12:30|17333.08|17333.08|17333.08|17333.08|17333.08|17333.08|17333.08|17333.08|0
1631272370000|2021-09-10 11:12:50|17332.72|17332.72|17332.72|17332.72|17332.72|17332.72|17332.72|17332.72|0
1631272400000|2021-09-10 11:13:20|17331.49|17331.49|17329.61|17329.61|17331.49|17331.49|17329.61|17329.61|0
1631272410000|2021-09-10 11:13:30|17329.41|17329.41|17328.59|17328.59|17329.41|17329.41|17328.59|17328.59|0
1631272420000|2021-09-10 11:13:40|17327.77|17327.77|17326.86|17326.86|17327.77|17327.77|17326.86|17326.86|0
1631272460000|2021-09-10 11:14:20|17327.8|17327.8|17328.83|17328.83|17328.83|17328.83|17327.8|17327.8|0
1631272470000|2021-09-10 11:14:30|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|0
1631272510000|2021-09-10 11:15:10|17329.18|17329.18|17329.18|17329.18|17329.18|17329.18|17329.18|17329.18|0
1631272580000|2021-09-10 11:16:20|17328.71|17328.71|17328.71|17328.71|17328.71|17328.71|17328.71|17328.71|0
1631272590000|2021-09-10 11:16:30|17330.59|17330.59|17329.21|17329.21|17330.59|17330.59|17328.4|17328.4|0
1631272600000|2021-09-10 11:16:40|17331.86|17331.86|17333.59|17333.59|17333.59|17333.59|17331.86|17331.86|0
1631272620000|2021-09-10 11:17:00|17332.77|17332.77|17331.95|17331.95|17332.77|17332.77|17331.95|17331.95|0
1631272640000|2021-09-10 11:17:20|17331.14|17331.14|17333.05|17333.05|17333.05|17333.05|17329.16|17329.16|0
1631272650000|2021-09-10 11:17:30|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|0
1631272680000|2021-09-10 11:18:00|17334.46|17334.46|17334.46|17334.46|17334.46|17334.46|17334.46|17334.46|0
1631272700000|2021-09-10 11:18:20|17335.02|17335.02|17335.02|17335.02|17335.02|17335.02|17335.02|17335.02|0
1631272710000|2021-09-10 11:18:30|17336.45|17336.45|17332.82|17332.82|17336.45|17336.45|17332.82|17332.82|0
1631272770000|2021-09-10 11:19:30|17333.29|17333.29|17334.7|17334.7|17334.7|17334.7|17333.29|17333.29|0
1631272780000|2021-09-10 11:19:40|17336.95|17336.95|17337.39|17337.39|17337.39|17337.39|17336.95|17336.95|0
1631272790000|2021-09-10 11:19:50|17337.95|17337.95|17337.95|17337.95|17337.95|17337.95|17337.95|17337.95|0
1631272810000|2021-09-10 11:20:10|17337.48|17337.48|17337.48|17337.48|17337.48|17337.48|17337.48|17337.48|0
1631272820000|2021-09-10 11:20:20|17337.01|17337.01|17337.95|17337.95|17337.95|17337.95|17337.01|17337.01|0
1631272840000|2021-09-10 11:20:40|17338.51|17338.51|17344.76|17344.76|17344.76|17344.76|17338.04|17338.04|0
1631272860000|2021-09-10 11:21:00|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|0
1631272920000|2021-09-10 11:22:00|17345.23|17345.23|17345.23|17345.23|17345.23|17345.23|17343.82|17343.82|0
1631272930000|2021-09-10 11:22:10|17345.84|17345.84|17345.84|17345.84|17345.84|17345.84|17345.84|17345.84|0
1631272950000|2021-09-10 11:22:30|17344.93|17344.93|17344.93|17344.93|17344.93|17344.93|17344.93|17344.93|0
1631272970000|2021-09-10 11:22:50|17344.11|17344.11|17345.75|17345.75|17345.75|17345.75|17344.11|17344.11|0
1631273020000|2021-09-10 11:23:40|17349.43|17349.43|17351.07|17351.07|17351.07|17351.07|17349.43|17349.43|0
1631273040000|2021-09-10 11:24:00|17350.13|17350.13|17351.07|17351.07|17351.07|17351.07|17350.13|17350.13|0
1631273050000|2021-09-10 11:24:10|17352.9|17352.9|17352.9|17352.9|17352.9|17352.9|17352.9|17352.9|0
1631273060000|2021-09-10 11:24:20|17353.45|17353.45|17353.95|17353.95|17353.95|17353.95|17353.45|17353.45|0
1631273080000|2021-09-10 11:24:40|17354.42|17354.42|17353.01|17353.01|17354.42|17354.42|17353.01|17353.01|0
1631273100000|2021-09-10 11:25:00|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|0
1631273120000|2021-09-10 11:25:20|17354.29|17354.29|17355.21|17355.21|17355.21|17355.21|17354.29|17354.29|0
1631273130000|2021-09-10 11:25:30|17357.4|17357.4|17357.4|17357.4|17357.4|17357.4|17357.4|17357.4|0
1631273140000|2021-09-10 11:25:40|17358.34|17358.34|17361.21|17361.21|17361.21|17361.21|17358.34|17358.34|0
1631273160000|2021-09-10 11:26:00|17361.66|17361.66|17365.1|17365.1|17365.1|17365.1|17361.66|17361.66|0
1631273170000|2021-09-10 11:26:10|17365.32|17365.32|17365.82|17365.82|17366.24|17366.24|17363.99|17363.99|0
1631273220000|2021-09-10 11:27:00|17365.59|17365.59|17365.59|17365.59|17365.59|17365.59|17365.59|17365.59|0
1631273250000|2021-09-10 11:27:30|17366.41|17366.41|17369.28|17369.28|17369.28|17369.28|17366.41|17366.41|0
1631273270000|2021-09-10 11:27:50|17372.75|17372.75|17372.75|17372.75|17372.75|17372.75|17372.75|17372.75|0
1631273300000|2021-09-10 11:28:20|17371.12|17371.12|17370.54|17370.54|17371.12|17371.12|17369.68|17369.68|0
1631273310000|2021-09-10 11:28:30|17372.42|17372.42|17372.42|17372.42|17372.42|17372.42|17372.42|17372.42|0
1631273340000|2021-09-10 11:29:00|17370.54|17370.54|17370.74|17370.74|17370.74|17370.74|17370.54|17370.54|0
1631273370000|2021-09-10 11:29:30|17369.93|17369.93|17378.9|17378.9|17378.9|17378.9|17369.93|17369.93|0
1631273380000|2021-09-10 11:29:40|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|0
1631273390000|2021-09-10 11:29:50|17379.36|17379.36|17376.81|17376.81|17379.36|17379.36|17376.81|17376.81|0
1631273400000|2021-09-10 11:30:00|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|0
1631273410000|2021-09-10 11:30:10|17379.36|17379.36|17379.36|17379.36|17379.36|17379.36|17379.36|17379.36|0
1631273420000|2021-09-10 11:30:20|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|0
1631273430000|2021-09-10 11:30:30|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|0
1631273440000|2021-09-10 11:30:40|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|0
1631273460000|2021-09-10 11:31:00|17377.29|17377.29|17377.29|17377.29|17377.29|17377.29|17377.29|17377.29|0
1631273480000|2021-09-10 11:31:20|17378.2|17378.2|17378.12|17378.12|17379.11|17379.11|17378.12|17378.12|0
1631273500000|2021-09-10 11:31:40|17379.03|17379.03|17379.85|17379.85|17379.85|17379.85|17379.03|17379.03|0
1631273510000|2021-09-10 11:31:50|17379.35|17379.35|17379.35|17379.35|17379.35|17379.35|17379.35|17379.35|0
1631273520000|2021-09-10 11:32:00|17376.81|17376.81|17376.81|17376.81|17376.81|17376.81|17376.81|17376.81|0
1631273530000|2021-09-10 11:32:10|17375.89|17375.89|17374.98|17374.98|17375.89|17375.89|17374.98|17374.98|0
1631273560000|2021-09-10 11:32:40|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|0
1631273570000|2021-09-10 11:32:50|17373.04|17373.04|17373.04|17373.04|17373.04|17373.04|17373.04|17373.04|0
1631273580000|2021-09-10 11:33:00|17372.1|17372.1|17372.57|17372.57|17372.57|17372.57|17372.1|17372.1|0
1631273620000|2021-09-10 11:33:40|17370.03|17370.03|17369.47|17369.47|17370.03|17370.03|17369.47|17369.47|0
1631273630000|2021-09-10 11:33:50|17370.29|17370.29|17369.37|17369.37|17370.29|17370.29|17369.37|17369.37|0
1631273660000|2021-09-10 11:34:20|17366.62|17366.62|17366.62|17366.62|17366.62|17366.62|17366.62|17366.62|0
1631273710000|2021-09-10 11:35:10|17369.07|17369.07|17368.86|17368.86|17369.07|17369.07|17368.86|17368.86|0
1631273720000|2021-09-10 11:35:20|17367.84|17367.84|17364.99|17364.99|17367.84|17367.84|17364.99|17364.99|0
1631273760000|2021-09-10 11:36:00|17364.05|17364.05|17364.05|17364.05|17364.05|17364.05|17364.05|17364.05|0
1631273770000|2021-09-10 11:36:10|17363.56|17363.56|17359.54|17359.54|17363.56|17363.56|17359.54|17359.54|0
1631273790000|2021-09-10 11:36:30|17357.81|17357.81|17355.26|17355.26|17357.81|17357.81|17355.26|17355.26|0
1631273800000|2021-09-10 11:36:40|17356.69|17356.69|17356.69|17356.69|17356.69|17356.69|17356.69|17356.69|0
1631273820000|2021-09-10 11:37:00|17359.33|17359.33|17362.76|17362.76|17362.76|17362.76|17359.33|17359.33|0
1631273830000|2021-09-10 11:37:10|17361.84|17361.84|17361.84|17361.84|17361.84|17361.84|17361.84|17361.84|0
1631273890000|2021-09-10 11:38:10|17362.96|17362.96|17366.78|17366.78|17367.59|17367.59|17362.96|17362.96|0
1631273900000|2021-09-10 11:38:20|17366.42|17366.42|17364.79|17364.79|17366.42|17366.42|17364.79|17364.79|0
1631273910000|2021-09-10 11:38:30|17364.29|17364.29|17364.29|17364.29|17364.29|17364.29|17364.29|17364.29|0
1631273920000|2021-09-10 11:38:40|17362.92|17362.92|17363.74|17363.74|17363.74|17363.74|17362.92|17362.92|0
1631274030000|2021-09-10 11:40:30|17361.6|17361.6|17361.39|17361.39|17361.6|17361.6|17361.39|17361.39|0
1631274050000|2021-09-10 11:40:50|17361.19|17361.19|17361.19|17361.19|17361.19|17361.19|17361.19|17361.19|0
1631274080000|2021-09-10 11:41:20|17362.21|17362.21|17363.74|17363.74|17363.74|17363.74|17360.99|17360.99|0
1631274130000|2021-09-10 11:42:10|17362.93|17362.93|17362.51|17362.51|17363.74|17363.74|17362.51|17362.51|0
1631274140000|2021-09-10 11:42:20|17363.04|17363.04|17363.04|17363.04|17363.04|17363.04|17363.04|17363.04|0
1631274150000|2021-09-10 11:42:30|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|17362.54|0
1631274160000|2021-09-10 11:42:40|17362.07|17362.07|17363.9|17363.9|17363.9|17363.9|17362.07|17362.07|0
1631274180000|2021-09-10 11:43:00|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|0
1631274200000|2021-09-10 11:43:20|17364.39|17364.39|17364.89|17364.89|17364.89|17364.89|17362.64|17362.64|0
1631274210000|2021-09-10 11:43:30|17364.68|17364.68|17364.68|17364.68|17364.68|17364.68|17364.68|17364.68|0
1631274250000|2021-09-10 11:44:10|17363.05|17363.05|17362.23|17362.23|17363.05|17363.05|17362.23|17362.23|0
1631274260000|2021-09-10 11:44:20|17361.76|17361.76|17361.53|17361.53|17363.17|17363.17|17361.29|17361.29|0
1631274280000|2021-09-10 11:44:40|17361.06|17361.06|17361.06|17361.06|17361.06|17361.06|17361.06|17361.06|0
1631274290000|2021-09-10 11:44:50|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|0
1631274310000|2021-09-10 11:45:10|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|0
1631274360000|2021-09-10 11:46:00|17359.98|17359.98|17360.92|17360.92|17360.92|17360.92|17359.51|17359.51|0
1631274370000|2021-09-10 11:46:10|17360.11|17360.11|17360.92|17360.92|17360.92|17360.92|17360.11|17360.11|0
1631274400000|2021-09-10 11:46:40|17360.72|17360.72|17361.71|17361.71|17361.71|17361.71|17360.72|17360.72|0
1631274410000|2021-09-10 11:46:50|17361.61|17361.61|17361.61|17361.61|17361.61|17361.61|17361.61|17361.61|0
1631274440000|2021-09-10 11:47:20|17362.08|17362.08|17361.61|17361.61|17362.08|17362.08|17361.61|17361.61|0
1631274480000|2021-09-10 11:48:00|17362.08|17362.08|17362.08|17362.08|17362.08|17362.08|17362.08|17362.08|0
1631274510000|2021-09-10 11:48:30|17361.59|17361.59|17361.59|17361.59|17361.59|17361.59|17361.59|17361.59|0
1631274520000|2021-09-10 11:48:40|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|0
1631274530000|2021-09-10 11:48:50|17358.32|17358.32|17361.08|17361.08|17362|17362|17358.32|17358.32|0
1631274540000|2021-09-10 11:49:00|17362.09|17362.09|17362.09|17362.09|17362.09|17362.09|17362.09|17362.09|0
1631274550000|2021-09-10 11:49:10|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|0
1631274560000|2021-09-10 11:49:20|17360.01|17360.01|17360.01|17360.01|17360.01|17360.01|17360.01|17360.01|0
1631274580000|2021-09-10 11:49:40|17359.2|17359.2|17360.63|17360.63|17360.63|17360.63|17358.99|17358.99|0
1631274590000|2021-09-10 11:49:50|17361.79|17361.79|17370.85|17370.85|17370.85|17370.85|17361.79|17361.79|0
1631274600000|2021-09-10 11:50:00|17374.11|17374.11|17375.05|17375.05|17375.05|17375.05|17374.11|17374.11|0
1631274610000|2021-09-10 11:50:10|17375.52|17375.52|17379.89|17379.89|17379.89|17379.89|17375.52|17375.52|0
1631274620000|2021-09-10 11:50:20|17378.25|17378.25|17375.1|17375.1|17378.25|17378.25|17375.1|17375.1|0
1631274630000|2021-09-10 11:50:30|17374.19|17374.19|17374.19|17374.19|17374.19|17374.19|17374.19|17374.19|0
1631274660000|2021-09-10 11:51:00|17375.1|17375.1|17375.92|17375.92|17375.92|17375.92|17375.1|17375.1|0
1631274680000|2021-09-10 11:51:20|17375.01|17375.01|17373.89|17373.89|17375.01|17375.01|17373.89|17373.89|0
1631274700000|2021-09-10 11:51:40|17375.71|17375.71|17389.63|17389.63|17389.63|17389.63|17375.71|17375.71|0
1631274710000|2021-09-10 11:51:50|17388.19|17388.19|17387.72|17387.72|17388.19|17388.19|17387.72|17387.72|0
1631274720000|2021-09-10 11:52:00|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|0
1631274740000|2021-09-10 11:52:20|17388.68|17388.68|17389.6|17389.6|17389.6|17389.6|17388.68|17388.68|0
1631274750000|2021-09-10 11:52:30|17390.59|17390.59|17392.52|17392.52|17392.52|17392.52|17390.59|17390.59|0
1631274760000|2021-09-10 11:52:40|17393.69|17393.69|17393.69|17393.69|17393.69|17393.69|17393.69|17393.69|0
1631274770000|2021-09-10 11:52:50|17394.3|17394.3|17401.96|17401.96|17403.88|17403.88|17394.1|17394.1|0
1631274800000|2021-09-10 11:53:20|17402.9|17402.9|17405.12|17405.12|17405.12|17405.12|17402.9|17402.9|0
1631274810000|2021-09-10 11:53:30|17406.8|17406.8|17408.62|17408.62|17408.62|17408.62|17406.8|17406.8|0
1631274870000|2021-09-10 11:54:30|17410.06|17410.06|17410.06|17410.06|17410.06|17410.06|17410.06|17410.06|0
1631274900000|2021-09-10 11:55:00|17406.47|17406.47|17405.85|17405.85|17406.47|17406.47|17405.03|17405.03|0
1631274910000|2021-09-10 11:55:10|17404.42|17404.42|17411.62|17411.62|17411.62|17411.62|17404.42|17404.42|0
1631274920000|2021-09-10 11:55:20|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|0
1631274930000|2021-09-10 11:55:30|17414.17|17414.17|17419.06|17419.06|17419.06|17419.06|17414.17|17414.17|0
1631274950000|2021-09-10 11:55:50|17423.17|17423.17|17423.17|17423.17|17423.17|17423.17|17423.17|17423.17|0
1631274960000|2021-09-10 11:56:00|17423.38|17423.38|17430.07|17430.07|17430.07|17430.07|17423.38|17423.38|0
1631274970000|2021-09-10 11:56:10|17428.84|17428.84|17428.84|17428.84|17428.84|17428.84|17428.84|17428.84|0
1631274990000|2021-09-10 11:56:30|17429.33|17429.33|17429.83|17429.83|17429.83|17429.83|17429.33|17429.33|0
1631275000000|2021-09-10 11:56:40|17432.37|17432.37|17434.68|17434.68|17434.68|17434.68|17432.37|17432.37|0
1631275040000|2021-09-10 11:57:20|17435.09|17435.09|17435.09|17435.09|17435.09|17435.09|17435.09|17435.09|0
1631275050000|2021-09-10 11:57:30|17434.68|17434.68|17435.45|17435.45|17435.45|17435.45|17434.68|17434.68|0
1631275080000|2021-09-10 11:58:00|17434.53|17434.53|17431.46|17431.46|17434.53|17434.53|17431.46|17431.46|0
1631275090000|2021-09-10 11:58:10|17430.55|17430.55|17420.05|17420.05|17430.55|17430.55|17420.05|17420.05|0
1631275110000|2021-09-10 11:58:30|17421.48|17421.48|17421.48|17421.48|17421.48|17421.48|17421.48|17421.48|0
1631275150000|2021-09-10 11:59:10|17420.18|17420.18|17425.56|17425.56|17425.56|17425.56|17420.18|17420.18|0
1631275160000|2021-09-10 11:59:20|17426.68|17426.68|17428.31|17428.31|17428.31|17428.31|17426.68|17426.68|0
1631275180000|2021-09-10 11:59:40|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|0
1631275220000|2021-09-10 12:00:20|17426.69|17426.69|17426.84|17426.84|17426.84|17426.84|17426.69|17426.69|0
1631275270000|2021-09-10 12:01:10|17428.28|17428.28|17428.48|17428.48|17428.48|17428.48|17428.28|17428.28|0
1631275280000|2021-09-10 12:01:20|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|0
1631275300000|2021-09-10 12:01:40|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|0
1631275320000|2021-09-10 12:02:00|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|0
1631275340000|2021-09-10 12:02:20|17429.56|17429.56|17429.56|17429.56|17429.56|17429.56|17429.56|17429.56|0
1631275350000|2021-09-10 12:02:30|17427.11|17427.11|17427.11|17427.11|17427.11|17427.11|17427.11|17427.11|0
1631275380000|2021-09-10 12:03:00|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|0
1631275400000|2021-09-10 12:03:20|17431.23|17431.23|17436.34|17436.34|17437.25|17437.25|17431.23|17431.23|0
1631275410000|2021-09-10 12:03:30|17437.15|17437.15|17438.09|17438.09|17438.09|17438.09|17437.15|17437.15|0
1631275420000|2021-09-10 12:03:40|17438.3|17438.3|17441.17|17441.17|17441.17|17441.17|17438.3|17438.3|0
1631275460000|2021-09-10 12:04:20|17441.98|17441.98|17434.1|17434.1|17441.98|17441.98|17434.1|17434.1|0
1631275620000|2021-09-10 12:07:00|17436.77|17436.77|17438.5|17438.5|17438.5|17438.5|17436.77|17436.77|0
1631275650000|2021-09-10 12:07:30|17435.56|17435.56|17438.46|17438.46|17438.46|17438.46|17433.1|17433.1|0
1631275670000|2021-09-10 12:07:50|17439.4|17439.4|17439.4|17439.4|17439.4|17439.4|17439.4|17439.4|0
1631275680000|2021-09-10 12:08:00|17436.15|17436.15|17436.15|17436.15|17436.15|17436.15|17436.15|17436.15|0
1631275690000|2021-09-10 12:08:10|17439.11|17439.11|17444.61|17444.61|17447.15|17447.15|17439.11|17439.11|0
1631275710000|2021-09-10 12:08:30|17447.15|17447.15|17447.54|17447.54|17447.99|17447.99|17447.15|17447.15|0
1631275720000|2021-09-10 12:08:40|17447.32|17447.32|17450.29|17450.29|17450.29|17450.29|17447.32|17447.32|0
1631275730000|2021-09-10 12:08:50|17450.78|17450.78|17450.78|17450.78|17450.78|17450.78|17450.78|17450.78|0
1631275750000|2021-09-10 12:09:10|17449.96|17449.96|17449.96|17449.96|17449.96|17449.96|17449.96|17449.96|0
1631275760000|2021-09-10 12:09:20|17451.39|17451.39|17456.2|17456.2|17456.76|17456.76|17451.39|17451.39|0
1631275830000|2021-09-10 12:10:30|17455.98|17455.98|17455.98|17455.98|17455.98|17455.98|17455.98|17455.98|0
1631275850000|2021-09-10 12:10:50|17453.99|17453.99|17458.73|17458.73|17458.73|17458.73|17453.99|17453.99|0
1631275880000|2021-09-10 12:11:20|17458.95|17458.95|17458.95|17458.95|17458.95|17458.95|17458.95|17458.95|0
1631275890000|2021-09-10 12:11:30|17459.45|17459.45|17459.45|17459.45|17459.45|17459.45|17459.45|17459.45|0
1631275910000|2021-09-10 12:11:50|17455.77|17455.77|17455.77|17455.77|17455.77|17455.77|17455.77|17455.77|0
1631275920000|2021-09-10 12:12:00|17454.83|17454.83|17454.33|17454.33|17454.83|17454.83|17454.33|17454.33|0
1631275930000|2021-09-10 12:12:10|17454.78|17454.78|17455|17455|17455.22|17455.22|17454.78|17454.78|0
1631275940000|2021-09-10 12:12:20|17454.78|17454.78|17455.22|17455.22|17455.22|17455.22|17454.78|17454.78|0
1631275950000|2021-09-10 12:12:30|17455.45|17455.45|17454.78|17454.78|17455.45|17455.45|17454.78|17454.78|0
1631275980000|2021-09-10 12:13:00|17455.25|17455.25|17455.25|17455.25|17455.25|17455.25|17455.25|17455.25|0
1631276020000|2021-09-10 12:13:40|17456.16|17456.16|17455.34|17455.34|17456.16|17456.16|17455.34|17455.34|0
1631276030000|2021-09-10 12:13:50|17456.28|17456.28|17457.28|17457.28|17457.28|17457.28|17456.28|17456.28|0
1631276050000|2021-09-10 12:14:10|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|0
1631276070000|2021-09-10 12:14:30|17457.28|17457.28|17458.15|17458.15|17458.15|17458.15|17457.28|17457.28|0
1631276090000|2021-09-10 12:14:50|17458.91|17458.91|17460.55|17460.55|17460.55|17460.55|17458.91|17458.91|0
1631276100000|2021-09-10 12:15:00|17461.66|17461.66|17467.69|17467.69|17467.92|17467.92|17461.66|17461.66|0
1631276110000|2021-09-10 12:15:10|17467.49|17467.49|17461.85|17461.85|17467.49|17467.49|17461.85|17461.85|0
1631276130000|2021-09-10 12:15:30|17462.67|17462.67|17462.67|17462.67|17462.67|17462.67|17462.67|17462.67|0
1631276160000|2021-09-10 12:16:00|17462.2|17462.2|17459.23|17459.23|17462.2|17462.2|17459.23|17459.23|0
1631276180000|2021-09-10 12:16:20|17458.41|17458.41|17456.43|17456.43|17458.41|17458.41|17456.43|17456.43|0
1631276190000|2021-09-10 12:16:30|17453.69|17453.69|17451.31|17451.31|17453.69|17453.69|17451.31|17451.31|0
1631276230000|2021-09-10 12:17:10|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|0
1631276250000|2021-09-10 12:17:30|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|17449.94|0
1631276280000|2021-09-10 12:18:00|17453.5|17453.5|17459.41|17459.41|17459.41|17459.41|17453.5|17453.5|0
1631276380000|2021-09-10 12:19:40|17461.86|17461.86|17461.05|17461.05|17461.86|17461.86|17461.05|17461.05|0
1631276440000|2021-09-10 12:20:40|17460.55|17460.55|17460.55|17460.55|17460.55|17460.55|17460.55|17460.55|0
1631276480000|2021-09-10 12:21:20|17461.05|17461.05|17459.41|17459.41|17461.05|17461.05|17459.41|17459.41|0
1631276530000|2021-09-10 12:22:10|17458.5|17458.5|17458.5|17458.5|17458.5|17458.5|17458.5|17458.5|0
1631276540000|2021-09-10 12:22:20|17457.94|17457.94|17452.56|17452.56|17457.94|17457.94|17452.56|17452.56|0
1631276550000|2021-09-10 12:22:30|17452.14|17452.14|17451.14|17451.14|17452.14|17452.14|17451.14|17451.14|0
1631276570000|2021-09-10 12:22:50|17450.65|17450.65|17450.15|17450.15|17450.65|17450.65|17450.15|17450.15|0
1631276590000|2021-09-10 12:23:10|17449.24|17449.24|17449.24|17449.24|17449.24|17449.24|17449.24|17449.24|0
1631276610000|2021-09-10 12:23:30|17448.42|17448.42|17447.6|17447.6|17448.42|17448.42|17447.6|17447.6|0
1631276620000|2021-09-10 12:23:40|17447.81|17447.81|17450.26|17450.26|17450.26|17450.26|17447.81|17447.81|0
1631276640000|2021-09-10 12:24:00|17447.39|17447.39|17443.85|17443.85|17447.39|17447.39|17443.85|17443.85|0
1631276650000|2021-09-10 12:24:10|17442.42|17442.42|17440.59|17440.59|17442.42|17442.42|17440.59|17440.59|0
1631276660000|2021-09-10 12:24:20|17441.5|17441.5|17441.5|17441.5|17441.5|17441.5|17441.5|17441.5|0
1631276670000|2021-09-10 12:24:30|17441.71|17441.71|17442.53|17442.53|17442.53|17442.53|17441.71|17441.71|0
1631276730000|2021-09-10 12:25:30|17443.44|17443.44|17448.91|17448.91|17448.91|17448.91|17443.44|17443.44|0
1631276850000|2021-09-10 12:27:30|17448.46|17448.46|17448.46|17448.46|17448.46|17448.46|17448.46|17448.46|0
1631276910000|2021-09-10 12:28:30|17444.35|17444.35|17441.13|17441.13|17445.17|17445.17|17441.13|17441.13|0
1631276940000|2021-09-10 12:29:00|17440.66|17440.66|17439.75|17439.75|17440.66|17440.66|17439.75|17439.75|0
1631276960000|2021-09-10 12:29:20|17438.93|17438.93|17438.93|17438.93|17438.93|17438.93|17438.93|17438.93|0
1631276970000|2021-09-10 12:29:30|17439.14|17439.14|17439.14|17439.14|17439.14|17439.14|17439.14|17439.14|0
1631277100000|2021-09-10 12:31:40|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|0
1631277130000|2021-09-10 12:32:10|17439.86|17439.86|17438.37|17438.37|17439.86|17439.86|17438.37|17438.37|0
1631277150000|2021-09-10 12:32:30|17434.44|17434.44|17433.97|17433.97|17434.91|17434.91|17433.97|17433.97|0
1631277160000|2021-09-10 12:32:40|17434.44|17434.44|17433.97|17433.97|17434.44|17434.44|17433.97|17433.97|0
1631277170000|2021-09-10 12:32:50|17432.54|17432.54|17435.61|17435.61|17435.61|17435.61|17432.54|17432.54|0
1631277190000|2021-09-10 12:33:10|17433.68|17433.68|17432.27|17432.27|17433.68|17433.68|17432.27|17432.27|0
1631277210000|2021-09-10 12:33:30|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|0
1631277220000|2021-09-10 12:33:40|17432.96|17432.96|17432.96|17432.96|17432.96|17432.96|17432.96|17432.96|0
1631277250000|2021-09-10 12:34:10|17431.53|17431.53|17429.8|17429.8|17431.53|17431.53|17429.8|17429.8|0
1631277260000|2021-09-10 12:34:20|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|0
1631277290000|2021-09-10 12:34:50|17427.42|17427.42|17427.42|17427.42|17427.42|17427.42|17427.42|17427.42|0
1631277300000|2021-09-10 12:35:00|17427.01|17427.01|17427.01|17427.01|17427.01|17427.01|17427.01|17427.01|0
1631277310000|2021-09-10 12:35:10|17426.79|17426.79|17425.67|17425.67|17426.79|17426.79|17425.67|17425.67|0
1631277320000|2021-09-10 12:35:20|17426.58|17426.58|17428.34|17428.34|17428.34|17428.34|17426.58|17426.58|0
1631277350000|2021-09-10 12:35:50|17427.78|17427.78|17428.4|17428.4|17428.4|17428.4|17426.97|17426.97|0
1631277420000|2021-09-10 12:37:00|17426.99|17426.99|17426.99|17426.99|17426.99|17426.99|17426.99|17426.99|0
1631277470000|2021-09-10 12:37:50|17428.01|17428.01|17428.21|17428.21|17428.21|17428.21|17428.01|17428.01|0
1631277480000|2021-09-10 12:38:00|17428.42|17428.42|17430.45|17430.45|17430.45|17430.45|17428.42|17428.42|0
1631277490000|2021-09-10 12:38:10|17431.45|17431.45|17431.45|17431.45|17431.45|17431.45|17431.45|17431.45|0
1631277500000|2021-09-10 12:38:20|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|17430.45|0
1631277510000|2021-09-10 12:38:30|17429.96|17429.96|17429.96|17429.96|17429.96|17429.96|17429.96|17429.96|0
1631277520000|2021-09-10 12:38:40|17429.14|17429.14|17428.32|17428.32|17429.14|17429.14|17428.32|17428.32|0
1631277540000|2021-09-10 12:39:00|17428.79|17428.79|17433.85|17433.85|17433.85|17433.85|17428.79|17428.79|0
1631277560000|2021-09-10 12:39:20|17433.03|17433.03|17433.03|17433.03|17433.03|17433.03|17433.03|17433.03|0
1631277580000|2021-09-10 12:39:40|17433.85|17433.85|17433.03|17433.03|17433.85|17433.85|17433.03|17433.03|0
1631277600000|2021-09-10 12:40:00|17433.85|17433.85|17433.85|17433.85|17433.85|17433.85|17433.85|17433.85|0
1631277640000|2021-09-10 12:40:40|17434.52|17434.52|17434.74|17434.74|17434.74|17434.74|17434.52|17434.52|0
1631277650000|2021-09-10 12:40:50|17435.66|17435.66|17435.66|17435.66|17435.66|17435.66|17435.66|17435.66|0
1631277670000|2021-09-10 12:41:10|17434.74|17434.74|17433.01|17433.01|17434.74|17434.74|17433.01|17433.01|0
1631277720000|2021-09-10 12:42:00|17431.38|17431.38|17431.38|17431.38|17431.38|17431.38|17431.38|17431.38|0
1631277760000|2021-09-10 12:42:40|17429.95|17429.95|17430.56|17430.56|17430.56|17430.56|17429.95|17429.95|0
1631277780000|2021-09-10 12:43:00|17431.37|17431.37|17431.37|17431.37|17431.37|17431.37|17431.37|17431.37|0
1631277790000|2021-09-10 12:43:10|17433.62|17433.62|17433.62|17433.62|17433.62|17433.62|17433.62|17433.62|0
1631277800000|2021-09-10 12:43:20|17435.26|17435.26|17438.03|17438.03|17438.03|17438.03|17435.26|17435.26|0
1631277810000|2021-09-10 12:43:30|17437.12|17437.12|17437.12|17437.12|17437.12|17437.12|17436.91|17436.91|0
1631277820000|2021-09-10 12:43:40|17438.23|17438.23|17436.3|17436.3|17438.23|17438.23|17436.3|17436.3|0
1631277830000|2021-09-10 12:43:50|17435.19|17435.19|17435.74|17435.74|17435.74|17435.74|17435.19|17435.19|0
1631277840000|2021-09-10 12:44:00|17434.93|17434.93|17434.93|17434.93|17434.93|17434.93|17434.93|17434.93|0
1631277900000|2021-09-10 12:45:00|17433.49|17433.49|17429.85|17429.85|17433.49|17433.49|17429.85|17429.85|0
1631277920000|2021-09-10 12:45:20|17428.83|17428.83|17427.25|17427.25|17428.83|17428.83|17427.25|17427.25|0
1631277930000|2021-09-10 12:45:30|17426.34|17426.34|17426.34|17426.34|17426.34|17426.34|17426.34|17426.34|0
1631277970000|2021-09-10 12:46:10|17425.84|17425.84|17424.25|17424.25|17425.84|17425.84|17424.25|17424.25|0
1631277980000|2021-09-10 12:46:20|17424.05|17424.05|17419.04|17419.04|17424.05|17424.05|17418.82|17418.82|0
1631278050000|2021-09-10 12:47:30|17418.22|17418.22|17420.47|17420.47|17420.47|17420.47|17418.22|17418.22|0
1631278070000|2021-09-10 12:47:50|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|0
1631278090000|2021-09-10 12:48:10|17421.86|17421.86|17421.86|17421.86|17421.86|17421.86|17421.86|17421.86|0
1631278100000|2021-09-10 12:48:20|17420.02|17420.02|17423.73|17423.73|17423.73|17423.73|17419|17419|0
1631278170000|2021-09-10 12:49:30|17425.98|17425.98|17434.6|17434.6|17434.81|17434.81|17425.98|17425.98|0
1631278180000|2021-09-10 12:49:40|17436.03|17436.03|17436.85|17436.85|17436.85|17436.85|17436.03|17436.03|0
1631278190000|2021-09-10 12:49:50|17436.03|17436.03|17437.41|17437.41|17440.15|17440.15|17436.03|17436.03|0
1631278200000|2021-09-10 12:50:00|17435.42|17435.42|17429.73|17429.73|17435.42|17435.42|17429.73|17429.73|0
1631278220000|2021-09-10 12:50:20|17429.53|17429.53|17429.53|17429.53|17429.53|17429.53|17429.53|17429.53|0
1631278250000|2021-09-10 12:50:50|17428.71|17428.71|17428.45|17428.45|17428.71|17428.71|17427.07|17427.07|0
1631278320000|2021-09-10 12:52:00|17427.89|17427.89|17421.43|17421.43|17427.89|17427.89|17421.43|17421.43|0
1631278330000|2021-09-10 12:52:10|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|0
1631278340000|2021-09-10 12:52:20|17419.79|17419.79|17420.6|17420.6|17420.6|17420.6|17419.79|17419.79|0
1631278380000|2021-09-10 12:53:00|17422.02|17422.02|17421.07|17421.07|17422.02|17422.02|17420.6|17420.6|0
1631278440000|2021-09-10 12:54:00|17422.96|17422.96|17419.64|17419.64|17424.84|17424.84|17419.64|17419.64|0
1631278450000|2021-09-10 12:54:10|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17419.58|17419.58|0
1631278460000|2021-09-10 12:54:20|17420.26|17420.26|17420.26|17420.26|17420.26|17420.26|17420.26|17420.26|0
1631278510000|2021-09-10 12:55:10|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|0
1631278520000|2021-09-10 12:55:20|17419.24|17419.24|17415.56|17415.56|17419.24|17419.24|17415.3|17415.3|0
1631278530000|2021-09-10 12:55:30|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|0
1631278540000|2021-09-10 12:55:40|17413.81|17413.81|17412.17|17412.17|17413.81|17413.81|17412.17|17412.17|0
1631278580000|2021-09-10 12:56:20|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|0
1631278630000|2021-09-10 12:57:10|17411.46|17411.46|17410.64|17410.64|17411.46|17411.46|17410.64|17410.64|0
1631278650000|2021-09-10 12:57:30|17411.11|17411.11|17413.98|17413.98|17413.98|17413.98|17411.11|17411.11|0
1631278680000|2021-09-10 12:58:00|17412.99|17412.99|17412.99|17412.99|17412.99|17412.99|17412.99|17412.99|0
1631278690000|2021-09-10 12:58:10|17412.78|17412.78|17412.78|17412.78|17412.78|17412.78|17412.78|17412.78|0
1631278700000|2021-09-10 12:58:20|17417.68|17417.68|17413.08|17413.08|17417.68|17417.68|17411.35|17411.35|0
1631278720000|2021-09-10 12:58:40|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|0
1631278770000|2021-09-10 12:59:30|17412.32|17412.32|17412.32|17412.32|17412.32|17412.32|17412.32|17412.32|0
1631278780000|2021-09-10 12:59:40|17412.81|17412.81|17414.25|17414.25|17415.68|17415.68|17412.81|17412.81|0
1631278800000|2021-09-10 13:00:00|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|0
1631278810000|2021-09-10 13:00:10|17411.96|17411.96|17411.96|17411.96|17411.96|17411.96|17411.96|17411.96|0
1631278820000|2021-09-10 13:00:20|17410.97|17410.97|17410.97|17410.97|17410.97|17410.97|17410.97|17410.97|0
1631278850000|2021-09-10 13:00:50|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|0
1631278860000|2021-09-10 13:01:00|17410.15|17410.15|17411.79|17411.79|17412.61|17412.61|17410.15|17410.15|0
1631278870000|2021-09-10 13:01:10|17411.59|17411.59|17410.17|17410.17|17411.59|17411.59|17410.17|17410.17|0
1631278880000|2021-09-10 13:01:20|17408.74|17408.74|17405.03|17405.03|17408.74|17408.74|17404.56|17404.56|0
1631278890000|2021-09-10 13:01:30|17405.25|17405.25|17405.25|17405.25|17405.25|17405.25|17405.25|17405.25|0
1631278900000|2021-09-10 13:01:40|17404.43|17404.43|17404.43|17404.43|17404.43|17404.43|17404.43|17404.43|0
1631278910000|2021-09-10 13:01:50|17401.57|17401.57|17401.53|17401.53|17401.57|17401.57|17399.28|17399.28|0
1631278920000|2021-09-10 13:02:00|17402.09|17402.09|17402.09|17402.09|17402.09|17402.09|17402.09|17402.09|0
1631278940000|2021-09-10 13:02:20|17405.15|17405.15|17405.15|17405.15|17405.15|17405.15|17405.15|17405.15|0
1631278950000|2021-09-10 13:02:30|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|0
1631278980000|2021-09-10 13:03:00|17405.18|17405.18|17405.18|17405.18|17405.18|17405.18|17405.18|17405.18|0
1631279010000|2021-09-10 13:03:30|17404.71|17404.71|17405.65|17405.65|17405.65|17405.65|17404.24|17404.24|0
1631279040000|2021-09-10 13:04:00|17402.78|17402.78|17402.78|17402.78|17402.78|17402.78|17402.78|17402.78|0
1631279050000|2021-09-10 13:04:10|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|0
1631279060000|2021-09-10 13:04:20|17404.2|17404.2|17404.2|17404.2|17404.2|17404.2|17404.2|17404.2|0
1631279070000|2021-09-10 13:04:30|17404.67|17404.67|17404.67|17404.67|17404.67|17404.67|17404.67|17404.67|0
1631279100000|2021-09-10 13:05:00|17405.14|17405.14|17403.72|17403.72|17405.14|17405.14|17403.72|17403.72|0
1631279130000|2021-09-10 13:05:30|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|0
1631279140000|2021-09-10 13:05:40|17404.96|17404.96|17404.96|17404.96|17404.96|17404.96|17404.96|17404.96|0
1631279150000|2021-09-10 13:05:50|17402.82|17402.82|17400.31|17400.31|17402.82|17402.82|17399.39|17399.39|0
1631279160000|2021-09-10 13:06:00|17401.94|17401.94|17403.11|17403.11|17403.11|17403.11|17401.94|17401.94|0
1631279200000|2021-09-10 13:06:40|17403.67|17403.67|17402.73|17402.73|17403.67|17403.67|17402.73|17402.73|0
1631279220000|2021-09-10 13:07:00|17401.82|17401.82|17401.82|17401.82|17401.82|17401.82|17401.82|17401.82|0
1631279230000|2021-09-10 13:07:10|17405.6|17405.6|17407.85|17407.85|17407.85|17407.85|17405.6|17405.6|0
1631279240000|2021-09-10 13:07:20|17407.03|17407.03|17407.03|17407.03|17407.03|17407.03|17407.03|17407.03|0
1631279290000|2021-09-10 13:08:10|17407.85|17407.85|17407.85|17407.85|17407.85|17407.85|17407.85|17407.85|0
1631279330000|2021-09-10 13:08:50|17406.93|17406.93|17404.07|17404.07|17406.93|17406.93|17404.07|17404.07|0
1631279340000|2021-09-10 13:09:00|17403.57|17403.57|17403.13|17403.13|17403.57|17403.57|17402.66|17402.66|0
1631279370000|2021-09-10 13:09:30|17403.94|17403.94|17403.94|17403.94|17403.94|17403.94|17403.94|17403.94|0
1631279400000|2021-09-10 13:10:00|17403|17403|17403.47|17403.47|17403.47|17403.47|17402.98|17402.98|0
1631279430000|2021-09-10 13:10:30|17406.73|17406.73|17406.46|17406.46|17406.96|17406.96|17406.46|17406.46|0
1631279440000|2021-09-10 13:10:40|17407.73|17407.73|17410.37|17410.37|17410.37|17410.37|17407.73|17407.73|0
1631279450000|2021-09-10 13:10:50|17409.46|17409.46|17409.46|17409.46|17409.46|17409.46|17409.46|17409.46|0
1631279470000|2021-09-10 13:11:10|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|0
1631279480000|2021-09-10 13:11:20|17410.43|17410.43|17409.51|17409.51|17410.43|17410.43|17409.51|17409.51|0
1631279490000|2021-09-10 13:11:30|17409.98|17409.98|17409.98|17409.98|17409.98|17409.98|17409.98|17409.98|0
1631279500000|2021-09-10 13:11:40|17411.42|17411.42|17417.17|17417.17|17417.17|17417.17|17411.42|17411.42|0
1631279510000|2021-09-10 13:11:50|17418.6|17418.6|17418.6|17418.6|17418.6|17418.6|17418.6|17418.6|0
1631279520000|2021-09-10 13:12:00|17419.54|17419.54|17420.24|17420.24|17420.24|17420.24|17419.07|17419.07|0
1631279530000|2021-09-10 13:12:10|17421.18|17421.18|17421.74|17421.74|17421.74|17421.74|17421.18|17421.18|0
1631279540000|2021-09-10 13:12:20|17422.29|17422.29|17423.21|17423.21|17423.21|17423.21|17422.29|17422.29|0
1631279550000|2021-09-10 13:12:30|17423.41|17423.41|17423.41|17423.41|17423.41|17423.41|17423.41|17423.41|0
1631279580000|2021-09-10 13:13:00|17424.9|17424.9|17423.47|17423.47|17424.9|17424.9|17423.47|17423.47|0
1631279620000|2021-09-10 13:13:40|17421.64|17421.64|17422.35|17422.35|17422.35|17422.35|17421.64|17421.64|0
1631279680000|2021-09-10 13:14:40|17422.85|17422.85|17424.33|17424.33|17424.33|17424.33|17422.85|17422.85|0
1631279690000|2021-09-10 13:14:50|17423.34|17423.34|17421.64|17421.64|17423.55|17423.55|17421.64|17421.64|0
1631279700000|2021-09-10 13:15:00|17422.14|17422.14|17422.14|17422.14|17422.14|17422.14|17422.14|17422.14|0
1631279710000|2021-09-10 13:15:10|17421.22|17421.22|17422.14|17422.14|17423.05|17423.05|17421.22|17421.22|0
1631279730000|2021-09-10 13:15:30|17420.5|17420.5|17419.59|17419.59|17420.5|17420.5|17419.59|17419.59|0
1631279750000|2021-09-10 13:15:50|17421.22|17421.22|17423.05|17423.05|17423.96|17423.96|17421.22|17421.22|0
1631279780000|2021-09-10 13:16:20|17423.27|17423.27|17423.27|17423.27|17423.5|17423.5|17423.27|17423.27|0
1631279820000|2021-09-10 13:17:00|17422.36|17422.36|17422.36|17422.36|17422.36|17422.36|17422.36|17422.36|0
1631279830000|2021-09-10 13:17:10|17421.8|17421.8|17421.8|17421.8|17421.8|17421.8|17421.8|17421.8|0
1631279860000|2021-09-10 13:17:40|17427.68|17427.68|17430.94|17430.94|17430.94|17430.94|17427.68|17427.68|0
1631279870000|2021-09-10 13:17:50|17432.37|17432.37|17429.51|17429.51|17432.37|17432.37|17429.51|17429.51|0
1631279880000|2021-09-10 13:18:00|17430.07|17430.07|17430.07|17430.07|17430.07|17430.07|17430.07|17430.07|0
1631279900000|2021-09-10 13:18:20|17430.54|17430.54|17431.09|17431.09|17431.09|17431.09|17430.54|17430.54|0
1631279910000|2021-09-10 13:18:30|17434.24|17434.24|17434.74|17434.74|17434.74|17434.74|17434.24|17434.24|0
1631279920000|2021-09-10 13:18:40|17436.17|17436.17|17436.17|17436.17|17436.17|17436.17|17436.17|17436.17|0
1631279940000|2021-09-10 13:19:00|17436.99|17436.99|17439.1|17439.1|17439.1|17439.1|17436.99|17436.99|0
1631279960000|2021-09-10 13:19:20|17440.51|17440.51|17443.31|17443.31|17444.23|17444.23|17440.51|17440.51|0
1631279970000|2021-09-10 13:19:30|17444.23|17444.23|17440.65|17440.65|17444.23|17444.23|17440.65|17440.65|0
1631279980000|2021-09-10 13:19:40|17441.47|17441.47|17440.06|17440.06|17441.47|17441.47|17440.06|17440.06|0
1631279990000|2021-09-10 13:19:50|17440.53|17440.53|17436.45|17436.45|17440.53|17440.53|17436.45|17436.45|0
1631280010000|2021-09-10 13:20:10|17436.23|17436.23|17436.7|17436.7|17436.7|17436.7|17436.23|17436.23|0
1631280020000|2021-09-10 13:20:20|17435.79|17435.79|17435.79|17435.79|17435.79|17435.79|17435.79|17435.79|0
1631280030000|2021-09-10 13:20:30|17435.32|17435.32|17434.84|17434.84|17435.32|17435.32|17434.84|17434.84|0
1631280040000|2021-09-10 13:20:40|17435.76|17435.76|17433.36|17433.36|17435.76|17435.76|17433.36|17433.36|0
1631280050000|2021-09-10 13:20:50|17434.27|17434.27|17434.83|17434.83|17434.83|17434.83|17434.27|17434.27|0
1631280060000|2021-09-10 13:21:00|17432.84|17432.84|17433.04|17433.04|17433.04|17433.04|17432.84|17432.84|0
1631280070000|2021-09-10 13:21:10|17434.27|17434.27|17433.66|17433.66|17434.48|17434.48|17433.66|17433.66|0
1631280080000|2021-09-10 13:21:20|17432.84|17432.84|17432.64|17432.64|17432.84|17432.84|17432.64|17432.64|0
1631280090000|2021-09-10 13:21:30|17427.96|17427.96|17427.96|17427.96|17427.96|17427.96|17427.96|17427.96|0
1631280130000|2021-09-10 13:22:10|17428.87|17428.87|17428.87|17428.87|17428.87|17428.87|17428.87|17428.87|0
1631280140000|2021-09-10 13:22:20|17430.36|17430.36|17430.36|17430.36|17430.36|17430.36|17430.36|17430.36|0
1631280150000|2021-09-10 13:22:30|17430.57|17430.57|17430.57|17430.57|17430.57|17430.57|17430.57|17430.57|0
1631280180000|2021-09-10 13:23:00|17433.02|17433.02|17439.43|17439.43|17439.43|17439.43|17433.02|17433.02|0
1631280190000|2021-09-10 13:23:10|17441.16|17441.16|17440.66|17440.66|17441.16|17441.16|17440.17|17440.17|0
1631280200000|2021-09-10 13:23:20|17441.16|17441.16|17441.16|17441.16|17441.16|17441.16|17441.16|17441.16|0
1631280240000|2021-09-10 13:24:00|17441.66|17441.66|17440.74|17440.74|17442.15|17442.15|17440.25|17440.25|0
1631280250000|2021-09-10 13:24:10|17442.17|17442.17|17442.17|17442.17|17442.17|17442.17|17442.17|17442.17|0
1631280280000|2021-09-10 13:24:40|17442.73|17442.73|17443.65|17443.65|17443.65|17443.65|17442.73|17442.73|0
1631280300000|2021-09-10 13:25:00|17444.14|17444.14|17446|17446|17446|17446|17444.14|17444.14|0
1631280350000|2021-09-10 13:25:50|17444.56|17444.56|17440.67|17440.67|17444.56|17444.56|17440.67|17440.67|0
1631280360000|2021-09-10 13:26:00|17441.17|17441.17|17442.11|17442.11|17442.11|17442.11|17441.17|17441.17|0
1631280370000|2021-09-10 13:26:10|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|0
1631280380000|2021-09-10 13:26:20|17441.14|17441.14|17440.67|17440.67|17441.14|17441.14|17440.67|17440.67|0
1631280410000|2021-09-10 13:26:50|17440.18|17440.18|17440.4|17440.4|17440.4|17440.4|17440.18|17440.18|0
1631280420000|2021-09-10 13:27:00|17439.58|17439.58|17438.61|17438.61|17439.58|17439.58|17438.61|17438.61|0
1631280430000|2021-09-10 13:27:10|17437.62|17437.62|17437.62|17437.62|17437.62|17437.62|17437.62|17437.62|0
1631280470000|2021-09-10 13:27:50|17436.8|17436.8|17437.62|17437.62|17437.62|17437.62|17436.8|17436.8|0
1631280480000|2021-09-10 13:28:00|17437.12|17437.12|17437.12|17437.12|17437.12|17437.12|17437.12|17437.12|0
1631280510000|2021-09-10 13:28:30|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|0
1631280520000|2021-09-10 13:28:40|17439.06|17439.06|17442.98|17442.98|17442.98|17442.98|17439.06|17439.06|0
1631280530000|2021-09-10 13:28:50|17443.48|17443.48|17443.48|17443.48|17443.48|17443.48|17443.48|17443.48|0
1631280550000|2021-09-10 13:29:10|17444.15|17444.15|17444.82|17444.82|17445.04|17445.04|17444.15|17444.15|0
1631280560000|2021-09-10 13:29:20|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|0
1631280570000|2021-09-10 13:29:30|17444.79|17444.79|17444.79|17444.79|17444.79|17444.79|17444.79|17444.79|0
1631280580000|2021-09-10 13:29:40|17445.24|17445.24|17445.46|17445.46|17445.46|17445.46|17445.24|17445.24|0
1631280600000|2021-09-10 13:30:00|17444.64|17444.64|17445.84|17445.84|17445.84|17445.84|17443.83|17443.83|0
1631280610000|2021-09-10 13:30:10|17446.66|17446.66|17447.13|17447.13|17448.54|17448.54|17446.66|17446.66|0
1631280620000|2021-09-10 13:30:20|17448.04|17448.04|17443.55|17443.55|17448.04|17448.04|17442.55|17442.55|0
1631280630000|2021-09-10 13:30:30|17441.82|17441.82|17435.05|17435.05|17441.82|17441.82|17435.05|17435.05|0
1631280640000|2021-09-10 13:30:40|17435.5|17435.5|17435.5|17435.5|17435.5|17435.5|17435.5|17435.5|0
1631280660000|2021-09-10 13:31:00|17434.09|17434.09|17430.77|17430.77|17434.09|17434.09|17430.77|17430.77|0
1631280670000|2021-09-10 13:31:10|17426.8|17426.8|17427.29|17427.29|17427.29|17427.29|17426.8|17426.8|0
1631280690000|2021-09-10 13:31:30|17429.08|17429.08|17430.13|17430.13|17430.13|17430.13|17428.7|17428.7|0
1631280700000|2021-09-10 13:31:40|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|0
1631280720000|2021-09-10 13:32:00|17428.15|17428.15|17420.52|17420.52|17428.15|17428.15|17420.52|17420.52|0
1631280730000|2021-09-10 13:32:10|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|0
1631280750000|2021-09-10 13:32:30|17422.09|17422.09|17422.09|17422.09|17422.09|17422.09|17422.09|17422.09|0
1631280780000|2021-09-10 13:33:00|17421.69|17421.69|17420.78|17420.78|17421.69|17421.69|17420.78|17420.78|0
1631280820000|2021-09-10 13:33:40|17422.71|17422.71|17421.69|17421.69|17422.71|17422.71|17421.69|17421.69|0
1631280840000|2021-09-10 13:34:00|17422.14|17422.14|17422.58|17422.58|17422.58|17422.58|17422.14|17422.14|0
1631280860000|2021-09-10 13:34:20|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|0
1631280870000|2021-09-10 13:34:30|17424.51|17424.51|17427.82|17427.82|17427.82|17427.82|17423.08|17423.08|0
1631280880000|2021-09-10 13:34:40|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|0
1631280900000|2021-09-10 13:35:00|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|0
1631280920000|2021-09-10 13:35:20|17426.23|17426.23|17426.23|17426.23|17426.23|17426.23|17426.23|17426.23|0
1631280930000|2021-09-10 13:35:30|17426.13|17426.13|17430.53|17430.53|17430.53|17430.53|17426.13|17426.13|0
1631280940000|2021-09-10 13:35:40|17431.02|17431.02|17433.13|17433.13|17433.13|17433.13|17431.02|17431.02|0
1631280960000|2021-09-10 13:36:00|17433.6|17433.6|17433.6|17433.6|17433.6|17433.6|17433.6|17433.6|0
1631280980000|2021-09-10 13:36:20|17434.07|17434.07|17440.43|17440.43|17441.86|17441.86|17434.07|17434.07|0
1631280990000|2021-09-10 13:36:30|17443.3|17443.3|17438.5|17438.5|17443.3|17443.3|17438.5|17438.5|0
1631281000000|2021-09-10 13:36:40|17440.64|17440.64|17440.64|17440.64|17440.64|17440.64|17440.64|17440.64|0
1631281020000|2021-09-10 13:37:00|17439.82|17439.82|17438.85|17438.85|17439.82|17439.82|17438.85|17438.85|0
1631281040000|2021-09-10 13:37:20|17441.1|17441.1|17440.66|17440.66|17441.57|17441.57|17440.66|17440.66|0
1631281100000|2021-09-10 13:38:20|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|0
1631281140000|2021-09-10 13:39:00|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|0
1631281160000|2021-09-10 13:39:20|17440.17|17440.17|17439.61|17439.61|17440.17|17440.17|17439.61|17439.61|0
1631281170000|2021-09-10 13:39:30|17439.14|17439.14|17439.14|17439.14|17439.14|17439.14|17439.14|17439.14|0
1631281180000|2021-09-10 13:39:40|17436.85|17436.85|17436.85|17436.85|17436.85|17436.85|17436.85|17436.85|0
1631281200000|2021-09-10 13:40:00|17435.36|17435.36|17434.11|17434.11|17435.36|17435.36|17433.3|17433.3|0
1631281220000|2021-09-10 13:40:20|17433.3|17433.3|17432.48|17432.48|17433.3|17433.3|17432.48|17432.48|0
1631281240000|2021-09-10 13:40:40|17432.98|17432.98|17433.79|17433.79|17433.79|17433.79|17432.98|17432.98|0
1631281260000|2021-09-10 13:41:00|17435.99|17435.99|17442.83|17442.83|17442.83|17442.83|17435.99|17435.99|0
1631281270000|2021-09-10 13:41:10|17443.45|17443.45|17449.12|17449.12|17449.12|17449.12|17443.45|17443.45|0
1631281280000|2021-09-10 13:41:20|17449.62|17449.62|17449.12|17449.12|17449.62|17449.62|17449.12|17449.12|0
1631281300000|2021-09-10 13:41:40|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|0
1631281320000|2021-09-10 13:42:00|17452.5|17452.5|17454.02|17454.02|17454.02|17454.02|17452.09|17452.09|0
1631281330000|2021-09-10 13:42:10|17455.01|17455.01|17455.01|17455.01|17455.01|17455.01|17455.01|17455.01|0
1631281340000|2021-09-10 13:42:20|17456.13|17456.13|17455.72|17455.72|17456.13|17456.13|17455.72|17455.72|0
1631281350000|2021-09-10 13:42:30|17455.22|17455.22|17455.22|17455.22|17455.22|17455.22|17455.22|17455.22|0
1631281410000|2021-09-10 13:43:30|17449.55|17449.55|17445.7|17445.7|17449.55|17449.55|17445.7|17445.7|0
1631281420000|2021-09-10 13:43:40|17444.7|17444.7|17443.79|17443.79|17444.7|17444.7|17443.79|17443.79|0
1631281430000|2021-09-10 13:43:50|17442.97|17442.97|17442.97|17442.97|17442.97|17442.97|17442.97|17442.97|0
1631281440000|2021-09-10 13:44:00|17438.7|17438.7|17438.7|17438.7|17438.7|17438.7|17438.7|17438.7|0
1631281450000|2021-09-10 13:44:10|17436.37|17436.37|17437.39|17437.39|17437.39|17437.39|17436.37|17436.37|0
1631281460000|2021-09-10 13:44:20|17438.55|17438.55|17435.65|17435.65|17439.72|17439.72|17435.65|17435.65|0
1631281470000|2021-09-10 13:44:30|17440.18|17440.18|17439.71|17439.71|17440.18|17440.18|17439.71|17439.71|0
1631281500000|2021-09-10 13:45:00|17439.22|17439.22|17433.91|17433.91|17439.22|17439.22|17433.91|17433.91|0
1631281510000|2021-09-10 13:45:10|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|0
1631281520000|2021-09-10 13:45:20|17434.36|17434.36|17444.45|17444.45|17444.45|17444.45|17434.36|17434.36|0
1631281530000|2021-09-10 13:45:30|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|0
1631281540000|2021-09-10 13:45:40|17445.51|17445.51|17450.08|17450.08|17450.08|17450.08|17445.51|17445.51|0
1631281550000|2021-09-10 13:45:50|17449.09|17449.09|17449.09|17449.09|17449.09|17449.09|17449.09|17449.09|0
1631281570000|2021-09-10 13:46:10|17448.62|17448.62|17448.15|17448.15|17448.62|17448.62|17448.15|17448.15|0
1631281600000|2021-09-10 13:46:40|17448.62|17448.62|17451.52|17451.52|17451.52|17451.52|17448.62|17448.62|0
1631281610000|2021-09-10 13:46:50|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|0
1631281620000|2021-09-10 13:47:00|17453.83|17453.83|17453.83|17453.83|17453.83|17453.83|17453.83|17453.83|0
1631281630000|2021-09-10 13:47:10|17452.1|17452.1|17451.74|17451.74|17452.1|17452.1|17451.74|17451.74|0
1631281690000|2021-09-10 13:48:10|17453.38|17453.38|17453.38|17453.38|17453.38|17453.38|17453.38|17453.38|0
1631281700000|2021-09-10 13:48:20|17453.58|17453.58|17451.85|17451.85|17453.58|17453.58|17451.85|17451.85|0
1631281730000|2021-09-10 13:48:50|17451.3|17451.3|17451.97|17451.97|17451.97|17451.97|17451.3|17451.3|0
1631281770000|2021-09-10 13:49:30|17454.31|17454.31|17448.27|17448.27|17455.48|17455.48|17448.27|17448.27|0
1631281780000|2021-09-10 13:49:40|17447.45|17447.45|17446.33|17446.33|17447.45|17447.45|17446.33|17446.33|0
1631281790000|2021-09-10 13:49:50|17446.11|17446.11|17446.11|17446.11|17446.11|17446.11|17446.11|17446.11|0
1631281800000|2021-09-10 13:50:00|17441.41|17441.41|17440.71|17440.71|17441.41|17441.41|17440.71|17440.71|0
1631281810000|2021-09-10 13:50:10|17440.49|17440.49|17438.32|17438.32|17440.49|17440.49|17438.32|17438.32|0
1631281820000|2021-09-10 13:50:20|17438.79|17438.79|17438.79|17438.79|17438.79|17438.79|17438.79|17438.79|0
1631281830000|2021-09-10 13:50:30|17439.71|17439.71|17440.26|17440.26|17440.26|17440.26|17439.71|17439.71|0
1631281860000|2021-09-10 13:51:00|17439.35|17439.35|17445.3|17445.3|17445.3|17445.3|17439.35|17439.35|0
1631281880000|2021-09-10 13:51:20|17448.36|17448.36|17456.42|17456.42|17457.33|17457.33|17448.36|17448.36|0
1631281890000|2021-09-10 13:51:30|17456.92|17456.92|17456.92|17456.92|17456.92|17456.92|17456.92|17456.92|0
1631281900000|2021-09-10 13:51:40|17455.92|17455.92|17449.76|17449.76|17455.92|17455.92|17449.76|17449.76|0
1631281930000|2021-09-10 13:52:10|17449.21|17449.21|17449.21|17449.21|17449.21|17449.21|17449.21|17449.21|0
1631281950000|2021-09-10 13:52:30|17449.7|17449.7|17450.2|17450.2|17450.2|17450.2|17449.7|17449.7|0
1631281960000|2021-09-10 13:52:40|17452.23|17452.23|17453.46|17453.46|17453.46|17453.46|17452.23|17452.23|0
1631281980000|2021-09-10 13:53:00|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|0
1631281990000|2021-09-10 13:53:10|17453.93|17453.93|17452.88|17452.88|17454.87|17454.87|17452.88|17452.88|0
1631282010000|2021-09-10 13:53:30|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|0
1631282040000|2021-09-10 13:54:00|17450.25|17450.25|17446.03|17446.03|17450.25|17450.25|17445.74|17445.74|0
1631282050000|2021-09-10 13:54:10|17444.21|17444.21|17444.21|17444.21|17444.21|17444.21|17444.21|17444.21|0
1631282060000|2021-09-10 13:54:20|17440.73|17440.73|17438.79|17438.79|17440.73|17440.73|17438.79|17438.79|0
1631282080000|2021-09-10 13:54:40|17438.07|17438.07|17432.31|17432.31|17438.07|17438.07|17432.04|17432.04|0
1631282090000|2021-09-10 13:54:50|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|0
1631282100000|2021-09-10 13:55:00|17426.98|17426.98|17431.51|17431.51|17431.51|17431.51|17426.98|17426.98|0
1631282110000|2021-09-10 13:55:10|17434.57|17434.57|17433.31|17433.31|17434.57|17434.57|17429.88|17429.88|0
1631282120000|2021-09-10 13:55:20|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|0
1631282130000|2021-09-10 13:55:30|17435.1|17435.1|17444.22|17444.22|17444.22|17444.22|17435.1|17435.1|0
1631282140000|2021-09-10 13:55:40|17445.65|17445.65|17444.66|17444.66|17446.91|17446.91|17444.66|17444.66|0
1631282150000|2021-09-10 13:55:50|17445.57|17445.57|17445.57|17445.57|17446.99|17446.99|17445.57|17445.57|0
1631282160000|2021-09-10 13:56:00|17444.76|17444.76|17447.4|17447.4|17447.4|17447.4|17444.76|17444.76|0
1631282170000|2021-09-10 13:56:10|17446.58|17446.58|17446.58|17446.58|17446.58|17446.58|17446.58|17446.58|0
1631282180000|2021-09-10 13:56:20|17448.07|17448.07|17448.07|17448.07|17448.07|17448.07|17448.07|17448.07|0
1631282190000|2021-09-10 13:56:30|17449.9|17449.9|17456.99|17456.99|17456.99|17456.99|17449.9|17449.9|0
1631282200000|2021-09-10 13:56:40|17456.07|17456.07|17453.43|17453.43|17456.07|17456.07|17453.43|17453.43|0
1631282210000|2021-09-10 13:56:50|17454.34|17454.34|17454.34|17454.34|17454.34|17454.34|17454.34|17454.34|0
1631282230000|2021-09-10 13:57:10|17455.26|17455.26|17464.69|17464.69|17464.69|17464.69|17455.26|17455.26|0
1631282240000|2021-09-10 13:57:20|17465.18|17465.18|17470.84|17470.84|17474.3|17474.3|17465.18|17465.18|0
1631282250000|2021-09-10 13:57:30|17465.35|17465.35|17463.42|17463.42|17465.35|17465.35|17463.42|17463.42|0
1631282260000|2021-09-10 13:57:40|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|0
1631282270000|2021-09-10 13:57:50|17467.48|17467.48|17467.48|17467.48|17467.48|17467.48|17467.48|17467.48|0
1631282300000|2021-09-10 13:58:20|17464.12|17464.12|17463.51|17463.51|17464.12|17464.12|17462.48|17462.48|0
1631282310000|2021-09-10 13:58:30|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|0
1631282330000|2021-09-10 13:58:50|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|0
1631282350000|2021-09-10 13:59:10|17462.54|17462.54|17463.01|17463.01|17463.48|17463.48|17462.54|17462.54|0
1631282370000|2021-09-10 13:59:30|17463.21|17463.21|17463.21|17463.21|17463.21|17463.21|17463.21|17463.21|0
1631282380000|2021-09-10 13:59:40|17462.4|17462.4|17462.87|17462.87|17462.87|17462.87|17462.4|17462.4|0
1631282390000|2021-09-10 13:59:50|17462.66|17462.66|17462.66|17462.66|17462.66|17462.66|17462.66|17462.66|0
1631282400000|2021-09-10 14:00:00|17460.41|17460.41|17455.96|17455.96|17460.41|17460.41|17454.23|17454.23|0
1631282430000|2021-09-10 14:00:30|17457.98|17457.98|17458.9|17458.9|17458.9|17458.9|17457.98|17457.98|0
1631282440000|2021-09-10 14:00:40|17457.98|17457.98|17457.98|17457.98|17457.98|17457.98|17457.98|17457.98|0
1631282450000|2021-09-10 14:00:50|17457.78|17457.78|17457.78|17457.78|17457.78|17457.78|17457.78|17457.78|0
1631282460000|2021-09-10 14:01:00|17458|17458|17469.51|17469.51|17469.51|17469.51|17458|17458|0
1631282470000|2021-09-10 14:01:10|17466.87|17466.87|17465.01|17465.01|17466.87|17466.87|17465.01|17465.01|0
1631282490000|2021-09-10 14:01:30|17463.6|17463.6|17463.6|17463.6|17463.6|17463.6|17463.6|17463.6|0
1631282500000|2021-09-10 14:01:40|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|0
1631282530000|2021-09-10 14:02:10|17461.17|17461.17|17455.98|17455.98|17461.17|17461.17|17454.55|17454.55|0
1631282540000|2021-09-10 14:02:20|17455.07|17455.07|17457.42|17457.42|17457.42|17457.42|17455.07|17455.07|0
1631282560000|2021-09-10 14:02:40|17457.91|17457.91|17452.96|17452.96|17457.91|17457.91|17452.96|17452.96|0
1631282570000|2021-09-10 14:02:50|17454.4|17454.4|17453.46|17453.46|17454.4|17454.4|17453.46|17453.46|0
1631282580000|2021-09-10 14:03:00|17453.93|17453.93|17453.93|17453.93|17453.93|17453.93|17453.93|17453.93|0
1631282590000|2021-09-10 14:03:10|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|0
1631282600000|2021-09-10 14:03:20|17452.1|17452.1|17453.07|17453.07|17453.98|17453.98|17452.1|17452.1|0
1631282610000|2021-09-10 14:03:30|17452.13|17452.13|17457.12|17457.12|17457.12|17457.12|17451.31|17451.31|0
1631282620000|2021-09-10 14:03:40|17457.59|17457.59|17458.53|17458.53|17458.53|17458.53|17457.59|17457.59|0
1631282630000|2021-09-10 14:03:50|17459.35|17459.35|17459.14|17459.14|17459.35|17459.35|17459.14|17459.14|0
1631282660000|2021-09-10 14:04:20|17459.55|17459.55|17459.55|17459.55|17459.55|17459.55|17459.55|17459.55|0
1631282670000|2021-09-10 14:04:30|17460.49|17460.49|17460.96|17460.96|17461.43|17461.43|17460.49|17460.49|0
1631282680000|2021-09-10 14:04:40|17461.43|17461.43|17460.96|17460.96|17461.43|17461.43|17460.96|17460.96|0
1631282690000|2021-09-10 14:04:50|17461.88|17461.88|17460.93|17460.93|17461.88|17461.88|17460.73|17460.73|0
1631282700000|2021-09-10 14:05:00|17459.5|17459.5|17459.97|17459.97|17459.97|17459.97|17459.5|17459.5|0
1631282710000|2021-09-10 14:05:10|17460.91|17460.91|17459.53|17459.53|17460.91|17460.91|17459.53|17459.53|0
1631282720000|2021-09-10 14:05:20|17460.44|17460.44|17460.44|17460.44|17461.26|17461.26|17460.44|17460.44|0
1631282730000|2021-09-10 14:05:30|17461.36|17461.36|17462.48|17462.48|17462.48|17462.48|17461.36|17461.36|0
1631282740000|2021-09-10 14:05:40|17465.64|17465.64|17467.57|17467.57|17467.57|17467.57|17465.64|17465.64|0
1631282750000|2021-09-10 14:05:50|17469.8|17469.8|17469.8|17469.8|17469.8|17469.8|17469.8|17469.8|0
1631282760000|2021-09-10 14:06:00|17470.27|17470.27|17470.27|17470.27|17470.27|17470.27|17470.27|17470.27|0
1631282770000|2021-09-10 14:06:10|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|0
1631282800000|2021-09-10 14:06:40|17469.85|17469.85|17467.04|17467.04|17470.67|17470.67|17467.04|17467.04|0
1631282810000|2021-09-10 14:06:50|17466.57|17466.57|17460.48|17460.48|17466.57|17466.57|17458.13|17458.13|0
1631282820000|2021-09-10 14:07:00|17465.87|17465.87|17466.34|17466.34|17466.34|17466.34|17465.87|17465.87|0
1631282830000|2021-09-10 14:07:10|17467.42|17467.42|17469.55|17469.55|17471.54|17471.54|17467.42|17467.42|0
1631282850000|2021-09-10 14:07:30|17470.36|17470.36|17476.2|17476.2|17476.2|17476.2|17470.36|17470.36|0
1631282880000|2021-09-10 14:08:00|17479.66|17479.66|17480.66|17480.66|17481.13|17481.13|17479.66|17479.66|0
1631282890000|2021-09-10 14:08:10|17480.86|17480.86|17478.42|17478.42|17480.86|17480.86|17477.3|17477.3|0
1631282900000|2021-09-10 14:08:20|17475.31|17475.31|17466.93|17466.93|17475.31|17475.31|17466.93|17466.93|0
1631282920000|2021-09-10 14:08:40|17468.4|17468.4|17468.4|17468.4|17468.4|17468.4|17468.4|17468.4|0
1631282930000|2021-09-10 14:08:50|17471.57|17471.57|17475.45|17475.45|17475.45|17475.45|17471.57|17471.57|0
1631282960000|2021-09-10 14:09:20|17475.95|17475.95|17475.95|17475.95|17475.95|17475.95|17475.95|17475.95|0
1631282980000|2021-09-10 14:09:40|17476.45|17476.45|17474.81|17474.81|17476.45|17476.45|17474.81|17474.81|0
1631282990000|2021-09-10 14:09:50|17474.34|17474.34|17474.81|17474.81|17474.81|17474.81|17474.34|17474.34|0
1631283000000|2021-09-10 14:10:00|17474.34|17474.34|17475.28|17475.28|17475.28|17475.28|17474.34|17474.34|0
1631283010000|2021-09-10 14:10:10|17473.35|17473.35|17472.33|17472.33|17473.35|17473.35|17470.19|17470.19|0
1631283020000|2021-09-10 14:10:20|17472.83|17472.83|17472.83|17472.83|17472.83|17472.83|17472.83|17472.83|0
1631283040000|2021-09-10 14:10:40|17473.3|17473.3|17473.21|17473.21|17473.3|17473.3|17472.74|17472.74|0
1631283050000|2021-09-10 14:10:50|17473.71|17473.71|17473.71|17473.71|17473.71|17473.71|17473.71|17473.71|0
1631283060000|2021-09-10 14:11:00|17474.16|17474.16|17475.63|17475.63|17475.63|17475.63|17474.16|17474.16|0
1631283070000|2021-09-10 14:11:10|17475.16|17475.16|17468.83|17468.83|17475.16|17475.16|17468.83|17468.83|0
1631283080000|2021-09-10 14:11:20|17468.39|17468.39|17467.47|17467.47|17468.39|17468.39|17467.47|17467.47|0
1631283100000|2021-09-10 14:11:40|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|0
1631283110000|2021-09-10 14:11:50|17468.28|17468.28|17468.28|17468.28|17468.28|17468.28|17468.28|17468.28|0
1631283120000|2021-09-10 14:12:00|17469.4|17469.4|17468.04|17468.04|17469.9|17469.9|17468.04|17468.04|0
1631283150000|2021-09-10 14:12:30|17466.31|17466.31|17464.2|17464.2|17466.31|17466.31|17464.2|17464.2|0
1631283160000|2021-09-10 14:12:40|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|0
1631283180000|2021-09-10 14:13:00|17460.72|17460.72|17454.44|17454.44|17460.72|17460.72|17454.44|17454.44|0
1631283190000|2021-09-10 14:13:10|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|0
1631283200000|2021-09-10 14:13:20|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|0
1631283210000|2021-09-10 14:13:30|17452.56|17452.56|17448.48|17448.48|17452.56|17452.56|17448.48|17448.48|0
1631283220000|2021-09-10 14:13:40|17444.71|17444.71|17448.48|17448.48|17449.3|17449.3|17444.71|17444.71|0
1631283230000|2021-09-10 14:13:50|17445.43|17445.43|17449.3|17449.3|17449.3|17449.3|17445.43|17445.43|0
1631283240000|2021-09-10 14:14:00|17444.52|17444.52|17444.99|17444.99|17444.99|17444.99|17444.52|17444.52|0
1631283250000|2021-09-10 14:14:10|17444.52|17444.52|17444.52|17444.52|17444.52|17444.52|17444.52|17444.52|0
1631283260000|2021-09-10 14:14:20|17443.6|17443.6|17441.87|17441.87|17443.6|17443.6|17441.87|17441.87|0
1631283270000|2021-09-10 14:14:30|17442.79|17442.79|17445.25|17445.25|17445.25|17445.25|17442.79|17442.79|0
1631283280000|2021-09-10 14:14:40|17446.91|17446.91|17446.91|17446.91|17446.91|17446.91|17446.91|17446.91|0
1631283290000|2021-09-10 14:14:50|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|0
1631283300000|2021-09-10 14:15:00|17447.88|17447.88|17447.88|17447.88|17447.88|17447.88|17447.88|17447.88|0
1631283310000|2021-09-10 14:15:10|17449.7|17449.7|17450.62|17450.62|17450.62|17450.62|17449.7|17449.7|0
1631283350000|2021-09-10 14:15:50|17450.15|17450.15|17450.96|17450.96|17450.96|17450.96|17450.15|17450.15|0
1631283360000|2021-09-10 14:16:00|17450|17450|17457.61|17457.61|17457.61|17457.61|17450|17450|0
1631283370000|2021-09-10 14:16:10|17457.84|17457.84|17457.84|17457.84|17457.84|17457.84|17457.84|17457.84|0
1631283410000|2021-09-10 14:16:50|17456.82|17456.82|17456.82|17456.82|17456.82|17456.82|17456.82|17456.82|0
1631283420000|2021-09-10 14:17:00|17456.35|17456.35|17456.35|17456.35|17456.35|17456.35|17456.35|17456.35|0
1631283430000|2021-09-10 14:17:10|17454.52|17454.52|17454.52|17454.52|17454.52|17454.52|17454.52|17454.52|0
1631283440000|2021-09-10 14:17:20|17454.02|17454.02|17454.02|17454.02|17455.45|17455.45|17454.02|17454.02|0
1631283470000|2021-09-10 14:17:50|17456.37|17456.37|17456.37|17456.37|17456.37|17456.37|17456.37|17456.37|0
1631283480000|2021-09-10 14:18:00|17457.31|17457.31|17458.25|17458.25|17458.25|17458.25|17457.31|17457.31|0
1631283500000|2021-09-10 14:18:20|17458.75|17458.75|17458.75|17458.75|17458.75|17458.75|17458.75|17458.75|0
1631283510000|2021-09-10 14:18:30|17459.56|17459.56|17461.85|17461.85|17461.85|17461.85|17459.56|17459.56|0
1631283520000|2021-09-10 14:18:40|17462.76|17462.76|17461.85|17461.85|17462.76|17462.76|17461.85|17461.85|0
1631283540000|2021-09-10 14:19:00|17460.82|17460.82|17454.67|17454.67|17460.82|17460.82|17454.67|17454.67|0
1631283560000|2021-09-10 14:19:20|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|0
1631283580000|2021-09-10 14:19:40|17458.13|17458.13|17458.13|17458.13|17458.13|17458.13|17458.13|17458.13|0
1631283600000|2021-09-10 14:20:00|17457.66|17457.66|17457.66|17457.66|17457.66|17457.66|17457.66|17457.66|0
1631283610000|2021-09-10 14:20:10|17458.13|17458.13|17457.66|17457.66|17458.13|17458.13|17457.66|17457.66|0
1631283640000|2021-09-10 14:20:40|17458.21|17458.21|17458.21|17458.21|17458.21|17458.21|17458.21|17458.21|0
1631283650000|2021-09-10 14:20:50|17457.3|17457.3|17456.83|17456.83|17457.3|17457.3|17456.83|17456.83|0
1631283660000|2021-09-10 14:21:00|17457.33|17457.33|17461.06|17461.06|17463.91|17463.91|17455.89|17455.89|0
1631283680000|2021-09-10 14:21:20|17461.98|17461.98|17465.14|17465.14|17465.14|17465.14|17461.98|17461.98|0
1631283700000|2021-09-10 14:21:40|17467.49|17467.49|17467.69|17467.69|17468.16|17468.16|17467.49|17467.49|0
1631283720000|2021-09-10 14:22:00|17468.16|17468.16|17470.33|17470.33|17470.8|17470.8|17468.16|17468.16|0
1631283730000|2021-09-10 14:22:10|17471.14|17471.14|17471.14|17471.14|17471.14|17471.14|17471.14|17471.14|0
1631283760000|2021-09-10 14:22:40|17470.23|17470.23|17470.23|17470.23|17470.23|17470.23|17470.23|17470.23|0
1631283770000|2021-09-10 14:22:50|17469.32|17469.32|17470.23|17470.23|17470.23|17470.23|17469.32|17469.32|0
1631283780000|2021-09-10 14:23:00|17469.76|17469.76|17473.36|17473.36|17473.83|17473.83|17469.76|17469.76|0
1631283790000|2021-09-10 14:23:10|17473.92|17473.92|17474.73|17474.73|17474.73|17474.73|17473.92|17473.92|0
1631283800000|2021-09-10 14:23:20|17476.17|17476.17|17477.33|17477.33|17477.33|17477.33|17476.17|17476.17|0
1631283810000|2021-09-10 14:23:30|17478.24|17478.24|17478.24|17478.24|17478.24|17478.24|17478.24|17478.24|0
1631283830000|2021-09-10 14:23:50|17479.66|17479.66|17480.98|17480.98|17480.98|17480.98|17479.66|17479.66|0
1631283850000|2021-09-10 14:24:10|17480.42|17480.42|17472.72|17472.72|17480.42|17480.42|17472.72|17472.72|0
1631283860000|2021-09-10 14:24:20|17471.83|17471.83|17471.83|17471.83|17471.83|17471.83|17471.83|17471.83|0
1631283870000|2021-09-10 14:24:30|17474.99|17474.99|17474.99|17474.99|17474.99|17474.99|17474.99|17474.99|0
1631283900000|2021-09-10 14:25:00|17475.99|17475.99|17475.2|17475.2|17476.93|17476.93|17475.2|17475.2|0
1631283910000|2021-09-10 14:25:10|17474.08|17474.08|17474.08|17474.08|17474.08|17474.08|17474.08|17474.08|0
1631283920000|2021-09-10 14:25:20|17474.64|17474.64|17474.64|17474.64|17474.64|17474.64|17474.64|17474.64|0
1631283940000|2021-09-10 14:25:40|17475.46|17475.46|17475.46|17475.46|17475.46|17475.46|17475.46|17475.46|0
1631283950000|2021-09-10 14:25:50|17476.37|17476.37|17476.37|17476.37|17476.37|17476.37|17476.37|17476.37|0
1631283960000|2021-09-10 14:26:00|17475.9|17475.9|17474.99|17474.99|17475.9|17475.9|17474.99|17474.99|0
1631283990000|2021-09-10 14:26:30|17475.4|17475.4|17475.4|17475.4|17475.4|17475.4|17475.4|17475.4|0
1631284010000|2021-09-10 14:26:50|17473.76|17473.76|17473.76|17473.76|17473.76|17473.76|17473.76|17473.76|0
1631284080000|2021-09-10 14:28:00|17474.25|17474.25|17474.25|17474.25|17474.25|17474.25|17474.25|17474.25|0
1631284090000|2021-09-10 14:28:10|17475.25|17475.25|17475.25|17475.25|17475.25|17475.25|17475.25|17475.25|0
1631284100000|2021-09-10 14:28:20|17474.75|17474.75|17474.93|17474.93|17474.93|17474.93|17473.76|17473.76|0
1631284130000|2021-09-10 14:28:50|17474.46|17474.46|17473.55|17473.55|17474.46|17474.46|17473.55|17473.55|0
1631284140000|2021-09-10 14:29:00|17472.73|17472.73|17471.91|17471.91|17472.73|17472.73|17471.91|17471.91|0
1631284150000|2021-09-10 14:29:10|17472.83|17472.83|17478.69|17478.69|17478.69|17478.69|17472.83|17472.83|0
1631284160000|2021-09-10 14:29:20|17479.18|17479.18|17475.61|17475.61|17479.18|17479.18|17475.61|17475.61|0
1631284170000|2021-09-10 14:29:30|17476.55|17476.55|17475.61|17475.61|17476.55|17476.55|17475.61|17475.61|0
1631284200000|2021-09-10 14:30:00|17473.88|17473.88|17473.88|17473.88|17473.88|17473.88|17472.97|17472.97|0
1631284210000|2021-09-10 14:30:10|17472.97|17472.97|17473.78|17473.78|17473.78|17473.78|17472.05|17472.05|0
1631284220000|2021-09-10 14:30:20|17474.25|17474.25|17471.53|17471.53|17474.25|17474.25|17471.53|17471.53|0
1631284230000|2021-09-10 14:30:30|17471.06|17471.06|17469.07|17469.07|17471.06|17471.06|17469.07|17469.07|0
1631284240000|2021-09-10 14:30:40|17468.6|17468.6|17468.6|17468.6|17468.6|17468.6|17468.6|17468.6|0
1631284250000|2021-09-10 14:30:50|17467.69|17467.69|17466.78|17466.78|17467.69|17467.69|17466.78|17466.78|0
1631284260000|2021-09-10 14:31:00|17466.31|17466.31|17465.48|17465.48|17466.54|17466.54|17464.24|17464.24|0
1631284270000|2021-09-10 14:31:10|17465.28|17465.28|17461.72|17461.72|17465.28|17465.28|17461.72|17461.72|0
1631284280000|2021-09-10 14:31:20|17454.12|17454.12|17454.12|17454.12|17454.12|17454.12|17453.21|17453.21|0
1631284290000|2021-09-10 14:31:30|17457.29|17457.29|17456.81|17456.81|17457.29|17457.29|17454.91|17454.91|0
1631284300000|2021-09-10 14:31:40|17455.87|17455.87|17453.98|17453.98|17456.99|17456.99|17453.98|17453.98|0
1631284310000|2021-09-10 14:31:50|17454.39|17454.39|17456.43|17456.43|17456.64|17456.64|17454.39|17454.39|0
1631284320000|2021-09-10 14:32:00|17457.87|17457.87|17462.88|17462.88|17462.88|17462.88|17457.37|17457.37|0
1631284340000|2021-09-10 14:32:20|17463.37|17463.37|17465.67|17465.67|17465.67|17465.67|17463.37|17463.37|0
1631284360000|2021-09-10 14:32:40|17464.76|17464.76|17459.85|17459.85|17464.76|17464.76|17459.85|17459.85|0
1631284380000|2021-09-10 14:33:00|17458.41|17458.41|17458.41|17458.41|17458.41|17458.41|17458.41|17458.41|0
1631284390000|2021-09-10 14:33:10|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|0
1631284400000|2021-09-10 14:33:20|17456.51|17456.51|17456.51|17456.51|17456.51|17456.51|17456.51|17456.51|0
1631284420000|2021-09-10 14:33:40|17456.98|17456.98|17457.92|17457.92|17457.92|17457.92|17456.98|17456.98|0
1631284430000|2021-09-10 14:33:50|17454.02|17454.02|17455.1|17455.1|17455.1|17455.1|17453.11|17453.11|0
1631284440000|2021-09-10 14:34:00|17454.28|17454.28|17454.28|17454.28|17454.28|17454.28|17454.28|17454.28|0
1631284450000|2021-09-10 14:34:10|17454.75|17454.75|17461.32|17461.32|17461.32|17461.32|17454.75|17454.75|0
1631284460000|2021-09-10 14:34:20|17459.69|17459.69|17459.69|17459.69|17459.69|17459.69|17459.69|17459.69|0
1631284480000|2021-09-10 14:34:40|17459.13|17459.13|17460.07|17460.07|17460.07|17460.07|17459.13|17459.13|0
1631284490000|2021-09-10 14:34:50|17461.06|17461.06|17461.06|17461.06|17461.06|17461.06|17461.06|17461.06|0
1631284500000|2021-09-10 14:35:00|17460.15|17460.15|17458.47|17458.47|17460.15|17460.15|17458.47|17458.47|0
1631284520000|2021-09-10 14:35:20|17457.66|17457.66|17456.84|17456.84|17457.66|17457.66|17456.84|17456.84|0
1631284540000|2021-09-10 14:35:40|17455.93|17455.93|17455.93|17455.93|17455.93|17455.93|17455.93|17455.93|0
1631284560000|2021-09-10 14:36:00|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|0
1631284570000|2021-09-10 14:36:10|17455.4|17455.4|17456.51|17456.51|17456.51|17456.51|17455.4|17455.4|0
1631284580000|2021-09-10 14:36:20|17457.33|17457.33|17459.82|17459.82|17461.55|17461.55|17457.33|17457.33|0
1631284590000|2021-09-10 14:36:30|17458.39|17458.39|17456.02|17456.02|17458.39|17458.39|17456.02|17456.02|0
1631284600000|2021-09-10 14:36:40|17457.01|17457.01|17459.26|17459.26|17459.26|17459.26|17457.01|17457.01|0
1631284610000|2021-09-10 14:36:50|17458.79|17458.79|17453.44|17453.44|17458.79|17458.79|17453.44|17453.44|0
1631284620000|2021-09-10 14:37:00|17453.22|17453.22|17450.02|17450.02|17453.22|17453.22|17450.02|17450.02|0
1631284630000|2021-09-10 14:37:10|17449.4|17449.4|17444.81|17444.81|17449.4|17449.4|17444.81|17444.81|0
1631284640000|2021-09-10 14:37:20|17444.6|17444.6|17445.63|17445.63|17445.63|17445.63|17444.6|17444.6|0
1631284650000|2021-09-10 14:37:30|17444.81|17444.81|17439.73|17439.73|17444.81|17444.81|17439.73|17439.73|0
1631284660000|2021-09-10 14:37:40|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|0
1631284670000|2021-09-10 14:37:50|17439.83|17439.83|17439.83|17439.83|17439.83|17439.83|17439.83|17439.83|0
1631284690000|2021-09-10 14:38:10|17438.92|17438.92|17438.92|17438.92|17438.92|17438.92|17438.92|17438.92|0
1631284700000|2021-09-10 14:38:20|17432.65|17432.65|17433.67|17433.67|17433.67|17433.67|17432.24|17432.24|0
1631284710000|2021-09-10 14:38:30|17438.71|17438.71|17435.02|17435.02|17439.66|17439.66|17435.02|17435.02|0
1631284720000|2021-09-10 14:38:40|17431.04|17431.04|17431.04|17431.04|17431.04|17431.04|17431.04|17431.04|0
1631284730000|2021-09-10 14:38:50|17431.95|17431.95|17431.04|17431.04|17431.95|17431.95|17431.04|17431.04|0
1631284750000|2021-09-10 14:39:10|17430.1|17430.1|17430.1|17430.1|17430.1|17430.1|17430.1|17430.1|0
1631284760000|2021-09-10 14:39:20|17427.15|17427.15|17423.74|17423.74|17427.15|17427.15|17423.74|17423.74|0
1631284770000|2021-09-10 14:39:30|17423.24|17423.24|17414.18|17414.18|17423.24|17423.24|17414.18|17414.18|0
1631284780000|2021-09-10 14:39:40|17412.45|17412.45|17409.19|17409.19|17412.45|17412.45|17409.19|17409.19|0
1631284800000|2021-09-10 14:40:00|17410.1|17410.1|17409.61|17409.61|17410.1|17410.1|17409.61|17409.61|0
1631284810000|2021-09-10 14:40:10|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|0
1631284820000|2021-09-10 14:40:20|17411.95|17411.95|17413.04|17413.04|17413.04|17413.04|17411.6|17411.6|0
1631284830000|2021-09-10 14:40:30|17411.36|17411.36|17409.02|17409.02|17411.36|17411.36|17409.02|17409.02|0
1631284840000|2021-09-10 14:40:40|17408.2|17408.2|17409.16|17409.16|17409.16|17409.16|17408.2|17408.2|0
1631284850000|2021-09-10 14:40:50|17408|17408|17402.14|17402.14|17408|17408|17402.14|17402.14|0
1631284880000|2021-09-10 14:41:20|17403.77|17403.77|17410.45|17410.45|17410.45|17410.45|17403.77|17403.77|0
1631284890000|2021-09-10 14:41:30|17409.98|17409.98|17402.3|17402.3|17409.98|17409.98|17402.3|17402.3|0
1631284900000|2021-09-10 14:41:40|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|0
1631284910000|2021-09-10 14:41:50|17402.09|17402.09|17412.85|17412.85|17412.85|17412.85|17402.09|17402.09|0
1631284920000|2021-09-10 14:42:00|17408.77|17408.77|17409.69|17409.69|17409.69|17409.69|17408.77|17408.77|0
1631284930000|2021-09-10 14:42:10|17408.66|17408.66|17407.63|17407.63|17408.66|17408.66|17407.63|17407.63|0
1631284940000|2021-09-10 14:42:20|17404.46|17404.46|17404.46|17404.46|17404.46|17404.46|17404.46|17404.46|0
1631284950000|2021-09-10 14:42:30|17407.92|17407.92|17408.02|17408.02|17408.02|17408.02|17407.45|17407.45|0
1631284960000|2021-09-10 14:42:40|17407.11|17407.11|17407.11|17407.11|17407.11|17407.11|17407.11|17407.11|0
1631284970000|2021-09-10 14:42:50|17405.23|17405.23|17405.7|17405.7|17405.7|17405.7|17405.23|17405.23|0
1631284980000|2021-09-10 14:43:00|17405.23|17405.23|17400.83|17400.83|17405.23|17405.23|17400.83|17400.83|0
1631284990000|2021-09-10 14:43:10|17399.81|17399.81|17399.6|17399.6|17399.81|17399.81|17399.6|17399.6|0
1631285010000|2021-09-10 14:43:30|17399.13|17399.13|17399.21|17399.21|17400.13|17400.13|17399.13|17399.13|0
1631285020000|2021-09-10 14:43:40|17399.68|17399.68|17401.32|17401.32|17401.32|17401.32|17398.97|17398.97|0
1631285040000|2021-09-10 14:44:00|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|0
1631285050000|2021-09-10 14:44:10|17395.92|17395.92|17396.24|17396.24|17396.24|17396.24|17395.92|17395.92|0
1631285060000|2021-09-10 14:44:20|17396.73|17396.73|17397.16|17397.16|17397.16|17397.16|17396.73|17396.73|0
1631285070000|2021-09-10 14:44:30|17395.73|17395.73|17398.08|17398.08|17398.08|17398.08|17395.73|17395.73|0
1631285080000|2021-09-10 14:44:40|17398.57|17398.57|17398.57|17398.57|17398.57|17398.57|17398.57|17398.57|0
1631285090000|2021-09-10 14:44:50|17398.78|17398.78|17394.14|17394.14|17398.78|17398.78|17394.14|17394.14|0
1631285100000|2021-09-10 14:45:00|17393.67|17393.67|17395.1|17395.1|17395.1|17395.1|17393.67|17393.67|0
1631285110000|2021-09-10 14:45:10|17393.67|17393.67|17393.67|17393.67|17393.67|17393.67|17393.67|17393.67|0
1631285120000|2021-09-10 14:45:20|17392.75|17392.75|17392.75|17392.75|17392.75|17392.75|17392.75|17392.75|0
1631285130000|2021-09-10 14:45:30|17391.94|17391.94|17392.9|17392.9|17394.19|17394.19|17391.94|17391.94|0
1631285140000|2021-09-10 14:45:40|17391.96|17391.96|17389.71|17389.71|17391.96|17391.96|17388.79|17388.79|0
1631285150000|2021-09-10 14:45:50|17388.79|17388.79|17384.46|17384.46|17388.79|17388.79|17384.46|17384.46|0
1631285160000|2021-09-10 14:46:00|17383.79|17383.79|17380.87|17380.87|17383.79|17383.79|17380.87|17380.87|0
1631285180000|2021-09-10 14:46:20|17381.69|17381.69|17383.94|17383.94|17383.94|17383.94|17381.69|17381.69|0
1631285190000|2021-09-10 14:46:30|17383.03|17383.03|17383.52|17383.52|17383.52|17383.52|17383.03|17383.03|0
1631285200000|2021-09-10 14:46:40|17385.36|17385.36|17400.63|17400.63|17400.63|17400.63|17385.36|17385.36|0
1631285210000|2021-09-10 14:46:50|17403.89|17403.89|17403.89|17403.89|17403.89|17403.89|17403.89|17403.89|0
1631285220000|2021-09-10 14:47:00|17404.34|17404.34|17407.8|17407.8|17407.8|17407.8|17404.34|17404.34|0
1631285230000|2021-09-10 14:47:10|17411.89|17411.89|17418.26|17418.26|17418.26|17418.26|17411.89|17411.89|0
1631285240000|2021-09-10 14:47:20|17420.15|17420.15|17421.58|17421.58|17421.58|17421.58|17420.15|17420.15|0
1631285250000|2021-09-10 14:47:30|17423.63|17423.63|17423.63|17423.63|17423.63|17423.63|17423.63|17423.63|0
1631285260000|2021-09-10 14:47:40|17419.85|17419.85|17418.47|17418.47|17419.85|17419.85|17418.47|17418.47|0
1631285270000|2021-09-10 14:47:50|17411.04|17411.04|17412.25|17412.25|17412.83|17412.83|17411.04|17411.04|0
1631285300000|2021-09-10 14:48:20|17410.2|17410.2|17408.76|17408.76|17410.2|17410.2|17408.76|17408.76|0
1631285320000|2021-09-10 14:48:40|17408.29|17408.29|17408.29|17408.29|17408.29|17408.29|17408.29|17408.29|0
1631285330000|2021-09-10 14:48:50|17401.89|17401.89|17403.52|17403.52|17403.52|17403.52|17401.42|17401.42|0
1631285340000|2021-09-10 14:49:00|17400.87|17400.87|17401.07|17401.07|17401.48|17401.48|17400.87|17400.87|0
1631285350000|2021-09-10 14:49:10|17400.6|17400.6|17403.05|17403.05|17403.05|17403.05|17400.6|17400.6|0
1631285360000|2021-09-10 14:49:20|17402.55|17402.55|17402.55|17402.55|17402.55|17402.55|17402.55|17402.55|0
1631285410000|2021-09-10 14:50:10|17404.9|17404.9|17404.9|17404.9|17404.9|17404.9|17404.9|17404.9|0
1631285420000|2021-09-10 14:50:20|17405.84|17405.84|17408.19|17408.19|17408.19|17408.19|17405.84|17405.84|0
1631285430000|2021-09-10 14:50:30|17408.71|17408.71|17407.89|17407.89|17408.71|17408.71|17407.89|17407.89|0
1631285440000|2021-09-10 14:50:40|17407.67|17407.67|17407.67|17407.67|17407.67|17407.67|17407.67|17407.67|0
1631285450000|2021-09-10 14:50:50|17406.85|17406.85|17407.67|17407.67|17407.67|17407.67|17406.85|17406.85|0
1631285460000|2021-09-10 14:51:00|17402.87|17402.87|17400.06|17400.06|17403.13|17403.13|17399.25|17399.25|0
1631285480000|2021-09-10 14:51:20|17397.32|17397.32|17396.38|17396.38|17397.32|17397.32|17396.38|17396.38|0
1631285500000|2021-09-10 14:51:40|17396.79|17396.79|17396.79|17396.79|17396.79|17396.79|17396.79|17396.79|0
1631285520000|2021-09-10 14:52:00|17398.43|17398.43|17397.61|17397.61|17398.43|17398.43|17397.61|17397.61|0
1631285540000|2021-09-10 14:52:20|17396.59|17396.59|17397|17397|17397|17397|17396.59|17396.59|0
1631285550000|2021-09-10 14:52:30|17395.83|17395.83|17393.43|17393.43|17395.83|17395.83|17393.43|17393.43|0
1631285570000|2021-09-10 14:52:50|17392.1|17392.1|17392.58|17392.58|17392.58|17392.58|17392.1|17392.1|0
1631285580000|2021-09-10 14:53:00|17393.05|17393.05|17393.05|17393.05|17393.05|17393.05|17393.05|17393.05|0
1631285590000|2021-09-10 14:53:10|17392.13|17392.13|17392.13|17392.13|17392.13|17392.13|17392.13|17392.13|0
1631285600000|2021-09-10 14:53:20|17391.32|17391.32|17391.32|17391.32|17391.32|17391.32|17391.32|17391.32|0
1631285640000|2021-09-10 14:54:00|17392.23|17392.23|17392.23|17392.23|17392.23|17392.23|17392.23|17392.23|0
1631285650000|2021-09-10 14:54:10|17392.64|17392.64|17396.44|17396.44|17396.44|17396.44|17392.64|17392.64|0
1631285660000|2021-09-10 14:54:20|17398.27|17398.27|17397.54|17397.54|17398.97|17398.97|17397.04|17397.04|0
1631285670000|2021-09-10 14:54:30|17396.62|17396.62|17396.85|17396.85|17396.85|17396.85|17396.62|17396.62|0
1631285680000|2021-09-10 14:54:40|17397.4|17397.4|17400.86|17400.86|17400.86|17400.86|17397.4|17397.4|0
1631285690000|2021-09-10 14:54:50|17401.42|17401.42|17391.53|17391.53|17401.83|17401.83|17391.53|17391.53|0
1631285700000|2021-09-10 14:55:00|17390.98|17390.98|17377.9|17377.9|17390.98|17390.98|17377.43|17377.43|0
1631285710000|2021-09-10 14:55:10|17378.37|17378.37|17376.42|17376.42|17379.02|17379.02|17376.42|17376.42|0
1631285720000|2021-09-10 14:55:20|17375.51|17375.51|17375.11|17375.11|17375.51|17375.51|17372.76|17372.76|0
1631285730000|2021-09-10 14:55:30|17373.25|17373.25|17370.12|17370.12|17373.25|17373.25|17370.12|17370.12|0
1631285750000|2021-09-10 14:55:50|17369.65|17369.65|17367.42|17367.42|17369.65|17369.65|17367.42|17367.42|0
1631285760000|2021-09-10 14:56:00|17367.98|17367.98|17368|17368|17368|17368|17367.98|17367.98|0
1631285770000|2021-09-10 14:56:10|17368.72|17368.72|17372.74|17372.74|17372.74|17372.74|17368.72|17368.72|0
1631285780000|2021-09-10 14:56:20|17373.65|17373.65|17379.38|17379.38|17379.38|17379.38|17373.65|17373.65|0
1631285790000|2021-09-10 14:56:30|17379.85|17379.85|17391.94|17391.94|17393.99|17393.99|17379.85|17379.85|0
1631285800000|2021-09-10 14:56:40|17390.31|17390.31|17390.31|17390.31|17390.31|17390.31|17389.81|17389.81|0
1631285820000|2021-09-10 14:57:00|17389.49|17389.49|17389.4|17389.4|17392.46|17392.46|17389.4|17389.4|0
1631285830000|2021-09-10 14:57:10|17388.46|17388.46|17390.83|17390.83|17390.83|17390.83|17388.46|17388.46|0
1631285840000|2021-09-10 14:57:20|17390.36|17390.36|17390.36|17390.36|17390.36|17390.36|17390.36|17390.36|0
1631285850000|2021-09-10 14:57:30|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|0
1631285860000|2021-09-10 14:57:40|17383.67|17383.67|17383.67|17383.67|17383.67|17383.67|17383.67|17383.67|0
1631285870000|2021-09-10 14:57:50|17384.69|17384.69|17384.69|17384.69|17384.69|17384.69|17384.69|17384.69|0
1631285880000|2021-09-10 14:58:00|17389.59|17389.59|17387.04|17387.04|17389.59|17389.59|17387.04|17387.04|0
1631285890000|2021-09-10 14:58:10|17388.16|17388.16|17393.31|17393.31|17393.31|17393.31|17388.16|17388.16|0
1631285900000|2021-09-10 14:58:20|17394.28|17394.28|17394.49|17394.49|17394.49|17394.49|17394.28|17394.28|0
1631285910000|2021-09-10 14:58:30|17394.96|17394.96|17394.37|17394.37|17397.64|17397.64|17394.37|17394.37|0
1631285920000|2021-09-10 14:58:40|17392.94|17392.94|17392.94|17392.94|17392.94|17392.94|17392.94|17392.94|0
1631285930000|2021-09-10 14:58:50|17392.02|17392.02|17388.66|17388.66|17392.02|17392.02|17388.45|17388.45|0
1631285950000|2021-09-10 14:59:10|17382.67|17382.67|17382.44|17382.44|17382.67|17382.67|17382.44|17382.44|0
1631285960000|2021-09-10 14:59:20|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|0
1631285970000|2021-09-10 14:59:30|17381.77|17381.77|17381.27|17381.27|17381.77|17381.77|17381.27|17381.27|0
1631285980000|2021-09-10 14:59:40|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|0
1631285990000|2021-09-10 14:59:50|17384.89|17384.89|17388.77|17388.77|17388.77|17388.77|17384.89|17384.89|0
1631286000000|2021-09-10 15:00:00|17387.95|17387.95|17385.58|17385.58|17387.95|17387.95|17385.58|17385.58|0
1631286010000|2021-09-10 15:00:10|17383.88|17383.88|17383.88|17383.88|17383.88|17383.88|17383.88|17383.88|0
1631286030000|2021-09-10 15:00:30|17383.67|17383.67|17383.67|17383.67|17383.67|17383.67|17383.67|17383.67|0
1631286040000|2021-09-10 15:00:40|17382.76|17382.76|17385.08|17385.08|17385.08|17385.08|17382.76|17382.76|0
1631286050000|2021-09-10 15:00:50|17384.17|17384.17|17383.96|17383.96|17384.17|17384.17|17383.96|17383.96|0
1631286060000|2021-09-10 15:01:00|17383.49|17383.49|17383.02|17383.02|17383.49|17383.49|17383.02|17383.02|0
1631286090000|2021-09-10 15:01:30|17382.82|17382.82|17383.76|17383.76|17383.96|17383.96|17382.82|17382.82|0
1631286100000|2021-09-10 15:01:40|17384.67|17384.67|17389.56|17389.56|17389.56|17389.56|17384.67|17384.67|0
1631286110000|2021-09-10 15:01:50|17390.03|17390.03|17390.03|17390.03|17390.03|17390.03|17390.03|17390.03|0
1631286120000|2021-09-10 15:02:00|17389.12|17389.12|17386.87|17386.87|17389.12|17389.12|17386.87|17386.87|0
1631286130000|2021-09-10 15:02:10|17387.34|17387.34|17388.92|17388.92|17389.74|17389.74|17387.34|17387.34|0
1631286140000|2021-09-10 15:02:20|17388.43|17388.43|17386.99|17386.99|17388.43|17388.43|17386.99|17386.99|0
1631286150000|2021-09-10 15:02:30|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|0
1631286160000|2021-09-10 15:02:40|17384.17|17384.17|17384.17|17384.17|17384.17|17384.17|17384.17|17384.17|0
1631286180000|2021-09-10 15:03:00|17385.64|17385.64|17388.62|17388.62|17389.38|17389.38|17385.64|17385.64|0
1631286190000|2021-09-10 15:03:10|17387.8|17387.8|17386.76|17386.76|17388.27|17388.27|17386.76|17386.76|0
1631286200000|2021-09-10 15:03:20|17385.33|17385.33|17382.74|17382.74|17385.33|17385.33|17382.74|17382.74|0
1631286220000|2021-09-10 15:03:40|17382.24|17382.24|17378.93|17378.93|17382.24|17382.24|17378.93|17378.93|0
1631286230000|2021-09-10 15:03:50|17379.13|17379.13|17379.13|17379.13|17379.13|17379.13|17379.13|17379.13|0
1631286240000|2021-09-10 15:04:00|17378.31|17378.31|17378.31|17378.31|17378.31|17378.31|17378.31|17378.31|0
1631286250000|2021-09-10 15:04:10|17379.34|17379.34|17379.34|17379.34|17379.34|17379.34|17379.34|17379.34|0
1631286280000|2021-09-10 15:04:40|17377.7|17377.7|17380.57|17380.57|17380.57|17380.57|17377.7|17377.7|0
1631286300000|2021-09-10 15:05:00|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|0
1631286310000|2021-09-10 15:05:10|17381.14|17381.14|17380.58|17380.58|17381.14|17381.14|17380.58|17380.58|0
1631286320000|2021-09-10 15:05:20|17379.15|17379.15|17378.53|17378.53|17379.15|17379.15|17378.53|17378.53|0
1631286340000|2021-09-10 15:05:40|17377.97|17377.97|17377.97|17377.97|17377.97|17377.97|17377.97|17377.97|0
1631286350000|2021-09-10 15:05:50|17375.42|17375.42|17373.99|17373.99|17375.42|17375.42|17373.99|17373.99|0
1631286360000|2021-09-10 15:06:00|17373.52|17373.52|17373.52|17373.52|17373.52|17373.52|17373.52|17373.52|0
1631286370000|2021-09-10 15:06:10|17372.85|17372.85|17373.07|17373.07|17373.07|17373.07|17372.85|17372.85|0
1631286400000|2021-09-10 15:06:40|17374.5|17374.5|17373.07|17373.07|17374.5|17374.5|17373.07|17373.07|0
1631286410000|2021-09-10 15:06:50|17374.5|17374.5|17375.42|17375.42|17375.42|17375.42|17374.5|17374.5|0
1631286420000|2021-09-10 15:07:00|17376.44|17376.44|17377.82|17377.82|17377.87|17377.87|17376.44|17376.44|0
1631286430000|2021-09-10 15:07:10|17376.41|17376.41|17377.32|17377.32|17377.32|17377.32|17376.41|17376.41|0
1631286440000|2021-09-10 15:07:20|17378.24|17378.24|17379.15|17379.15|17379.15|17379.15|17378.24|17378.24|0
1631286450000|2021-09-10 15:07:30|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|0
1631286470000|2021-09-10 15:07:50|17382.71|17382.71|17377.92|17377.92|17382.71|17382.71|17377.92|17377.92|0
1631286480000|2021-09-10 15:08:00|17376.49|17376.49|17377.4|17377.4|17377.4|17377.4|17376.49|17376.49|0
1631286490000|2021-09-10 15:08:10|17377.9|17377.9|17382.53|17382.53|17382.53|17382.53|17377.9|17377.9|0
1631286500000|2021-09-10 15:08:20|17383.15|17383.15|17379.59|17379.59|17383.15|17383.15|17379.59|17379.59|0
1631286530000|2021-09-10 15:08:50|17380.06|17380.06|17383.27|17383.27|17383.27|17383.27|17380.06|17380.06|0
1631286550000|2021-09-10 15:09:10|17382.35|17382.35|17381.91|17381.91|17382.82|17382.82|17381.91|17381.91|0
1631286570000|2021-09-10 15:09:30|17385.59|17385.59|17384.77|17384.77|17385.59|17385.59|17384.77|17384.77|0
1631286580000|2021-09-10 15:09:40|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|0
1631286590000|2021-09-10 15:09:50|17385.11|17385.11|17379.32|17379.32|17385.11|17385.11|17379.32|17379.32|0
1631286620000|2021-09-10 15:10:20|17379.87|17379.87|17379.87|17379.87|17379.87|17379.87|17379.87|17379.87|0
1631286640000|2021-09-10 15:10:40|17380.1|17380.1|17379.1|17379.1|17380.1|17380.1|17378.61|17378.61|0
1631286670000|2021-09-10 15:11:10|17378.61|17378.61|17373.72|17373.72|17378.61|17378.61|17373.52|17373.52|0
1631286680000|2021-09-10 15:11:20|17374.19|17374.19|17374.19|17374.19|17374.19|17374.19|17374.19|17374.19|0
1631286690000|2021-09-10 15:11:30|17374.4|17374.4|17375.16|17375.16|17375.16|17375.16|17374.4|17374.4|0
1631286700000|2021-09-10 15:11:40|17376.59|17376.59|17376.59|17376.59|17376.59|17376.59|17376.59|17376.59|0
1631286720000|2021-09-10 15:12:00|17378.42|17378.42|17379.86|17379.86|17379.86|17379.86|17378.42|17378.42|0
1631286750000|2021-09-10 15:12:30|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|0
1631286760000|2021-09-10 15:12:40|17380.53|17380.53|17382.11|17382.11|17382.11|17382.11|17380.53|17380.53|0
1631286770000|2021-09-10 15:12:50|17382.32|17382.32|17385.11|17385.11|17385.11|17385.11|17382.32|17382.32|0
1631286780000|2021-09-10 15:13:00|17385.93|17385.93|17389.17|17389.17|17389.17|17389.17|17385.93|17385.93|0
1631286800000|2021-09-10 15:13:20|17390.16|17390.16|17391.66|17391.66|17391.66|17391.66|17390.16|17390.16|0
1631286810000|2021-09-10 15:13:30|17392.13|17392.13|17392.81|17392.81|17392.81|17392.81|17392.13|17392.13|0
1631286830000|2021-09-10 15:13:50|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|0
1631286840000|2021-09-10 15:14:00|17396.02|17396.02|17392.73|17392.73|17396.02|17396.02|17392.73|17392.73|0
1631286850000|2021-09-10 15:14:10|17394.97|17394.97|17394.71|17394.71|17394.97|17394.97|17393.54|17393.54|0
1631286870000|2021-09-10 15:14:30|17395.18|17395.18|17396.75|17396.75|17396.75|17396.75|17395.18|17395.18|0
1631286880000|2021-09-10 15:14:40|17402.3|17402.3|17399.04|17399.04|17403.41|17403.41|17399.04|17399.04|0
1631286890000|2021-09-10 15:14:50|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|0
1631286900000|2021-09-10 15:15:00|17397.31|17397.31|17396.84|17396.84|17397.31|17397.31|17396.84|17396.84|0
1631286910000|2021-09-10 15:15:10|17397.06|17397.06|17397.06|17397.06|17397.06|17397.06|17397.06|17397.06|0
1631286920000|2021-09-10 15:15:20|17397.53|17397.53|17397.76|17397.76|17397.76|17397.76|17397.53|17397.53|0
1631286930000|2021-09-10 15:15:30|17397.98|17397.98|17398.67|17398.67|17398.67|17398.67|17397.76|17397.76|0
1631286940000|2021-09-10 15:15:40|17399.14|17399.14|17399.61|17399.61|17399.61|17399.61|17399.14|17399.14|0
1631286950000|2021-09-10 15:15:50|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|0
1631286980000|2021-09-10 15:16:20|17399.61|17399.61|17399.61|17399.61|17399.61|17399.61|17399.61|17399.61|0
1631286990000|2021-09-10 15:16:30|17400.1|17400.1|17400.1|17400.1|17400.33|17400.33|17400.1|17400.1|0
1631287000000|2021-09-10 15:16:40|17402.04|17402.04|17402.04|17402.04|17402.04|17402.04|17402.04|17402.04|0
1631287020000|2021-09-10 15:17:00|17401.82|17401.82|17401|17401|17401.82|17401.82|17401|17401|0
1631287030000|2021-09-10 15:17:10|17400.09|17400.09|17398.92|17398.92|17400.09|17400.09|17398.92|17398.92|0
1631287040000|2021-09-10 15:17:20|17397.08|17397.08|17397.43|17397.43|17397.43|17397.43|17396.61|17396.61|0
1631287050000|2021-09-10 15:17:30|17396.96|17396.96|17392.43|17392.43|17396.96|17396.96|17392.43|17392.43|0
1631287070000|2021-09-10 15:17:50|17392.84|17392.84|17393.66|17393.66|17393.66|17393.66|17392.84|17392.84|0
1631287080000|2021-09-10 15:18:00|17393.45|17393.45|17393.45|17393.45|17393.45|17393.45|17393.45|17393.45|0
1631287100000|2021-09-10 15:18:20|17392.95|17392.95|17392.95|17392.95|17392.95|17392.95|17392.95|17392.95|0
1631287110000|2021-09-10 15:18:30|17390.5|17390.5|17390.5|17390.5|17390.5|17390.5|17390.5|17390.5|0
1631287120000|2021-09-10 15:18:40|17388.2|17388.2|17388.2|17388.2|17388.2|17388.2|17388.2|17388.2|0
1631287140000|2021-09-10 15:19:00|17387.73|17387.73|17384.72|17384.72|17387.73|17387.73|17383.81|17383.81|0
1631287150000|2021-09-10 15:19:10|17385.54|17385.54|17389.62|17389.62|17389.62|17389.62|17385.54|17385.54|0
1631287160000|2021-09-10 15:19:20|17389.72|17389.72|17389.03|17389.03|17389.72|17389.72|17387.89|17387.89|0
1631287170000|2021-09-10 15:19:30|17388.21|17388.21|17389.94|17389.94|17389.94|17389.94|17388.21|17388.21|0
1631287200000|2021-09-10 15:20:00|17390.88|17390.88|17390.07|17390.07|17390.88|17390.88|17390.07|17390.07|0
1631287210000|2021-09-10 15:20:10|17387.72|17387.72|17396.48|17396.48|17396.48|17396.48|17387.72|17387.72|0
1631287220000|2021-09-10 15:20:20|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|0
1631287230000|2021-09-10 15:20:30|17394.03|17394.03|17399|17399|17399|17399|17394.03|17394.03|0
1631287240000|2021-09-10 15:20:40|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|0
1631287250000|2021-09-10 15:20:50|17401.81|17401.81|17402.61|17402.61|17403.08|17403.08|17400.38|17400.38|0
1631287260000|2021-09-10 15:21:00|17401.79|17401.79|17399.44|17399.44|17401.79|17401.79|17399.44|17399.44|0
1631287270000|2021-09-10 15:21:10|17398.62|17398.62|17392|17392|17399.56|17399.56|17391.53|17391.53|0
1631287280000|2021-09-10 15:21:20|17394.34|17394.34|17392.44|17392.44|17394.34|17394.34|17392.44|17392.44|0
1631287290000|2021-09-10 15:21:30|17392.91|17392.91|17391.08|17391.08|17392.91|17392.91|17391.08|17391.08|0
1631287300000|2021-09-10 15:21:40|17390.14|17390.14|17390.14|17390.14|17390.14|17390.14|17390.14|17390.14|0
1631287330000|2021-09-10 15:22:10|17392.79|17392.79|17392.84|17392.84|17393.66|17393.66|17392.79|17392.79|0
1631287350000|2021-09-10 15:22:30|17392.35|17392.35|17388.72|17388.72|17392.35|17392.35|17388.72|17388.72|0
1631287360000|2021-09-10 15:22:40|17386.61|17386.61|17384.29|17384.29|17386.61|17386.61|17384.29|17384.29|0
1631287370000|2021-09-10 15:22:50|17383.79|17383.79|17382.85|17382.85|17383.79|17383.79|17382.85|17382.85|0
1631287380000|2021-09-10 15:23:00|17383.32|17383.32|17383.32|17383.32|17383.32|17383.32|17383.32|17383.32|0
1631287390000|2021-09-10 15:23:10|17382.85|17382.85|17382.85|17382.85|17382.85|17382.85|17382.85|17382.85|0
1631287400000|2021-09-10 15:23:20|17381.94|17381.94|17381.94|17381.94|17381.94|17381.94|17381.94|17381.94|0
1631287420000|2021-09-10 15:23:40|17383.57|17383.57|17381.38|17381.38|17383.57|17383.57|17381.38|17381.38|0
1631287430000|2021-09-10 15:23:50|17382.1|17382.1|17381.85|17381.85|17382.1|17382.1|17380.91|17380.91|0
1631287440000|2021-09-10 15:24:00|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|0
1631287450000|2021-09-10 15:24:10|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|0
1631287460000|2021-09-10 15:24:20|17380.94|17380.94|17381.41|17381.41|17381.41|17381.41|17380.94|17380.94|0
1631287480000|2021-09-10 15:24:40|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|0
1631287510000|2021-09-10 15:25:10|17380.73|17380.73|17381.44|17381.44|17381.62|17381.62|17380.73|17380.73|0
1631287520000|2021-09-10 15:25:20|17381.91|17381.91|17385.3|17385.3|17385.3|17385.3|17381.91|17381.91|0
1631287530000|2021-09-10 15:25:30|17385.86|17385.86|17384.33|17384.33|17385.86|17385.86|17384.33|17384.33|0
1631287540000|2021-09-10 15:25:40|17383.86|17383.86|17383.86|17383.86|17383.86|17383.86|17383.86|17383.86|0
1631287550000|2021-09-10 15:25:50|17383.65|17383.65|17382.66|17382.66|17383.65|17383.65|17382.66|17382.66|0
1631287560000|2021-09-10 15:26:00|17382.16|17382.16|17382.16|17382.16|17382.16|17382.16|17382.16|17382.16|0
1631287570000|2021-09-10 15:26:10|17381.6|17381.6|17382.07|17382.07|17382.54|17382.54|17381.6|17381.6|0
1631287580000|2021-09-10 15:26:20|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|0
1631287590000|2021-09-10 15:26:30|17381.61|17381.61|17381.14|17381.14|17381.61|17381.61|17381.14|17381.14|0
1631287600000|2021-09-10 15:26:40|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|0
1631287610000|2021-09-10 15:26:50|17382.2|17382.2|17383.34|17383.34|17383.34|17383.34|17382.2|17382.2|0
1631287620000|2021-09-10 15:27:00|17382.62|17382.62|17381.45|17381.45|17382.62|17382.62|17381.45|17381.45|0
1631287640000|2021-09-10 15:27:20|17382.37|17382.37|17380.85|17380.85|17382.37|17382.37|17380.29|17380.29|0
1631287650000|2021-09-10 15:27:30|17382.73|17382.73|17382.73|17382.73|17382.73|17382.73|17382.73|17382.73|0
1631287660000|2021-09-10 15:27:40|17383.2|17383.2|17386.39|17386.39|17386.39|17386.39|17383.2|17383.2|0
1631287680000|2021-09-10 15:28:00|17386.95|17386.95|17386.95|17386.95|17386.95|17386.95|17386.95|17386.95|0
1631287700000|2021-09-10 15:28:20|17385.83|17385.83|17385.94|17385.94|17385.94|17385.94|17384.92|17384.92|0
1631287710000|2021-09-10 15:28:30|17387.77|17387.77|17387.77|17387.77|17387.77|17387.77|17387.77|17387.77|0
1631287720000|2021-09-10 15:28:40|17387.36|17387.36|17387.36|17387.36|17387.36|17387.36|17387.36|17387.36|0
1631287730000|2021-09-10 15:28:50|17384.71|17384.71|17381.17|17381.17|17384.71|17384.71|17381.17|17381.17|0
1631287740000|2021-09-10 15:29:00|17380.76|17380.76|17384.47|17384.47|17385.9|17385.9|17380.76|17380.76|0
1631287750000|2021-09-10 15:29:10|17384.27|17384.27|17384.06|17384.06|17384.27|17384.27|17384.06|17384.06|0
1631287760000|2021-09-10 15:29:20|17382.56|17382.56|17384.09|17384.09|17384.09|17384.09|17382.15|17382.15|0
1631287770000|2021-09-10 15:29:30|17383.54|17383.54|17385.94|17385.94|17385.94|17385.94|17383.54|17383.54|0
1631287780000|2021-09-10 15:29:40|17385.53|17385.53|17390.82|17390.82|17391.02|17391.02|17385.53|17385.53|0
1631287790000|2021-09-10 15:29:50|17391.63|17391.63|17395.42|17395.42|17395.42|17395.42|17391.63|17391.63|0
1631517300000|2021-09-13 07:15:00|17597.49|17597.49|17597.29|17597.29|17597.49|17597.49|17597.29|17597.29|0
1631517330000|2021-09-13 07:15:30|17596.17|17596.17|17595.62|17595.62|17596.17|17596.17|17595.62|17595.62|0
1631517350000|2021-09-13 07:15:50|17594.45|17594.45|17594.45|17594.45|17594.45|17594.45|17594.45|17594.45|0
1631517360000|2021-09-13 07:16:00|17594.24|17594.24|17591.42|17591.42|17594.24|17594.24|17590.48|17590.48|0
1631517380000|2021-09-13 07:16:20|17589.44|17589.44|17587.08|17587.08|17589.44|17589.44|17587.08|17587.08|0
1631517390000|2021-09-13 07:16:30|17580.34|17580.34|17569.97|17569.97|17580.34|17580.34|17569.97|17569.97|0
1631517400000|2021-09-13 07:16:40|17567.11|17567.11|17565.28|17565.28|17567.11|17567.11|17565.28|17565.28|0
1631517430000|2021-09-13 07:17:10|17566.19|17566.19|17561.63|17561.63|17567.11|17567.11|17561.63|17561.63|0
1631517450000|2021-09-13 07:17:30|17563.45|17563.45|17564.37|17564.37|17564.37|17564.37|17563.45|17563.45|0
1631517480000|2021-09-13 07:18:00|17565.31|17565.31|17563.47|17563.47|17565.92|17565.92|17563.47|17563.47|0
1631517520000|2021-09-13 07:18:40|17561.65|17561.65|17558.91|17558.91|17561.65|17561.65|17558.91|17558.91|0
1631517530000|2021-09-13 07:18:50|17557.96|17557.96|17559.79|17559.79|17559.79|17559.79|17557.96|17557.96|0
1631517540000|2021-09-13 07:19:00|17560.71|17560.71|17561.62|17561.62|17561.62|17561.62|17560.71|17560.71|0
1631517580000|2021-09-13 07:19:40|17559.79|17559.79|17559.79|17559.79|17559.79|17559.79|17559.79|17559.79|0
1631517720000|2021-09-13 07:22:00|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|0
1631517740000|2021-09-13 07:22:20|17558.5|17558.5|17558.5|17558.5|17558.5|17558.5|17558.5|17558.5|0
1631517750000|2021-09-13 07:22:30|17557.27|17557.27|17557.07|17557.07|17557.27|17557.27|17557.07|17557.07|0
1631517810000|2021-09-13 07:23:30|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|0
1631517820000|2021-09-13 07:23:40|17544.09|17544.09|17530.46|17530.46|17544.09|17544.09|17530.46|17530.46|0
1631517830000|2021-09-13 07:23:50|17529.03|17529.03|17530.86|17530.86|17530.86|17530.86|17527.2|17527.2|0
1631517840000|2021-09-13 07:24:00|17529.42|17529.42|17525.39|17525.39|17529.42|17529.42|17525.39|17525.39|0
1631517850000|2021-09-13 07:24:10|17524.23|17524.23|17522.79|17522.79|17525.66|17525.66|17522.79|17522.79|0
1631517860000|2021-09-13 07:24:20|17521.36|17521.36|17525.14|17525.14|17525.14|17525.14|17521.36|17521.36|0
1631517870000|2021-09-13 07:24:30|17522.69|17522.69|17522.69|17522.69|17522.69|17522.69|17522.69|17522.69|0
1631517900000|2021-09-13 07:25:00|17524.12|17524.12|17527.41|17527.41|17527.41|17527.41|17524.12|17524.12|0
1631517910000|2021-09-13 07:25:10|17529.24|17529.24|17533.14|17533.14|17533.14|17533.14|17529.24|17529.24|0
1631517940000|2021-09-13 07:25:40|17529.49|17529.49|17528.07|17528.07|17529.49|17529.49|17528.07|17528.07|0
1631517950000|2021-09-13 07:25:50|17532.16|17532.16|17530.52|17530.52|17532.16|17532.16|17530.52|17530.52|0
1631517960000|2021-09-13 07:26:00|17529.11|17529.11|17524.32|17524.32|17529.11|17529.11|17522.91|17522.91|0
1631517980000|2021-09-13 07:26:20|17527.19|17527.19|17528.72|17528.72|17529.66|17529.66|17525.36|17525.36|0
1631518010000|2021-09-13 07:26:50|17529.63|17529.63|17529.63|17529.63|17529.63|17529.63|17529.63|17529.63|0
1631518030000|2021-09-13 07:27:10|17529.86|17529.86|17532.53|17532.53|17532.53|17532.53|17529.86|17529.86|0
1631518050000|2021-09-13 07:27:30|17531.61|17531.61|17532.19|17532.19|17532.19|17532.19|17530.7|17530.7|0
1631518080000|2021-09-13 07:28:00|17533.1|17533.1|17536.77|17536.77|17536.77|17536.77|17533.1|17533.1|0
1631518110000|2021-09-13 07:28:30|17539.51|17539.51|17540.59|17540.59|17540.59|17540.59|17539.51|17539.51|0
1631518140000|2021-09-13 07:29:00|17540.79|17540.79|17542.02|17542.02|17542.02|17542.02|17540.79|17540.79|0
1631518170000|2021-09-13 07:29:30|17540.55|17540.55|17540.55|17540.55|17540.55|17540.55|17540.55|17540.55|0
1631518190000|2021-09-13 07:29:50|17549.15|17549.15|17549.15|17549.15|17549.15|17549.15|17549.15|17549.15|0
1631518200000|2021-09-13 07:30:00|17546.28|17546.28|17550.82|17550.82|17550.82|17550.82|17546.28|17546.28|0
1631518210000|2021-09-13 07:30:10|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|0
1631518220000|2021-09-13 07:30:20|17561.6|17561.6|17561.6|17561.6|17561.6|17561.6|17561.6|17561.6|0
1631518230000|2021-09-13 07:30:30|17558.86|17558.86|17558.86|17558.86|17558.86|17558.86|17558.86|17558.86|0
1631518240000|2021-09-13 07:30:40|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|0
1631518270000|2021-09-13 07:31:10|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|0
1631518280000|2021-09-13 07:31:20|17560.3|17560.3|17566.03|17566.03|17566.03|17566.03|17560.3|17560.3|0
1631518310000|2021-09-13 07:31:50|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|0
1631518350000|2021-09-13 07:32:30|17563.48|17563.48|17559.67|17559.67|17563.48|17563.48|17559.67|17559.67|0
1631518380000|2021-09-13 07:33:00|17559.26|17559.26|17553.16|17553.16|17559.26|17559.26|17553.16|17553.16|0
1631518420000|2021-09-13 07:33:40|17554.59|17554.59|17552.71|17552.71|17554.59|17554.59|17552.71|17552.71|0
1631518450000|2021-09-13 07:34:10|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|0
1631518460000|2021-09-13 07:34:20|17549.39|17549.39|17549.39|17549.39|17549.39|17549.39|17549.39|17549.39|0
1631518470000|2021-09-13 07:34:30|17551.02|17551.02|17551.02|17551.02|17551.02|17551.02|17551.02|17551.02|0
1631518500000|2021-09-13 07:35:00|17549.54|17549.54|17549.54|17549.54|17549.54|17549.54|17549.54|17549.54|0
1631518510000|2021-09-13 07:35:10|17548.1|17548.1|17548.1|17548.1|17548.1|17548.1|17548.1|17548.1|0
1631518550000|2021-09-13 07:35:50|17547.61|17547.61|17547.61|17547.61|17547.61|17547.61|17547.61|17547.61|0
1631518560000|2021-09-13 07:36:00|17549.04|17549.04|17549.04|17549.04|17549.04|17549.04|17549.04|17549.04|0
1631518570000|2021-09-13 07:36:10|17546.59|17546.59|17546.59|17546.59|17546.59|17546.59|17546.59|17546.59|0
1631518580000|2021-09-13 07:36:20|17550.89|17550.89|17558.54|17558.54|17558.54|17558.54|17550.89|17550.89|0
1631518600000|2021-09-13 07:36:40|17557.63|17557.63|17557.63|17557.63|17557.63|17557.63|17557.63|17557.63|0
1631518640000|2021-09-13 07:37:20|17557.22|17557.22|17556.23|17556.23|17557.22|17557.22|17556.23|17556.23|0
1631518650000|2021-09-13 07:37:30|17557.22|17557.22|17557.22|17557.22|17557.22|17557.22|17557.22|17557.22|0
1631518660000|2021-09-13 07:37:40|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|0
1631518670000|2021-09-13 07:37:50|17559.86|17559.86|17559.37|17559.37|17559.86|17559.86|17559.37|17559.37|0
1631518680000|2021-09-13 07:38:00|17558.87|17558.87|17562.55|17562.55|17562.55|17562.55|17558.87|17558.87|0
1631518690000|2021-09-13 07:38:10|17562.35|17562.35|17562.35|17562.35|17562.35|17562.35|17562.35|17562.35|0
1631518700000|2021-09-13 07:38:20|17563.26|17563.26|17565.27|17565.27|17566.08|17566.08|17563.26|17563.26|0
1631518710000|2021-09-13 07:38:30|17566.9|17566.9|17572.38|17572.38|17572.38|17572.38|17566.9|17566.9|0
1631518730000|2021-09-13 07:38:50|17571.89|17571.89|17578.51|17578.51|17578.51|17578.51|17571.89|17571.89|0
1631518740000|2021-09-13 07:39:00|17577.35|17577.35|17574.47|17574.47|17577.35|17577.35|17573.85|17573.85|0
1631518790000|2021-09-13 07:39:50|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|0
1631518830000|2021-09-13 07:40:30|17574.47|17574.47|17574.47|17574.47|17574.47|17574.47|17572.14|17572.14|0
1631518860000|2021-09-13 07:41:00|17572.98|17572.98|17572.98|17572.98|17572.98|17572.98|17572.98|17572.98|0
1631518910000|2021-09-13 07:41:50|17575.72|17575.72|17575.72|17575.72|17575.72|17575.72|17575.72|17575.72|0
1631518930000|2021-09-13 07:42:10|17576.64|17576.64|17577.55|17577.55|17577.55|17577.55|17576.64|17576.64|0
1631518940000|2021-09-13 07:42:20|17585.11|17585.11|17592.02|17592.02|17592.02|17592.02|17585.11|17585.11|0
1631518950000|2021-09-13 07:42:30|17593.18|17593.18|17593.18|17593.18|17593.18|17593.18|17593.18|17593.18|0
1631518980000|2021-09-13 07:43:00|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|0
1631519000000|2021-09-13 07:43:20|17596.4|17596.4|17596.4|17596.4|17596.4|17596.4|17596.4|17596.4|0
1631519020000|2021-09-13 07:43:40|17597.81|17597.81|17598.28|17598.28|17598.28|17598.28|17597.81|17597.81|0
1631519040000|2021-09-13 07:44:00|17598.72|17598.72|17595.86|17595.86|17598.72|17598.72|17595.86|17595.86|0
1631519050000|2021-09-13 07:44:10|17594.94|17594.94|17592.59|17592.59|17594.94|17594.94|17592.59|17592.59|0
1631519060000|2021-09-13 07:44:20|17587.11|17587.11|17587.11|17587.11|17587.11|17587.11|17587.11|17587.11|0
1631519080000|2021-09-13 07:44:40|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|0
1631519090000|2021-09-13 07:44:50|17590.32|17590.32|17586.64|17586.64|17593.02|17593.02|17585.82|17585.82|0
1631519100000|2021-09-13 07:45:00|17588.46|17588.46|17589.85|17589.85|17589.85|17589.85|17588.46|17588.46|0
1631519110000|2021-09-13 07:45:10|17594.15|17594.15|17595.97|17595.97|17595.97|17595.97|17594.15|17594.15|0
1631519140000|2021-09-13 07:45:40|17596.91|17596.91|17605.3|17605.3|17605.3|17605.3|17596.91|17596.91|0
1631519150000|2021-09-13 07:45:50|17606.21|17606.21|17611.11|17611.11|17611.11|17611.11|17606.21|17606.21|0
1631519160000|2021-09-13 07:46:00|17612.05|17612.05|17612.05|17612.05|17612.05|17612.05|17612.05|17612.05|0
1631519170000|2021-09-13 07:46:10|17611.13|17611.13|17611.13|17611.13|17611.13|17611.13|17611.13|17611.13|0
1631519200000|2021-09-13 07:46:40|17609.5|17609.5|17609.5|17609.5|17609.5|17609.5|17609.5|17609.5|0
1631519220000|2021-09-13 07:47:00|17608.59|17608.59|17610.23|17610.23|17610.23|17610.23|17608.59|17608.59|0
1631519240000|2021-09-13 07:47:20|17613.21|17613.21|17613.21|17613.21|17613.21|17613.21|17613.21|17613.21|0
1631519250000|2021-09-13 07:47:30|17612.9|17612.9|17612.9|17612.9|17612.9|17612.9|17612.9|17612.9|0
1631519280000|2021-09-13 07:48:00|17613.72|17613.72|17613.72|17613.72|17613.72|17613.72|17613.72|17613.72|0
1631519300000|2021-09-13 07:48:20|17614.63|17614.63|17612.28|17612.28|17614.63|17614.63|17612.28|17612.28|0
1631519310000|2021-09-13 07:48:30|17609.96|17609.96|17604.39|17604.39|17609.96|17609.96|17604.39|17604.39|0
1631519320000|2021-09-13 07:48:40|17603.26|17603.26|17603.06|17603.06|17603.26|17603.26|17603.06|17603.06|0
1631519340000|2021-09-13 07:49:00|17600.61|17600.61|17600.61|17600.61|17600.61|17600.61|17600.61|17600.61|0
1631519350000|2021-09-13 07:49:10|17598.78|17598.78|17598.78|17598.78|17598.78|17598.78|17598.78|17598.78|0
1631519360000|2021-09-13 07:49:20|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|0
1631519430000|2021-09-13 07:50:30|17602.34|17602.34|17604.06|17604.06|17604.06|17604.06|17602.34|17602.34|0
1631519440000|2021-09-13 07:50:40|17604.97|17604.97|17606.39|17606.39|17606.39|17606.39|17604.06|17604.06|0
1631519450000|2021-09-13 07:50:50|17607.3|17607.3|17607.3|17607.3|17607.3|17607.3|17607.3|17607.3|0
1631519470000|2021-09-13 07:51:10|17608.12|17608.12|17609.75|17609.75|17609.75|17609.75|17608.12|17608.12|0
1631519490000|2021-09-13 07:51:30|17610.22|17610.22|17625.37|17625.37|17625.37|17625.37|17610.22|17610.22|0
1631519510000|2021-09-13 07:51:50|17624.46|17624.46|17625.07|17625.07|17625.07|17625.07|17624.46|17624.46|0
1631519520000|2021-09-13 07:52:00|17624.13|17624.13|17625.77|17625.77|17625.77|17625.77|17624.13|17624.13|0
1631519530000|2021-09-13 07:52:10|17628.25|17628.25|17629.66|17629.66|17629.66|17629.66|17628.25|17628.25|0
1631519540000|2021-09-13 07:52:20|17629.19|17629.19|17633.53|17633.53|17633.53|17633.53|17629.19|17629.19|0
1631519560000|2021-09-13 07:52:40|17634.09|17634.09|17630.88|17630.88|17635|17635|17630.88|17630.88|0
1631519570000|2021-09-13 07:52:50|17631.35|17631.35|17631.35|17631.35|17631.35|17631.35|17631.35|17631.35|0
1631519580000|2021-09-13 07:53:00|17632.29|17632.29|17631.69|17631.69|17633.1|17633.1|17631.69|17631.69|0
1631519590000|2021-09-13 07:53:10|17632.61|17632.61|17632.82|17632.82|17632.82|17632.82|17631.79|17631.79|0
1631519620000|2021-09-13 07:53:40|17633.63|17633.63|17634.25|17634.25|17634.46|17634.46|17633.63|17633.63|0
1631519640000|2021-09-13 07:54:00|17634.04|17634.04|17634.04|17634.04|17634.04|17634.04|17634.04|17634.04|0
1631519650000|2021-09-13 07:54:10|17634.96|17634.96|17634.04|17634.04|17634.96|17634.96|17634.04|17634.04|0
1631519660000|2021-09-13 07:54:20|17632.54|17632.54|17632.54|17632.54|17632.54|17632.54|17632.54|17632.54|0
1631519670000|2021-09-13 07:54:30|17634.36|17634.36|17634.36|17634.36|17634.36|17634.36|17634.36|17634.36|0
1631519690000|2021-09-13 07:54:50|17631.5|17631.5|17632.44|17632.44|17632.44|17632.44|17631.5|17631.5|0
1631519700000|2021-09-13 07:55:00|17631.88|17631.88|17632.7|17632.7|17632.7|17632.7|17631.88|17631.88|0
1631519720000|2021-09-13 07:55:20|17633.64|17633.64|17648.14|17648.14|17648.14|17648.14|17633.64|17633.64|0
1631519730000|2021-09-13 07:55:30|17648.61|17648.61|17650.98|17650.98|17650.98|17650.98|17648.61|17648.61|0
1631519750000|2021-09-13 07:55:50|17649.57|17649.57|17648.63|17648.63|17649.57|17649.57|17648.63|17648.63|0
1631519760000|2021-09-13 07:56:00|17650.26|17650.26|17645.51|17645.51|17650.26|17650.26|17645.51|17645.51|0
1631519770000|2021-09-13 07:56:10|17645.07|17645.07|17644.15|17644.15|17645.07|17645.07|17644.15|17644.15|0
1631519780000|2021-09-13 07:56:20|17645.59|17645.59|17645.59|17645.59|17645.59|17645.59|17645.59|17645.59|0
1631519810000|2021-09-13 07:56:50|17643.76|17643.76|17642.67|17642.67|17643.76|17643.76|17642.67|17642.67|0
1631519820000|2021-09-13 07:57:00|17642.18|17642.18|17642.18|17642.18|17642.18|17642.18|17642.18|17642.18|0
1631519830000|2021-09-13 07:57:10|17639.31|17639.31|17643.61|17643.61|17643.61|17643.61|17639.31|17639.31|0
1631519850000|2021-09-13 07:57:30|17646.43|17646.43|17649.25|17649.25|17649.25|17649.25|17646.43|17646.43|0
1631519880000|2021-09-13 07:58:00|17651.08|17651.08|17651.08|17651.08|17651.08|17651.08|17651.08|17651.08|0
1631519910000|2021-09-13 07:58:30|17651.55|17651.55|17649.91|17649.91|17651.55|17651.55|17649.91|17649.91|0
1631519940000|2021-09-13 07:59:00|17649.1|17649.1|17649.1|17649.1|17649.1|17649.1|17649.1|17649.1|0
1631519960000|2021-09-13 07:59:20|17649.57|17649.57|17648.95|17648.95|17649.57|17649.57|17648.95|17648.95|0
1631520000000|2021-09-13 08:00:00|17650.62|17650.62|17650.32|17650.32|17650.62|17650.62|17649.51|17649.51|0
1631520020000|2021-09-13 08:00:20|17651.76|17651.76|17651.76|17651.76|17651.76|17651.76|17651.76|17651.76|0
1631520040000|2021-09-13 08:00:40|17651.26|17651.26|17651.26|17651.26|17651.26|17651.26|17651.26|17651.26|0
1631520050000|2021-09-13 08:00:50|17650.35|17650.35|17650.35|17650.35|17650.35|17650.35|17650.35|17650.35|0
1631520060000|2021-09-13 08:01:00|17646.54|17646.54|17642.74|17642.74|17646.54|17646.54|17642.74|17642.74|0
1631520080000|2021-09-13 08:01:20|17642.27|17642.27|17641.8|17641.8|17642.27|17642.27|17641.8|17641.8|0
1631520090000|2021-09-13 08:01:30|17642.61|17642.61|17642.61|17642.61|17642.61|17642.61|17642.61|17642.61|0
1631520110000|2021-09-13 08:01:50|17644.05|17644.05|17641.71|17641.71|17644.05|17644.05|17641.71|17641.71|0
1631520120000|2021-09-13 08:02:00|17642.2|17642.2|17642.2|17642.2|17642.2|17642.2|17642.2|17642.2|0
1631520170000|2021-09-13 08:02:50|17644.08|17644.08|17644.08|17644.08|17644.55|17644.55|17644.08|17644.08|0
1631520200000|2021-09-13 08:03:20|17643.17|17643.17|17643.17|17643.17|17643.17|17643.17|17643.17|17643.17|0
1631520310000|2021-09-13 08:05:10|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|0
1631520320000|2021-09-13 08:05:20|17645.54|17645.54|17645.54|17645.54|17645.54|17645.54|17645.54|17645.54|0
1631520330000|2021-09-13 08:05:30|17647.37|17647.37|17647.37|17647.37|17647.37|17647.37|17647.37|17647.37|0
1631520340000|2021-09-13 08:05:40|17647.82|17647.82|17647.82|17647.82|17647.82|17647.82|17647.82|17647.82|0
1631520350000|2021-09-13 08:05:50|17651.9|17651.9|17651.9|17651.9|17651.9|17651.9|17651.9|17651.9|0
1631520360000|2021-09-13 08:06:00|17653.13|17653.13|17656.53|17656.53|17657.96|17657.96|17653.13|17653.13|0
1631520390000|2021-09-13 08:06:30|17655.09|17655.09|17652.23|17652.23|17655.09|17655.09|17652.23|17652.23|0
1631520400000|2021-09-13 08:06:40|17651.29|17651.29|17649.94|17649.94|17651.29|17651.29|17649.94|17649.94|0
1631520420000|2021-09-13 08:07:00|17649.12|17649.12|17642.99|17642.99|17649.12|17649.12|17642.99|17642.99|0
1631520430000|2021-09-13 08:07:10|17633.05|17633.05|17631.61|17631.61|17633.05|17633.05|17631.61|17631.61|0
1631520440000|2021-09-13 08:07:20|17630.7|17630.7|17628.57|17628.57|17631.61|17631.61|17628.57|17628.57|0
1631520450000|2021-09-13 08:07:30|17629.98|17629.98|17634.67|17634.67|17634.67|17634.67|17629.98|17629.98|0
1631520480000|2021-09-13 08:08:00|17636.31|17636.31|17639.17|17639.17|17639.17|17639.17|17636.31|17636.31|0
1631520520000|2021-09-13 08:08:40|17641.05|17641.05|17643.9|17643.9|17643.9|17643.9|17641.05|17641.05|0
1631520560000|2021-09-13 08:09:20|17643.49|17643.49|17643.49|17643.49|17643.49|17643.49|17643.49|17643.49|0
1631520590000|2021-09-13 08:09:50|17644.3|17644.3|17645.98|17645.98|17645.98|17645.98|17644.3|17644.3|0
1631520620000|2021-09-13 08:10:20|17647.41|17647.41|17650.67|17650.67|17650.67|17650.67|17647.41|17647.41|0
1631520650000|2021-09-13 08:10:50|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|0
1631520680000|2021-09-13 08:11:20|17652.23|17652.23|17652.23|17652.23|17652.23|17652.23|17652.23|17652.23|0
1631520690000|2021-09-13 08:11:30|17653.17|17653.17|17655.57|17655.57|17655.57|17655.57|17652.7|17652.7|0
1631520740000|2021-09-13 08:12:20|17658.02|17658.02|17658.02|17658.02|17658.02|17658.02|17658.02|17658.02|0
1631520750000|2021-09-13 08:12:30|17658.96|17658.96|17660.39|17660.39|17662.76|17662.76|17658.96|17658.96|0
1631520800000|2021-09-13 08:13:20|17663.73|17663.73|17663.26|17663.26|17663.73|17663.73|17663.26|17663.26|0
1631520840000|2021-09-13 08:14:00|17662.15|17662.15|17662.62|17662.62|17662.62|17662.62|17662.15|17662.15|0
1631520860000|2021-09-13 08:14:20|17663.56|17663.56|17660.77|17660.77|17667.37|17667.37|17660.77|17660.77|0
1631520870000|2021-09-13 08:14:30|17659.14|17659.14|17659.14|17659.14|17659.14|17659.14|17659.14|17659.14|0
1631520900000|2021-09-13 08:15:00|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|0
1631520940000|2021-09-13 08:15:40|17660.8|17660.8|17660.8|17660.8|17660.8|17660.8|17660.8|17660.8|0
1631520960000|2021-09-13 08:16:00|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|0
1631520970000|2021-09-13 08:16:10|17661.76|17661.76|17675.71|17675.71|17675.71|17675.71|17661.76|17661.76|0
1631520980000|2021-09-13 08:16:20|17676.32|17676.32|17676.73|17676.73|17676.73|17676.73|17676.32|17676.32|0
1631520990000|2021-09-13 08:16:30|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|0
1631521010000|2021-09-13 08:16:50|17686.21|17686.21|17684.03|17684.03|17686.21|17686.21|17681.7|17681.7|0
1631521020000|2021-09-13 08:17:00|17684.5|17684.5|17685.38|17685.38|17686.32|17686.32|17684.5|17684.5|0
1631521030000|2021-09-13 08:17:10|17684.22|17684.22|17685.38|17685.38|17685.38|17685.38|17684.22|17684.22|0
1631521050000|2021-09-13 08:17:30|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|0
1631521070000|2021-09-13 08:17:50|17685.64|17685.64|17685.64|17685.64|17685.64|17685.64|17685.64|17685.64|0
1631521080000|2021-09-13 08:18:00|17688.51|17688.51|17691.39|17691.39|17691.39|17691.39|17688.51|17688.51|0
1631521090000|2021-09-13 08:18:10|17689.96|17689.96|17696.97|17696.97|17696.97|17696.97|17689.96|17689.96|0
1631521100000|2021-09-13 08:18:20|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|0
1631521130000|2021-09-13 08:18:50|17697.06|17697.06|17697|17697|17697.47|17697.47|17697|17697|0
1631521140000|2021-09-13 08:19:00|17696.18|17696.18|17696.18|17696.18|17696.18|17696.18|17696.18|17696.18|0
1631521150000|2021-09-13 08:19:10|17695.56|17695.56|17691.59|17691.59|17695.56|17695.56|17691.59|17691.59|0
1631521170000|2021-09-13 08:19:30|17693.03|17693.03|17694.78|17694.78|17694.78|17694.78|17693.03|17693.03|0
1631521180000|2021-09-13 08:19:40|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|0
1631521190000|2021-09-13 08:19:50|17692.88|17692.88|17692.88|17692.88|17692.88|17692.88|17692.88|17692.88|0
1631521210000|2021-09-13 08:20:10|17691.6|17691.6|17690.69|17690.69|17691.6|17691.6|17690.69|17690.69|0
1631521220000|2021-09-13 08:20:20|17690.47|17690.47|17688.59|17688.59|17690.47|17690.47|17688.59|17688.59|0
1631521230000|2021-09-13 08:20:30|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|0
1631521240000|2021-09-13 08:20:40|17691.41|17691.41|17691.41|17691.41|17691.41|17691.41|17691.41|17691.41|0
1631521260000|2021-09-13 08:21:00|17690.59|17690.59|17692.27|17692.27|17692.27|17692.27|17690.59|17690.59|0
1631521280000|2021-09-13 08:21:20|17689.94|17689.94|17691.1|17691.1|17691.1|17691.1|17689.94|17689.94|0
1631521290000|2021-09-13 08:21:30|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|0
1631521300000|2021-09-13 08:21:40|17688.85|17688.85|17687.42|17687.42|17688.85|17688.85|17687.42|17687.42|0
1631521320000|2021-09-13 08:22:00|17690.28|17690.28|17695.22|17695.22|17695.22|17695.22|17690.28|17690.28|0
1631521350000|2021-09-13 08:22:30|17696.65|17696.65|17693.31|17693.31|17696.65|17696.65|17693.31|17693.31|0
1631521360000|2021-09-13 08:22:40|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|0
1631521380000|2021-09-13 08:23:00|17695.3|17695.3|17695.3|17695.3|17695.3|17695.3|17695.3|17695.3|0
1631521410000|2021-09-13 08:23:30|17696.24|17696.24|17694.83|17694.83|17696.24|17696.24|17694.83|17694.83|0
1631521440000|2021-09-13 08:24:00|17695.65|17695.65|17695.65|17695.65|17695.65|17695.65|17695.65|17695.65|0
1631521460000|2021-09-13 08:24:20|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|0
1631521480000|2021-09-13 08:24:40|17692.21|17692.21|17691.15|17691.15|17692.21|17692.21|17691.15|17691.15|0
1631521490000|2021-09-13 08:24:50|17688.41|17688.41|17685.81|17685.81|17688.41|17688.41|17685.81|17685.81|0
1631521500000|2021-09-13 08:25:00|17684.58|17684.58|17684.58|17684.58|17684.58|17684.58|17684.58|17684.58|0
1631521520000|2021-09-13 08:25:20|17685.14|17685.14|17685.14|17685.14|17685.14|17685.14|17685.14|17685.14|0
1631521530000|2021-09-13 08:25:30|17690.87|17690.87|17688|17688|17690.87|17690.87|17688|17688|0
1631521540000|2021-09-13 08:25:40|17687.51|17687.51|17687.51|17687.51|17687.51|17687.51|17687.51|17687.51|0
1631521570000|2021-09-13 08:26:10|17687.01|17687.01|17683.49|17683.49|17687.01|17687.01|17682.93|17682.93|0
1631521590000|2021-09-13 08:26:30|17683.08|17683.08|17679.79|17679.79|17683.08|17683.08|17679.79|17679.79|0
1631521600000|2021-09-13 08:26:40|17678.97|17678.97|17676.45|17676.45|17678.97|17678.97|17676.45|17676.45|0
1631521620000|2021-09-13 08:27:00|17675.34|17675.34|17670.9|17670.9|17675.34|17675.34|17670.43|17670.43|0
1631521630000|2021-09-13 08:27:10|17671.71|17671.71|17672.63|17672.63|17672.63|17672.63|17671.71|17671.71|0
1631521640000|2021-09-13 08:27:20|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|0
1631521670000|2021-09-13 08:27:50|17673.7|17673.7|17674.52|17674.52|17674.52|17674.52|17673.7|17673.7|0
1631521690000|2021-09-13 08:28:10|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|0
1631521750000|2021-09-13 08:29:10|17675.54|17675.54|17675.95|17675.95|17675.95|17675.95|17675.54|17675.54|0
1631521760000|2021-09-13 08:29:20|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|0
1631521810000|2021-09-13 08:30:10|17678.3|17678.3|17679.97|17679.97|17679.97|17679.97|17678.3|17678.3|0
1631521820000|2021-09-13 08:30:20|17678.85|17678.85|17679.3|17679.3|17679.3|17679.3|17678.85|17678.85|0
1631521880000|2021-09-13 08:31:20|17680.42|17680.42|17682.09|17682.09|17682.09|17682.09|17680.42|17680.42|0
1631521900000|2021-09-13 08:31:40|17682.7|17682.7|17682.91|17682.91|17682.91|17682.91|17682.7|17682.7|0
1631521910000|2021-09-13 08:31:50|17683.41|17683.41|17683.41|17683.41|17683.41|17683.41|17683.41|17683.41|0
1631521920000|2021-09-13 08:32:00|17684.57|17684.57|17686|17686|17686|17686|17684.57|17684.57|0
1631521930000|2021-09-13 08:32:10|17686.94|17686.94|17688.36|17688.36|17688.36|17688.36|17686.94|17686.94|0
1631521940000|2021-09-13 08:32:20|17690.84|17690.84|17695.58|17695.58|17698.44|17698.44|17690.84|17690.84|0
1631521950000|2021-09-13 08:32:30|17696.39|17696.39|17694.81|17694.81|17696.39|17696.39|17694.81|17694.81|0
1631521980000|2021-09-13 08:33:00|17695.8|17695.8|17696.3|17696.3|17696.3|17696.3|17694.81|17694.81|0
1631521990000|2021-09-13 08:33:10|17695.8|17695.8|17695.8|17695.8|17695.8|17695.8|17695.8|17695.8|0
1631522010000|2021-09-13 08:33:30|17694.13|17694.13|17693.57|17693.57|17694.13|17694.13|17693.57|17693.57|0
1631522020000|2021-09-13 08:33:40|17694.51|17694.51|17693.57|17693.57|17694.51|17694.51|17693.57|17693.57|0
1631522030000|2021-09-13 08:33:50|17694.39|17694.39|17691.15|17691.15|17694.39|17694.39|17691.15|17691.15|0
1631522080000|2021-09-13 08:34:40|17690.65|17690.65|17689.02|17689.02|17690.65|17690.65|17689.02|17689.02|0
1631522110000|2021-09-13 08:35:10|17688.1|17688.1|17687.19|17687.19|17688.1|17688.1|17687.19|17687.19|0
1631522130000|2021-09-13 08:35:30|17686.72|17686.72|17686.72|17686.72|17686.72|17686.72|17686.72|17686.72|0
1631522140000|2021-09-13 08:35:40|17686.16|17686.16|17682.48|17682.48|17686.16|17686.16|17682.48|17682.48|0
1631522150000|2021-09-13 08:35:50|17685.35|17685.35|17684.53|17684.53|17685.35|17685.35|17684.53|17684.53|0
1631522170000|2021-09-13 08:36:10|17683.12|17683.12|17683.12|17683.12|17683.12|17683.12|17683.12|17683.12|0
1631522180000|2021-09-13 08:36:20|17683.68|17683.68|17683.68|17683.68|17683.68|17683.68|17683.68|17683.68|0
1631522190000|2021-09-13 08:36:30|17679.9|17679.9|17679.9|17679.9|17679.9|17679.9|17679.9|17679.9|0
1631522210000|2021-09-13 08:36:50|17678.26|17678.26|17676|17676|17678.26|17678.26|17675.8|17675.8|0
1631522260000|2021-09-13 08:37:40|17675.01|17675.01|17672.29|17672.29|17675.01|17675.01|17672.29|17672.29|0
1631522270000|2021-09-13 08:37:50|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|0
1631522280000|2021-09-13 08:38:00|17670.98|17670.98|17670.98|17670.98|17670.98|17670.98|17670.98|17670.98|0
1631522290000|2021-09-13 08:38:10|17670.09|17670.09|17668.23|17668.23|17670.09|17670.09|17666.79|17666.79|0
1631522360000|2021-09-13 08:39:20|17666.29|17666.29|17664.86|17664.86|17666.29|17666.29|17664.86|17664.86|0
1631522430000|2021-09-13 08:40:30|17663.43|17663.43|17663.43|17663.43|17663.43|17663.43|17663.43|17663.43|0
1631522440000|2021-09-13 08:40:40|17665.06|17665.06|17665.06|17665.06|17665.06|17665.06|17665.06|17665.06|0
1631522450000|2021-09-13 08:40:50|17668.62|17668.62|17667.7|17667.7|17669.53|17669.53|17667.7|17667.7|0
1631522490000|2021-09-13 08:41:30|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|0
1631522520000|2021-09-13 08:42:00|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|0
1631522560000|2021-09-13 08:42:40|17668.12|17668.12|17670.91|17670.91|17670.91|17670.91|17668.12|17668.12|0
1631522570000|2021-09-13 08:42:50|17671.47|17671.47|17676.24|17676.24|17676.24|17676.24|17671.47|17671.47|0
1631522580000|2021-09-13 08:43:00|17678.06|17678.06|17684.91|17684.91|17684.91|17684.91|17678.06|17678.06|0
1631522600000|2021-09-13 08:43:20|17682.68|17682.68|17682.68|17682.68|17682.68|17682.68|17682.68|17682.68|0
1631522610000|2021-09-13 08:43:30|17681.57|17681.57|17683.24|17683.24|17683.24|17683.24|17681.57|17681.57|0
1631522620000|2021-09-13 08:43:40|17684.67|17684.67|17685.29|17685.29|17685.29|17685.29|17684.67|17684.67|0
1631522640000|2021-09-13 08:44:00|17686.7|17686.7|17682.59|17682.59|17686.7|17686.7|17682.59|17682.59|0
1631522650000|2021-09-13 08:44:10|17683.71|17683.71|17683.71|17683.71|17683.71|17683.71|17683.71|17683.71|0
1631522670000|2021-09-13 08:44:30|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|0
1631522700000|2021-09-13 08:45:00|17683.71|17683.71|17686.88|17686.88|17686.88|17686.88|17683.71|17683.71|0
1631522710000|2021-09-13 08:45:10|17687.44|17687.44|17686.88|17686.88|17687.44|17687.44|17686.88|17686.88|0
1631522730000|2021-09-13 08:45:30|17685.76|17685.76|17687.44|17687.44|17687.44|17687.44|17685.76|17685.76|0
1631522760000|2021-09-13 08:46:00|17686|17686|17688.87|17688.87|17688.87|17688.87|17686|17686|0
1631522780000|2021-09-13 08:46:20|17688.26|17688.26|17688.26|17688.26|17688.26|17688.26|17688.26|17688.26|0
1631522790000|2021-09-13 08:46:30|17690.24|17690.24|17689.75|17689.75|17690.24|17690.24|17689.75|17689.75|0
1631522800000|2021-09-13 08:46:40|17690.22|17690.22|17690.69|17690.69|17690.69|17690.69|17690.22|17690.22|0
1631522810000|2021-09-13 08:46:50|17692.52|17692.52|17692.07|17692.07|17693.01|17693.01|17692.07|17692.07|0
1631522820000|2021-09-13 08:47:00|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|0
1631522880000|2021-09-13 08:48:00|17691.34|17691.34|17689.71|17689.71|17691.34|17691.34|17689.71|17689.71|0
1631522930000|2021-09-13 08:48:50|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|0
1631522940000|2021-09-13 08:49:00|17690.99|17690.99|17690.99|17690.99|17690.99|17690.99|17690.99|17690.99|0
1631522960000|2021-09-13 08:49:20|17690.08|17690.08|17690.58|17690.58|17690.58|17690.58|17690.08|17690.08|0
1631522980000|2021-09-13 08:49:40|17691.52|17691.52|17691.52|17691.52|17691.52|17691.52|17691.52|17691.52|0
1631523000000|2021-09-13 08:50:00|17687.22|17687.22|17687.16|17687.16|17688.59|17688.59|17687.16|17687.16|0
1631523010000|2021-09-13 08:50:10|17685.72|17685.72|17681.43|17681.43|17685.72|17685.72|17681.43|17681.43|0
1631523050000|2021-09-13 08:50:50|17680.95|17680.95|17680.95|17680.95|17680.95|17680.95|17680.95|17680.95|0
1631523060000|2021-09-13 08:51:00|17680.48|17680.48|17680.01|17680.01|17681.92|17681.92|17680.01|17680.01|0
1631523070000|2021-09-13 08:51:10|17679.54|17679.54|17679.54|17679.54|17679.54|17679.54|17679.54|17679.54|0
1631523100000|2021-09-13 08:51:40|17678.63|17678.63|17676.96|17676.96|17678.63|17678.63|17676.96|17676.96|0
1631523110000|2021-09-13 08:51:50|17677.77|17677.77|17677.77|17677.77|17677.77|17677.77|17677.77|17677.77|0
1631523120000|2021-09-13 08:52:00|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|17676.14|0
1631523140000|2021-09-13 08:52:20|17671.55|17671.55|17667.78|17667.78|17671.55|17671.55|17667.78|17667.78|0
1631523150000|2021-09-13 08:52:30|17666.76|17666.76|17668.19|17668.19|17668.19|17668.19|17666.76|17666.76|0
1631523160000|2021-09-13 08:52:40|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|0
1631523170000|2021-09-13 08:52:50|17666.21|17666.21|17666.21|17666.21|17666.21|17666.21|17665.04|17665.04|0
1631523190000|2021-09-13 08:53:10|17663.42|17663.42|17665.65|17665.65|17665.65|17665.65|17663.42|17663.42|0
1631523210000|2021-09-13 08:53:30|17663.72|17663.72|17663.72|17663.72|17663.72|17663.72|17663.72|17663.72|0
1631523240000|2021-09-13 08:54:00|17664.83|17664.83|17664.28|17664.28|17664.83|17664.83|17664.28|17664.28|0
1631523270000|2021-09-13 08:54:30|17663.78|17663.78|17663.78|17663.78|17663.78|17663.78|17663.78|17663.78|0
1631523280000|2021-09-13 08:54:40|17665.45|17665.45|17665.45|17665.45|17665.45|17665.45|17665.45|17665.45|0
1631523290000|2021-09-13 08:54:50|17666.27|17666.27|17666.27|17666.27|17666.27|17666.27|17666.27|17666.27|0
1631523300000|2021-09-13 08:55:00|17665.45|17665.45|17668.12|17668.12|17668.12|17668.12|17665.45|17665.45|0
1631523340000|2021-09-13 08:55:40|17667.2|17667.2|17669.08|17669.08|17669.08|17669.08|17667.2|17667.2|0
1631523350000|2021-09-13 08:55:50|17670.52|17670.52|17671.43|17671.43|17671.43|17671.43|17670.52|17670.52|0
1631523360000|2021-09-13 08:56:00|17672.34|17672.34|17674.65|17674.65|17674.65|17674.65|17672.34|17672.34|0
1631523370000|2021-09-13 08:56:10|17675.47|17675.47|17676.28|17676.28|17676.28|17676.28|17675.47|17675.47|0
1631523380000|2021-09-13 08:56:20|17676.69|17676.69|17677.69|17677.69|17677.69|17677.69|17676.69|17676.69|0
1631523390000|2021-09-13 08:56:30|17676.75|17676.75|17679.39|17679.39|17679.39|17679.39|17676.13|17676.13|0
1631523400000|2021-09-13 08:56:40|17680.21|17680.21|17680.21|17680.21|17680.21|17680.21|17680.21|17680.21|0
1631523410000|2021-09-13 08:56:50|17680.41|17680.41|17682.4|17682.4|17682.4|17682.4|17680.41|17680.41|0
1631523440000|2021-09-13 08:57:20|17682.6|17682.6|17682.81|17682.81|17682.81|17682.81|17682.6|17682.6|0
1631523450000|2021-09-13 08:57:30|17683.62|17683.62|17684.79|17684.79|17684.79|17684.79|17683.62|17683.62|0
1631523470000|2021-09-13 08:57:50|17685.26|17685.26|17688.08|17688.08|17688.08|17688.08|17685.26|17685.26|0
1631523480000|2021-09-13 08:58:00|17688.75|17688.75|17693.32|17693.32|17693.32|17693.32|17688.75|17688.75|0
1631523490000|2021-09-13 08:58:10|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|0
1631523500000|2021-09-13 08:58:20|17693.93|17693.93|17693.93|17693.93|17693.93|17693.93|17693.93|17693.93|0
1631523510000|2021-09-13 08:58:30|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|0
1631523530000|2021-09-13 08:58:50|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|0
1631523590000|2021-09-13 08:59:50|17691.03|17691.03|17691.03|17691.03|17691.03|17691.03|17691.03|17691.03|0
1631523600000|2021-09-13 09:00:00|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|0
1631523610000|2021-09-13 09:00:10|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|0
1631523620000|2021-09-13 09:00:20|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|0
1631523640000|2021-09-13 09:00:40|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|0
1631523660000|2021-09-13 09:01:00|17688.67|17688.67|17683.08|17683.08|17688.67|17688.67|17683.08|17683.08|0
1631523680000|2021-09-13 09:01:20|17682.08|17682.08|17682.08|17682.08|17682.08|17682.08|17682.08|17682.08|0
1631523690000|2021-09-13 09:01:30|17681.61|17681.61|17681.61|17681.61|17681.61|17681.61|17681.61|17681.61|0
1631523710000|2021-09-13 09:01:50|17680.18|17680.18|17678.75|17678.75|17680.18|17680.18|17678.75|17678.75|0
1631523790000|2021-09-13 09:03:10|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|17680.18|0
1631523810000|2021-09-13 09:03:30|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|0
1631523840000|2021-09-13 09:04:00|17678.23|17678.23|17678.23|17678.23|17678.23|17678.23|17678.23|17678.23|0
1631523850000|2021-09-13 09:04:10|17676.3|17676.3|17675.38|17675.38|17676.3|17676.3|17675.38|17675.38|0
1631523890000|2021-09-13 09:04:50|17674.22|17674.22|17674.22|17674.22|17674.22|17674.22|17674.22|17674.22|0
1631523910000|2021-09-13 09:05:10|17675.65|17675.65|17674.54|17674.54|17675.65|17675.65|17674.54|17674.54|0
1631523930000|2021-09-13 09:05:30|17673.42|17673.42|17672.01|17672.01|17673.42|17673.42|17672.01|17672.01|0
1631523950000|2021-09-13 09:05:50|17672.57|17672.57|17669.4|17669.4|17672.57|17672.57|17669.4|17669.4|0
1631523960000|2021-09-13 09:06:00|17670.52|17670.52|17669.96|17669.96|17670.52|17670.52|17669.96|17669.96|0
1631524050000|2021-09-13 09:07:30|17669.4|17669.4|17670.84|17670.84|17670.84|17670.84|17669.4|17669.4|0
1631524060000|2021-09-13 09:07:40|17669.92|17669.92|17668.07|17668.07|17669.92|17669.92|17668.07|17668.07|0
1631524070000|2021-09-13 09:07:50|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|0
1631524080000|2021-09-13 09:08:00|17671.62|17671.62|17670.21|17670.21|17671.62|17671.62|17670.21|17670.21|0
1631524090000|2021-09-13 09:08:10|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|0
1631524100000|2021-09-13 09:08:20|17670.56|17670.56|17670.56|17670.56|17670.56|17670.56|17670.56|17670.56|0
1631524170000|2021-09-13 09:09:30|17669.33|17669.33|17668.88|17668.88|17669.33|17669.33|17668.88|17668.88|0
1631524200000|2021-09-13 09:10:00|17667.71|17667.71|17659.34|17659.34|17667.71|17667.71|17659.34|17659.34|0
1631524210000|2021-09-13 09:10:10|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|0
1631524260000|2021-09-13 09:11:00|17655.92|17655.92|17652.05|17652.05|17655.92|17655.92|17652.05|17652.05|0
1631524280000|2021-09-13 09:11:20|17654.4|17654.4|17654.96|17654.96|17654.96|17654.96|17654.4|17654.4|0
1631524320000|2021-09-13 09:12:00|17654.14|17654.14|17654.96|17654.96|17654.96|17654.96|17654.14|17654.14|0
1631524340000|2021-09-13 09:12:20|17656.78|17656.78|17649.02|17649.02|17656.78|17656.78|17649.02|17649.02|0
1631524350000|2021-09-13 09:12:30|17649.93|17649.93|17648.65|17648.65|17649.93|17649.93|17648.65|17648.65|0
1631524430000|2021-09-13 09:13:50|17650.28|17650.28|17651.19|17651.19|17651.19|17651.19|17650.28|17650.28|0
1631524440000|2021-09-13 09:14:00|17651.69|17651.69|17655.03|17655.03|17655.03|17655.03|17651.69|17651.69|0
1631524470000|2021-09-13 09:14:30|17653.6|17653.6|17653.04|17653.04|17653.6|17653.6|17653.04|17653.04|0
1631524500000|2021-09-13 09:15:00|17655.91|17655.91|17656.4|17656.4|17656.4|17656.4|17655.91|17655.91|0
1631524510000|2021-09-13 09:15:10|17658.04|17658.04|17658.51|17658.51|17658.51|17658.51|17658.04|17658.04|0
1631524560000|2021-09-13 09:16:00|17662.16|17662.16|17662.16|17662.16|17662.16|17662.16|17662.16|17662.16|0
1631524610000|2021-09-13 09:16:50|17663.28|17663.28|17664.39|17664.39|17664.39|17664.39|17663.28|17663.28|0
1631524620000|2021-09-13 09:17:00|17664.95|17664.95|17668.05|17668.05|17668.05|17668.05|17664.39|17664.39|0
1631524630000|2021-09-13 09:17:10|17669.39|17669.39|17668.96|17668.96|17669.39|17669.39|17668.96|17668.96|0
1631524640000|2021-09-13 09:17:20|17669.52|17669.52|17668.96|17668.96|17669.52|17669.52|17668.96|17668.96|0
1631524650000|2021-09-13 09:17:30|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|0
1631524690000|2021-09-13 09:18:10|17671.01|17671.01|17671.01|17671.01|17671.01|17671.01|17671.01|17671.01|0
1631524700000|2021-09-13 09:18:20|17671.56|17671.56|17671.01|17671.01|17671.56|17671.56|17671.01|17671.01|0
1631524720000|2021-09-13 09:18:40|17671.68|17671.68|17671.68|17671.68|17671.68|17671.68|17671.68|17671.68|0
1631524740000|2021-09-13 09:19:00|17674.54|17674.54|17677.4|17677.4|17677.4|17677.4|17674.54|17674.54|0
1631524750000|2021-09-13 09:19:10|17678.84|17678.84|17680.27|17680.27|17680.27|17680.27|17678.84|17678.84|0
1631524760000|2021-09-13 09:19:20|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|0
1631524790000|2021-09-13 09:19:50|17682.56|17682.56|17684.15|17684.15|17684.15|17684.15|17682.56|17682.56|0
1631524800000|2021-09-13 09:20:00|17684.64|17684.64|17684.64|17684.64|17684.64|17684.64|17684.64|17684.64|0
1631524810000|2021-09-13 09:20:10|17685.2|17685.2|17685.2|17685.2|17685.2|17685.2|17685.2|17685.2|0
1631524820000|2021-09-13 09:20:20|17686.02|17686.02|17686.88|17686.88|17687.69|17687.69|17685.81|17685.81|0
1631524830000|2021-09-13 09:20:30|17686.06|17686.06|17686.62|17686.62|17686.62|17686.62|17684.98|17684.98|0
1631524840000|2021-09-13 09:20:40|17685.8|17685.8|17686.62|17686.62|17686.62|17686.62|17685.8|17685.8|0
1631524850000|2021-09-13 09:20:50|17685.8|17685.8|17683.35|17683.35|17685.8|17685.8|17683.35|17683.35|0
1631524860000|2021-09-13 09:21:00|17680.49|17680.49|17681.92|17681.92|17681.92|17681.92|17680.49|17680.49|0
1631524910000|2021-09-13 09:21:50|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|0
1631524920000|2021-09-13 09:22:00|17684.11|17684.11|17685.04|17685.04|17685.04|17685.04|17682.12|17682.12|0
1631524930000|2021-09-13 09:22:10|17687.9|17687.9|17689.34|17689.34|17689.34|17689.34|17687.9|17687.9|0
1631524940000|2021-09-13 09:22:20|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|0
1631524970000|2021-09-13 09:22:50|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|0
1631524980000|2021-09-13 09:23:00|17690.01|17690.01|17692.84|17692.84|17692.84|17692.84|17689.54|17689.54|0
1631525000000|2021-09-13 09:23:20|17692.37|17692.37|17691.8|17691.8|17692.37|17692.37|17691.08|17691.08|0
1631525030000|2021-09-13 09:23:50|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|0
1631525040000|2021-09-13 09:24:00|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|0
1631525070000|2021-09-13 09:24:30|17688.37|17688.37|17688.37|17688.37|17688.37|17688.37|17688.37|17688.37|0
1631525120000|2021-09-13 09:25:20|17686.03|17686.03|17686.52|17686.52|17686.52|17686.52|17686.03|17686.03|0
1631525140000|2021-09-13 09:25:40|17685.63|17685.63|17686.1|17686.1|17686.1|17686.1|17685.63|17685.63|0
1631525160000|2021-09-13 09:26:00|17685.54|17685.54|17684.99|17684.99|17685.54|17685.54|17684.99|17684.99|0
1631525170000|2021-09-13 09:26:10|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|0
1631525250000|2021-09-13 09:27:30|17684.05|17684.05|17684.05|17684.05|17684.05|17684.05|17684.05|17684.05|0
1631525260000|2021-09-13 09:27:40|17686.53|17686.53|17686.53|17686.53|17686.53|17686.53|17686.53|17686.53|0
1631525270000|2021-09-13 09:27:50|17685.1|17685.1|17685.1|17685.1|17685.1|17685.1|17685.1|17685.1|0
1631525290000|2021-09-13 09:28:10|17685.92|17685.92|17685.92|17685.92|17685.92|17685.92|17685.92|17685.92|0
1631525310000|2021-09-13 09:28:30|17687.74|17687.74|17687.74|17687.74|17687.74|17687.74|17687.74|17687.74|0
1631525330000|2021-09-13 09:28:50|17686.83|17686.83|17690.61|17690.61|17690.61|17690.61|17686.83|17686.83|0
1631525360000|2021-09-13 09:29:20|17689.62|17689.62|17689.12|17689.12|17689.62|17689.62|17689.12|17689.12|0
1631525380000|2021-09-13 09:29:40|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|17689.94|0
1631525400000|2021-09-13 09:30:00|17690.85|17690.85|17690.85|17690.85|17690.85|17690.85|17690.85|17690.85|0
1631525440000|2021-09-13 09:30:40|17689.02|17689.02|17688.11|17688.11|17689.02|17689.02|17688.11|17688.11|0
1631525480000|2021-09-13 09:31:20|17688.31|17688.31|17688.31|17688.31|17688.31|17688.31|17688.31|17688.31|0
1631525490000|2021-09-13 09:31:30|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|0
1631525500000|2021-09-13 09:31:40|17688.11|17688.11|17688.11|17688.11|17688.11|17688.11|17688.11|17688.11|0
1631525530000|2021-09-13 09:32:10|17688.93|17688.93|17688.93|17688.93|17688.93|17688.93|17688.93|17688.93|0
1631525540000|2021-09-13 09:32:20|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|0
1631525550000|2021-09-13 09:32:30|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|0
1631525560000|2021-09-13 09:32:40|17684.65|17684.65|17685.77|17685.77|17685.77|17685.77|17684.65|17684.65|0
1631525570000|2021-09-13 09:32:50|17684.95|17684.95|17685.77|17685.77|17685.77|17685.77|17684.95|17684.95|0
1631525580000|2021-09-13 09:33:00|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|0
1631525590000|2021-09-13 09:33:10|17687.67|17687.67|17690.62|17690.62|17690.62|17690.62|17687.67|17687.67|0
1631525600000|2021-09-13 09:33:20|17689.8|17689.8|17688.99|17688.99|17689.8|17689.8|17688.99|17688.99|0
1631525640000|2021-09-13 09:34:00|17688.07|17688.07|17688.07|17688.07|17688.07|17688.07|17688.07|17688.07|0
1631525680000|2021-09-13 09:34:40|17688.74|17688.74|17688.74|17688.74|17688.74|17688.74|17688.74|17688.74|0
1631525690000|2021-09-13 09:34:50|17686.51|17686.51|17683.94|17683.94|17686.51|17686.51|17683.94|17683.94|0
1631525720000|2021-09-13 09:35:20|17683.47|17683.47|17683.47|17683.47|17683.47|17683.47|17683.47|17683.47|0
1631525730000|2021-09-13 09:35:30|17684.29|17684.29|17687.37|17687.37|17687.99|17687.99|17684.29|17684.29|0
1631525740000|2021-09-13 09:35:40|17688.8|17688.8|17688.8|17688.8|17688.8|17688.8|17688.8|17688.8|0
1631525750000|2021-09-13 09:35:50|17689.62|17689.62|17689.62|17689.62|17689.62|17689.62|17689.62|17689.62|0
1631525820000|2021-09-13 09:37:00|17688.8|17688.8|17687.37|17687.37|17688.8|17688.8|17687.37|17687.37|0
1631526020000|2021-09-13 09:40:20|17683.71|17683.71|17688.28|17688.28|17688.28|17688.28|17683.71|17683.71|0
1631526040000|2021-09-13 09:40:40|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|0
1631526060000|2021-09-13 09:41:00|17685.4|17685.4|17686.31|17686.31|17686.31|17686.31|17685.4|17685.4|0
1631526070000|2021-09-13 09:41:10|17685.5|17685.5|17686.31|17686.31|17686.31|17686.31|17685.5|17685.5|0
1631526100000|2021-09-13 09:41:40|17685.7|17685.7|17685.7|17685.7|17685.7|17685.7|17685.7|17685.7|0
1631526170000|2021-09-13 09:42:50|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|0
1631526250000|2021-09-13 09:44:10|17686.68|17686.68|17685.05|17685.05|17686.68|17686.68|17684.63|17684.63|0
1631526260000|2021-09-13 09:44:20|17685.27|17685.27|17685.27|17685.27|17685.27|17685.27|17685.27|17685.27|0
1631526300000|2021-09-13 09:45:00|17684.82|17684.82|17683.39|17683.39|17684.82|17684.82|17683.39|17683.39|0
1631526320000|2021-09-13 09:45:20|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|0
1631526330000|2021-09-13 09:45:30|17680.96|17680.96|17681.43|17681.43|17681.43|17681.43|17680.96|17680.96|0
1631526340000|2021-09-13 09:45:40|17680.43|17680.43|17680.43|17680.43|17680.43|17680.43|17680.43|17680.43|0
1631526350000|2021-09-13 09:45:50|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|0
1631526360000|2021-09-13 09:46:00|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|17680.11|0
1631526370000|2021-09-13 09:46:10|17678.94|17678.94|17674.67|17674.67|17678.94|17678.94|17674.67|17674.67|0
1631526380000|2021-09-13 09:46:20|17675.58|17675.58|17678.78|17678.78|17678.78|17678.78|17675.58|17675.58|0
1631526390000|2021-09-13 09:46:30|17679.95|17679.95|17679.54|17679.54|17679.95|17679.95|17679.54|17679.54|0
1631526410000|2021-09-13 09:46:50|17680.09|17680.09|17680.09|17680.09|17680.09|17680.09|17680.09|17680.09|0
1631526420000|2021-09-13 09:47:00|17680.5|17680.5|17680.71|17680.71|17680.71|17680.71|17680.5|17680.5|0
1631526430000|2021-09-13 09:47:10|17680.26|17680.26|17680.26|17680.26|17680.26|17680.26|17680.26|17680.26|0
1631526440000|2021-09-13 09:47:20|17680.06|17680.06|17680.26|17680.26|17680.26|17680.26|17680.06|17680.06|0
1631526470000|2021-09-13 09:47:50|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|0
1631526490000|2021-09-13 09:48:10|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|0
1631526510000|2021-09-13 09:48:30|17683.28|17683.28|17683.28|17683.28|17683.28|17683.28|17683.28|17683.28|0
1631526520000|2021-09-13 09:48:40|17683.73|17683.73|17683.73|17683.73|17683.73|17683.73|17683.73|17683.73|0
1631526530000|2021-09-13 09:48:50|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|0
1631526540000|2021-09-13 09:49:00|17684.25|17684.25|17684.25|17684.25|17684.25|17684.25|17684.25|17684.25|0
1631526560000|2021-09-13 09:49:20|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|0
1631526610000|2021-09-13 09:50:10|17682.1|17682.1|17682.1|17682.1|17682.1|17682.1|17682.1|17682.1|0
1631526620000|2021-09-13 09:50:20|17683.54|17683.54|17684.97|17684.97|17684.97|17684.97|17683.54|17683.54|0
1631526720000|2021-09-13 09:52:00|17685.59|17685.59|17685.79|17685.79|17685.79|17685.79|17685.59|17685.59|0
1631526760000|2021-09-13 09:52:40|17685.23|17685.23|17684.29|17684.29|17685.23|17685.23|17684.29|17684.29|0
1631526770000|2021-09-13 09:52:50|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|0
1631526830000|2021-09-13 09:53:50|17685.41|17685.41|17685.41|17685.41|17685.41|17685.41|17685.41|17685.41|0
1631526880000|2021-09-13 09:54:40|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|0
1631526900000|2021-09-13 09:55:00|17687.51|17687.51|17682.2|17682.2|17687.51|17687.51|17682.2|17682.2|0
1631526930000|2021-09-13 09:55:30|17681.99|17681.99|17681.99|17681.99|17681.99|17681.99|17681.99|17681.99|0
1631526960000|2021-09-13 09:56:00|17682.9|17682.9|17686.91|17686.91|17686.91|17686.91|17682.9|17682.9|0
1631526970000|2021-09-13 09:56:10|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|0
1631526990000|2021-09-13 09:56:30|17689.1|17689.1|17687.13|17687.13|17689.1|17689.1|17687.13|17687.13|0
1631527030000|2021-09-13 09:57:10|17686.01|17686.01|17685.12|17685.12|17686.01|17686.01|17685.12|17685.12|0
1631527060000|2021-09-13 09:57:40|17683.69|17683.69|17683.69|17683.69|17683.69|17683.69|17683.69|17683.69|0
1631527090000|2021-09-13 09:58:10|17685.12|17685.12|17685.12|17685.12|17685.12|17685.12|17685.12|17685.12|0
1631527100000|2021-09-13 09:58:20|17686.55|17686.55|17689.83|17689.83|17691.26|17691.26|17686.55|17686.55|0
1631527120000|2021-09-13 09:58:40|17688.4|17688.4|17678.76|17678.76|17688.4|17688.4|17678.76|17678.76|0
1631527130000|2021-09-13 09:58:50|17679.23|17679.23|17679.7|17679.7|17679.7|17679.7|17679.23|17679.23|0
1631527230000|2021-09-13 10:00:30|17680.64|17680.64|17681.11|17681.11|17681.11|17681.11|17680.64|17680.64|0
1631527270000|2021-09-13 10:01:10|17681.6|17681.6|17681.6|17681.6|17681.6|17681.6|17681.6|17681.6|0
1631527310000|2021-09-13 10:01:50|17684.15|17684.15|17684.15|17684.15|17684.15|17684.15|17684.15|17684.15|0
1631527320000|2021-09-13 10:02:00|17686.5|17686.5|17684.64|17684.64|17686.5|17686.5|17684.64|17684.64|0
1631527340000|2021-09-13 10:02:20|17685.46|17685.46|17685.46|17685.46|17685.46|17685.46|17685.46|17685.46|0
1631527360000|2021-09-13 10:02:40|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|0
1631527370000|2021-09-13 10:02:50|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|0
1631527380000|2021-09-13 10:03:00|17683.82|17683.82|17683.82|17683.82|17683.82|17683.82|17683.82|17683.82|0
1631527390000|2021-09-13 10:03:10|17684.73|17684.73|17684.73|17684.73|17684.73|17684.73|17684.73|17684.73|0
1631527410000|2021-09-13 10:03:30|17686.17|17686.17|17686.17|17686.17|17686.17|17686.17|17686.17|17686.17|0
1631527420000|2021-09-13 10:03:40|17684.73|17684.73|17686.15|17686.15|17686.15|17686.15|17684.73|17684.73|0
1631527430000|2021-09-13 10:03:50|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|0
1631527450000|2021-09-13 10:04:10|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|0
1631527470000|2021-09-13 10:04:30|17687|17687|17687|17687|17687|17687|17687|17687|0
1631527500000|2021-09-13 10:05:00|17688.41|17688.41|17689.08|17689.08|17689.08|17689.08|17688.41|17688.41|0
1631527520000|2021-09-13 10:05:20|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|0
1631527550000|2021-09-13 10:05:50|17689.6|17689.6|17684.44|17684.44|17689.6|17689.6|17684.44|17684.44|0
1631527570000|2021-09-13 10:06:10|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|0
1631527590000|2021-09-13 10:06:30|17682.33|17682.33|17682.33|17682.33|17682.33|17682.33|17682.33|17682.33|0
1631527630000|2021-09-13 10:07:10|17681.78|17681.78|17681.78|17681.78|17681.78|17681.78|17681.78|17681.78|0
1631527650000|2021-09-13 10:07:30|17682.59|17682.59|17685.95|17685.95|17686.36|17686.36|17682.59|17682.59|0
1631527660000|2021-09-13 10:07:40|17685.04|17685.04|17684.12|17684.12|17685.04|17685.04|17683.21|17683.21|0
1631527680000|2021-09-13 10:08:00|17684.79|17684.79|17684.79|17684.79|17684.79|17684.79|17684.79|17684.79|0
1631527720000|2021-09-13 10:08:40|17684.18|17684.18|17683.97|17683.97|17684.18|17684.18|17683.97|17683.97|0
1631527730000|2021-09-13 10:08:50|17681.25|17681.25|17674.53|17674.53|17681.25|17681.25|17674.53|17674.53|0
1631527740000|2021-09-13 10:09:00|17674.74|17674.74|17672.71|17672.71|17674.94|17674.94|17670.99|17670.99|0
1631527750000|2021-09-13 10:09:10|17673.88|17673.88|17675.04|17675.04|17675.04|17675.04|17673.88|17673.88|0
1631527760000|2021-09-13 10:09:20|17674.37|17674.37|17673.48|17673.48|17674.37|17674.37|17673.26|17673.26|0
1631527770000|2021-09-13 10:09:30|17672.31|17672.31|17671.76|17671.76|17672.31|17672.31|17671.76|17671.76|0
1631527780000|2021-09-13 10:09:40|17671.53|17671.53|17672.97|17672.97|17672.97|17672.97|17671.53|17671.53|0
1631527800000|2021-09-13 10:10:00|17672.47|17672.47|17672.47|17672.47|17672.47|17672.47|17672.47|17672.47|0
1631527810000|2021-09-13 10:10:10|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|0
1631527820000|2021-09-13 10:10:20|17669.62|17669.62|17669.62|17669.62|17669.82|17669.82|17669.62|17669.62|0
1631527830000|2021-09-13 10:10:30|17669.41|17669.41|17669.41|17669.41|17669.41|17669.41|17669.41|17669.41|0
1631527860000|2021-09-13 10:11:00|17669.19|17669.19|17669.19|17669.19|17669.19|17669.19|17669.19|17669.19|0
1631527880000|2021-09-13 10:11:20|17668.96|17668.96|17669.52|17669.52|17669.52|17669.52|17668.96|17668.96|0
1631527900000|2021-09-13 10:11:40|17668.61|17668.61|17668.61|17668.61|17668.61|17668.61|17668.61|17668.61|0
1631527910000|2021-09-13 10:11:50|17666.16|17666.16|17665.75|17665.75|17666.16|17666.16|17665.75|17665.75|0
1631527930000|2021-09-13 10:12:10|17666.66|17666.66|17666.16|17666.16|17666.66|17666.66|17666.16|17666.16|0
1631528000000|2021-09-13 10:13:20|17665.96|17665.96|17665.55|17665.55|17665.96|17665.96|17665.55|17665.55|0
1631528020000|2021-09-13 10:13:40|17665.75|17665.75|17665.75|17665.75|17665.75|17665.75|17665.75|17665.75|0
1631528030000|2021-09-13 10:13:50|17665.34|17665.34|17665.34|17665.34|17665.34|17665.34|17665.34|17665.34|0
1631528110000|2021-09-13 10:15:10|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|0
1631528120000|2021-09-13 10:15:20|17664.67|17664.67|17663.67|17663.67|17664.67|17664.67|17663.67|17663.67|0
1631528130000|2021-09-13 10:15:30|17663.18|17663.18|17662.01|17662.01|17663.18|17663.18|17662.01|17662.01|0
1631528150000|2021-09-13 10:15:50|17664.26|17664.26|17668.25|17668.25|17668.25|17668.25|17664.26|17664.26|0
1631528160000|2021-09-13 10:16:00|17667.78|17667.78|17668.69|17668.69|17668.69|17668.69|17667.78|17667.78|0
1631528190000|2021-09-13 10:16:30|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|0
1631528250000|2021-09-13 10:17:30|17668.36|17668.36|17669.38|17669.38|17669.38|17669.38|17668.36|17668.36|0
1631528260000|2021-09-13 10:17:40|17670.32|17670.32|17673.08|17673.08|17673.57|17673.57|17670.32|17670.32|0
1631528270000|2021-09-13 10:17:50|17673.55|17673.55|17674.02|17674.02|17674.49|17674.49|17673.55|17673.55|0
1631528320000|2021-09-13 10:18:40|17675.45|17675.45|17672.58|17672.58|17675.45|17675.45|17672.58|17672.58|0
1631528330000|2021-09-13 10:18:50|17673.75|17673.75|17673.75|17673.75|17673.75|17673.75|17673.75|17673.75|0
1631528380000|2021-09-13 10:19:40|17673.19|17673.19|17671.76|17671.76|17673.19|17673.19|17671.76|17671.76|0
1631528390000|2021-09-13 10:19:50|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|0
1631528440000|2021-09-13 10:20:40|17670.53|17670.53|17670.74|17670.74|17670.74|17670.74|17670.53|17670.53|0
1631528450000|2021-09-13 10:20:50|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|0
1631528460000|2021-09-13 10:21:00|17671.56|17671.56|17672.03|17672.03|17672.03|17672.03|17671.56|17671.56|0
1631528470000|2021-09-13 10:21:10|17672.59|17672.59|17673.14|17673.14|17673.14|17673.14|17672.59|17672.59|0
1631528490000|2021-09-13 10:21:30|17672.67|17672.67|17671.73|17671.73|17672.67|17672.67|17671.73|17671.73|0
1631528540000|2021-09-13 10:22:20|17672.14|17672.14|17672.14|17672.14|17672.14|17672.14|17672.14|17672.14|0
1631528610000|2021-09-13 10:23:30|17671.94|17671.94|17671.94|17671.94|17671.94|17671.94|17671.94|17671.94|0
1631528650000|2021-09-13 10:24:10|17670.5|17670.5|17664.34|17664.34|17670.5|17670.5|17664.34|17664.34|0
1631528670000|2021-09-13 10:24:30|17665.76|17665.76|17666.23|17666.23|17666.23|17666.23|17665.76|17665.76|0
1631528680000|2021-09-13 10:24:40|17664.34|17664.34|17664.34|17664.34|17664.34|17664.34|17664.34|17664.34|0
1631528710000|2021-09-13 10:25:10|17664.84|17664.84|17664.84|17664.84|17664.84|17664.84|17664.84|17664.84|0
1631528760000|2021-09-13 10:26:00|17665.75|17665.75|17665.75|17665.75|17665.75|17665.75|17665.75|17665.75|0
1631528790000|2021-09-13 10:26:30|17666.25|17666.25|17666.25|17666.25|17666.25|17666.25|17666.25|17666.25|0
1631528800000|2021-09-13 10:26:40|17663.39|17663.39|17663.39|17663.39|17663.39|17663.39|17663.39|17663.39|0
1631528910000|2021-09-13 10:28:30|17664.3|17664.3|17667.39|17667.39|17667.39|17667.39|17664.3|17664.3|0
1631528970000|2021-09-13 10:29:30|17668.38|17668.38|17670.05|17670.05|17670.05|17670.05|17668.38|17668.38|0
1631529000000|2021-09-13 10:30:00|17674.35|17674.35|17674.35|17674.35|17674.35|17674.35|17674.35|17674.35|0
1631529060000|2021-09-13 10:31:00|17677.72|17677.72|17681.46|17681.46|17681.46|17681.46|17677.72|17677.72|0
1631529070000|2021-09-13 10:31:10|17680.05|17680.05|17680.05|17680.05|17680.05|17680.05|17680.05|17680.05|0
1631529080000|2021-09-13 10:31:20|17679.11|17679.11|17676.22|17676.22|17679.58|17679.58|17675.75|17675.75|0
1631529090000|2021-09-13 10:31:30|17679.08|17679.08|17679.08|17679.08|17679.08|17679.08|17679.08|17679.08|0
1631529100000|2021-09-13 10:31:40|17678.17|17678.17|17678.17|17678.17|17678.17|17678.17|17678.17|17678.17|0
1631529150000|2021-09-13 10:32:30|17678.67|17678.67|17678.67|17678.67|17678.67|17678.67|17678.67|17678.67|0
1631529190000|2021-09-13 10:33:10|17680.01|17680.01|17680.42|17680.42|17680.42|17680.42|17680.01|17680.01|0
1631529270000|2021-09-13 10:34:30|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|0
1631529310000|2021-09-13 10:35:10|17682.52|17682.52|17682.52|17682.52|17682.52|17682.52|17682.52|17682.52|0
1631529320000|2021-09-13 10:35:20|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|0
1631529340000|2021-09-13 10:35:40|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|0
1631529360000|2021-09-13 10:36:00|17682.08|17682.08|17682.08|17682.08|17682.08|17682.08|17682.08|17682.08|0
1631529380000|2021-09-13 10:36:20|17683.51|17683.51|17679.59|17679.59|17683.57|17683.57|17679.59|17679.59|0
1631529460000|2021-09-13 10:37:40|17680.53|17680.53|17679.25|17679.25|17680.53|17680.53|17679.25|17679.25|0
1631529470000|2021-09-13 10:37:50|17677.42|17677.42|17675.99|17675.99|17677.42|17677.42|17675.99|17675.99|0
1631529480000|2021-09-13 10:38:00|17675.07|17675.07|17674.85|17674.85|17675.07|17675.07|17674.85|17674.85|0
1631529490000|2021-09-13 10:38:10|17673.86|17673.86|17673.86|17673.86|17673.86|17673.86|17673.86|17673.86|0
1631529500000|2021-09-13 10:38:20|17673.04|17673.04|17673.04|17673.04|17673.04|17673.04|17673.04|17673.04|0
1631529520000|2021-09-13 10:38:40|17673.86|17673.86|17673.86|17673.86|17673.86|17673.86|17673.86|17673.86|0
1631529530000|2021-09-13 10:38:50|17674.33|17674.33|17674.33|17674.33|17674.33|17674.33|17674.33|17674.33|0
1631529570000|2021-09-13 10:39:30|17674.8|17674.8|17674.8|17674.8|17674.8|17674.8|17674.8|17674.8|0
1631529580000|2021-09-13 10:39:40|17675.61|17675.61|17675.61|17675.61|17675.61|17675.61|17675.61|17675.61|0
1631529590000|2021-09-13 10:39:50|17676.53|17676.53|17677.35|17677.35|17677.35|17677.35|17675.92|17675.92|0
1631529620000|2021-09-13 10:40:20|17677.85|17677.85|17677.35|17677.35|17677.85|17677.85|17677.35|17677.35|0
1631529660000|2021-09-13 10:41:00|17677.76|17677.76|17673.47|17673.47|17677.76|17677.76|17673.47|17673.47|0
1631529690000|2021-09-13 10:41:30|17673.67|17673.67|17673.67|17673.67|17673.67|17673.67|17673.67|17673.67|0
1631529710000|2021-09-13 10:41:50|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|0
1631529720000|2021-09-13 10:42:00|17677.35|17677.35|17681.13|17681.13|17681.13|17681.13|17677.35|17677.35|0
1631529730000|2021-09-13 10:42:10|17681.34|17681.34|17680.87|17680.87|17681.34|17681.34|17680.87|17680.87|0
1631529770000|2021-09-13 10:42:50|17681.34|17681.34|17681.34|17681.34|17681.34|17681.34|17681.34|17681.34|0
1631529800000|2021-09-13 10:43:20|17682.77|17682.77|17682.77|17682.77|17682.77|17682.77|17682.77|17682.77|0
1631529820000|2021-09-13 10:43:40|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|17683.59|0
1631529840000|2021-09-13 10:44:00|17684.58|17684.58|17687.1|17687.1|17687.33|17687.33|17684.58|17684.58|0
1631529920000|2021-09-13 10:45:20|17687.66|17687.66|17687.66|17687.66|17687.66|17687.66|17687.66|17687.66|0
1631529930000|2021-09-13 10:45:30|17688.16|17688.16|17689.1|17689.1|17690.53|17690.53|17688.16|17688.16|0
1631529940000|2021-09-13 10:45:40|17692.36|17692.36|17692.36|17692.36|17692.36|17692.36|17692.36|17692.36|0
1631529960000|2021-09-13 10:46:00|17691.45|17691.45|17691.45|17691.45|17691.45|17691.45|17691.45|17691.45|0
1631530010000|2021-09-13 10:46:50|17691.95|17691.95|17692.89|17692.89|17692.89|17692.89|17691.95|17691.95|0
1631530070000|2021-09-13 10:47:50|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|0
1631530090000|2021-09-13 10:48:10|17691.13|17691.13|17691.13|17691.13|17691.13|17691.13|17691.13|17691.13|0
1631530160000|2021-09-13 10:49:20|17691.05|17691.05|17688.8|17688.8|17691.05|17691.05|17688.8|17688.8|0
1631530220000|2021-09-13 10:50:20|17689.62|17689.62|17689.12|17689.12|17689.62|17689.62|17689.12|17689.12|0
1631530350000|2021-09-13 10:52:30|17690.06|17690.06|17689.12|17689.12|17690.06|17690.06|17689.12|17689.12|0
1631530360000|2021-09-13 10:52:40|17691|17691|17701.53|17701.53|17701.53|17701.53|17691|17691|0
1631530370000|2021-09-13 10:52:50|17702.96|17702.96|17702.75|17702.75|17702.96|17702.96|17702.75|17702.75|0
1631530380000|2021-09-13 10:53:00|17703.7|17703.7|17705.6|17705.6|17705.6|17705.6|17703.7|17703.7|0
1631530390000|2021-09-13 10:53:10|17705.13|17705.13|17704.19|17704.19|17705.13|17705.13|17704.19|17704.19|0
1631530430000|2021-09-13 10:53:50|17702.75|17702.75|17702.75|17702.75|17702.75|17702.75|17702.75|17702.75|0
1631530450000|2021-09-13 10:54:10|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|0
1631530460000|2021-09-13 10:54:20|17701.73|17701.73|17698.45|17698.45|17701.73|17701.73|17698.45|17698.45|0
1631530470000|2021-09-13 10:54:30|17698.24|17698.24|17696.42|17696.42|17698.24|17698.24|17696.42|17696.42|0
1631530520000|2021-09-13 10:55:20|17696.89|17696.89|17699.26|17699.26|17699.26|17699.26|17696.89|17696.89|0
1631530530000|2021-09-13 10:55:30|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|0
1631530550000|2021-09-13 10:55:50|17701.19|17701.19|17700.87|17700.87|17701.69|17701.69|17700.87|17700.87|0
1631530560000|2021-09-13 10:56:00|17701.69|17701.69|17703.24|17703.24|17703.24|17703.24|17701.69|17701.69|0
1631530570000|2021-09-13 10:56:10|17704.05|17704.05|17704.05|17704.05|17704.05|17704.05|17704.05|17704.05|0
1631530590000|2021-09-13 10:56:30|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|0
1631530610000|2021-09-13 10:56:50|17706.28|17706.28|17706.28|17706.28|17706.28|17706.28|17706.28|17706.28|0
1631530620000|2021-09-13 10:57:00|17709.02|17709.02|17710.43|17710.43|17710.43|17710.43|17709.02|17709.02|0
1631530640000|2021-09-13 10:57:20|17710.9|17710.9|17710.9|17710.9|17710.9|17710.9|17710.9|17710.9|0
1631530650000|2021-09-13 10:57:30|17711.38|17711.38|17720.99|17720.99|17720.99|17720.99|17711.38|17711.38|0
1631530660000|2021-09-13 10:57:40|17722.82|17722.82|17722.2|17722.2|17722.82|17722.82|17721.38|17721.38|0
1631530670000|2021-09-13 10:57:50|17722.42|17722.42|17721.93|17721.93|17722.42|17722.42|17720.99|17720.99|0
1631530680000|2021-09-13 10:58:00|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|0
1631530690000|2021-09-13 10:58:10|17721.49|17721.49|17720.2|17720.2|17721.49|17721.49|17720.2|17720.2|0
1631530700000|2021-09-13 10:58:20|17720.7|17720.7|17720.7|17720.7|17720.7|17720.7|17720.7|17720.7|0
1631530720000|2021-09-13 10:58:40|17719.88|17719.88|17720.09|17720.09|17720.09|17720.09|17719.88|17719.88|0
1631530750000|2021-09-13 10:59:10|17718.65|17718.65|17719.09|17719.09|17719.59|17719.59|17718.16|17718.16|0
1631530790000|2021-09-13 10:59:50|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|0
1631530800000|2021-09-13 11:00:00|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|0
1631530810000|2021-09-13 11:00:10|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|0
1631530850000|2021-09-13 11:00:50|17717.37|17717.37|17715.94|17715.94|17717.37|17717.37|17715.94|17715.94|0
1631530860000|2021-09-13 11:01:00|17716.76|17716.76|17716.76|17716.76|17716.76|17716.76|17716.76|17716.76|0
1631530870000|2021-09-13 11:01:10|17715.84|17715.84|17716.79|17716.79|17716.79|17716.79|17715.84|17715.84|0
1631530880000|2021-09-13 11:01:20|17717.4|17717.4|17719.75|17719.75|17719.75|17719.75|17717.4|17717.4|0
1631530920000|2021-09-13 11:02:00|17719.2|17719.2|17719.55|17719.55|17720.11|17720.11|17719.2|17719.2|0
1631530940000|2021-09-13 11:02:20|17720.37|17720.37|17721.48|17721.48|17721.48|17721.48|17720.37|17720.37|0
1631530960000|2021-09-13 11:02:40|17723.31|17723.31|17725.04|17725.04|17725.04|17725.04|17723.31|17723.31|0
1631530970000|2021-09-13 11:02:50|17724.13|17724.13|17722.46|17722.46|17724.13|17724.13|17722.46|17722.46|0
1631531000000|2021-09-13 11:03:20|17725.2|17725.2|17730.99|17730.99|17731.93|17731.93|17725.2|17725.2|0
1631531010000|2021-09-13 11:03:30|17730.05|17730.05|17729.58|17729.58|17730.05|17730.05|17729.58|17729.58|0
1631531090000|2021-09-13 11:04:50|17730.5|17730.5|17731.31|17731.31|17731.31|17731.31|17730.5|17730.5|0
1631531100000|2021-09-13 11:05:00|17732.23|17732.23|17735.91|17735.91|17735.91|17735.91|17732.23|17732.23|0
1631531110000|2021-09-13 11:05:10|17736.13|17736.13|17741.58|17741.58|17741.58|17741.58|17736.13|17736.13|0
1631531160000|2021-09-13 11:06:00|17743.47|17743.47|17744.41|17744.41|17744.41|17744.41|17743.47|17743.47|0
1631531170000|2021-09-13 11:06:10|17744.82|17744.82|17745.76|17745.76|17745.76|17745.76|17744.82|17744.82|0
1631531180000|2021-09-13 11:06:20|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|0
1631531230000|2021-09-13 11:07:10|17745.76|17745.76|17744.33|17744.33|17745.76|17745.76|17744.33|17744.33|0
1631531240000|2021-09-13 11:07:20|17746.78|17746.78|17747.72|17747.72|17747.72|17747.72|17746.78|17746.78|0
1631531260000|2021-09-13 11:07:40|17749.15|17749.15|17747.72|17747.72|17749.15|17749.15|17747.72|17747.72|0
1631531280000|2021-09-13 11:08:00|17746.9|17746.9|17746.9|17746.9|17746.9|17746.9|17746.9|17746.9|0
1631531290000|2021-09-13 11:08:10|17747.72|17747.72|17747.72|17747.72|17747.72|17747.72|17747.72|17747.72|0
1631531300000|2021-09-13 11:08:20|17750.58|17750.58|17748.53|17748.53|17750.58|17750.58|17748.53|17748.53|0
1631531360000|2021-09-13 11:09:20|17747.59|17747.59|17747.59|17747.59|17749.03|17749.03|17747.59|17747.59|0
1631531380000|2021-09-13 11:09:40|17750.14|17750.14|17762.07|17762.07|17762.5|17762.5|17750.14|17750.14|0
1631531390000|2021-09-13 11:09:50|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|0
1631531400000|2021-09-13 11:10:00|17763.1|17763.1|17763.1|17763.1|17763.1|17763.1|17763.1|17763.1|0
1631531410000|2021-09-13 11:10:10|17764.59|17764.59|17763.63|17763.63|17764.8|17764.8|17763.63|17763.63|0
1631531420000|2021-09-13 11:10:20|17764.8|17764.8|17766.11|17766.11|17766.11|17766.11|17764.8|17764.8|0
1631531520000|2021-09-13 11:12:00|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|0
1631531530000|2021-09-13 11:12:10|17768.2|17768.2|17769.63|17769.63|17769.63|17769.63|17768.2|17768.2|0
1631531560000|2021-09-13 11:12:40|17768.81|17768.81|17768.81|17768.81|17768.81|17768.81|17768.81|17768.81|0
1631531580000|2021-09-13 11:13:00|17769.02|17769.02|17768.81|17768.81|17770.04|17770.04|17768.81|17768.81|0
1631531590000|2021-09-13 11:13:10|17768.61|17768.61|17769.63|17769.63|17769.63|17769.63|17768.61|17768.61|0
1631531630000|2021-09-13 11:13:50|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|17768.82|0
1631531650000|2021-09-13 11:14:10|17769.37|17769.37|17769.37|17769.37|17769.37|17769.37|17769.37|17769.37|0
1631531660000|2021-09-13 11:14:20|17768.88|17768.88|17768.88|17768.88|17768.88|17768.88|17768.88|17768.88|0
1631531670000|2021-09-13 11:14:30|17767.24|17767.24|17767.24|17767.24|17767.24|17767.24|17767.24|17767.24|0
1631531690000|2021-09-13 11:14:50|17766.75|17766.75|17765.93|17765.93|17766.75|17766.75|17765.93|17765.93|0
1631531710000|2021-09-13 11:15:10|17767.34|17767.34|17765.17|17765.17|17767.34|17767.34|17765.17|17765.17|0
1631531720000|2021-09-13 11:15:20|17764.23|17764.23|17763.96|17763.96|17764.23|17764.23|17763.76|17763.76|0
1631531730000|2021-09-13 11:15:30|17765.08|17765.08|17765.08|17765.08|17765.08|17765.08|17765.08|17765.08|0
1631531760000|2021-09-13 11:16:00|17765.49|17765.49|17765.02|17765.02|17765.49|17765.49|17765.02|17765.02|0
1631531780000|2021-09-13 11:16:20|17763.35|17763.35|17763.35|17763.35|17763.35|17763.35|17763.35|17763.35|0
1631531790000|2021-09-13 11:16:30|17763.55|17763.55|17765.19|17765.19|17765.19|17765.19|17763.55|17763.55|0
1631531810000|2021-09-13 11:16:50|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|0
1631531820000|2021-09-13 11:17:00|17768.3|17768.3|17768.3|17768.3|17768.3|17768.3|17768.3|17768.3|0
1631531850000|2021-09-13 11:17:30|17767.18|17767.18|17767.18|17767.18|17767.18|17767.18|17767.18|17767.18|0
1631531870000|2021-09-13 11:17:50|17768.09|17768.09|17771.14|17771.14|17771.14|17771.14|17768.09|17768.09|0
1631531890000|2021-09-13 11:18:10|17770.67|17770.67|17766.93|17766.93|17770.67|17770.67|17766.93|17766.93|0
1631531920000|2021-09-13 11:18:40|17763.83|17763.83|17760.84|17760.84|17763.83|17763.83|17760.84|17760.84|0
1631531940000|2021-09-13 11:19:00|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|0
1631531960000|2021-09-13 11:19:20|17761.51|17761.51|17761.51|17761.51|17761.51|17761.51|17761.51|17761.51|0
1631531970000|2021-09-13 11:19:30|17760.95|17760.95|17759.63|17759.63|17760.95|17760.95|17759.63|17759.63|0
1631532040000|2021-09-13 11:20:40|17757.99|17757.99|17757.08|17757.08|17757.99|17757.99|17757.08|17757.08|0
1631532050000|2021-09-13 11:20:50|17758.75|17758.75|17761.59|17761.59|17761.8|17761.8|17758.75|17758.75|0
1631532060000|2021-09-13 11:21:00|17763.12|17763.12|17765.32|17765.32|17765.32|17765.32|17763.12|17763.12|0
1631532070000|2021-09-13 11:21:10|17765.52|17765.52|17765.52|17765.52|17765.52|17765.52|17765.52|17765.52|0
1631532130000|2021-09-13 11:22:10|17766.52|17766.52|17766.02|17766.02|17766.52|17766.52|17766.02|17766.02|0
1631532140000|2021-09-13 11:22:20|17766.49|17766.49|17766.49|17766.49|17766.49|17766.49|17766.49|17766.49|0
1631532160000|2021-09-13 11:22:40|17766.99|17766.99|17768.62|17768.62|17768.62|17768.62|17766.99|17766.99|0
1631532170000|2021-09-13 11:22:50|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|0
1631532190000|2021-09-13 11:23:10|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|17774.75|0
1631532200000|2021-09-13 11:23:20|17776.03|17776.03|17781.53|17781.53|17781.53|17781.53|17776.03|17776.03|0
1631532210000|2021-09-13 11:23:30|17782.35|17782.35|17782.9|17782.9|17782.9|17782.9|17782.35|17782.35|0
1631532240000|2021-09-13 11:24:00|17782.43|17782.43|17782.43|17782.43|17782.43|17782.43|17782.43|17782.43|0
1631532260000|2021-09-13 11:24:20|17780.8|17780.8|17779.98|17779.98|17780.8|17780.8|17779.98|17779.98|0
1631532270000|2021-09-13 11:24:30|17778.55|17778.55|17776.23|17776.23|17778.55|17778.55|17776.23|17776.23|0
1631532280000|2021-09-13 11:24:40|17775.41|17775.41|17770.51|17770.51|17775.41|17775.41|17770.51|17770.51|0
1631532300000|2021-09-13 11:25:00|17770.01|17770.01|17770.01|17770.01|17770.01|17770.01|17770.01|17770.01|0
1631532310000|2021-09-13 11:25:10|17769.1|17769.1|17769.1|17769.1|17769.1|17769.1|17769.1|17769.1|0
1631532330000|2021-09-13 11:25:30|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|0
1631532340000|2021-09-13 11:25:40|17766.11|17766.11|17765.9|17765.9|17766.11|17766.11|17765.9|17765.9|0
1631532430000|2021-09-13 11:27:10|17764.27|17764.27|17764.27|17764.27|17764.27|17764.27|17764.27|17764.27|0
1631532470000|2021-09-13 11:27:50|17763.35|17763.35|17763.35|17763.35|17763.35|17763.35|17762.44|17762.44|0
1631532490000|2021-09-13 11:28:10|17764.27|17764.27|17765.5|17765.5|17765.5|17765.5|17764.27|17764.27|0
1631532510000|2021-09-13 11:28:30|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|0
1631532520000|2021-09-13 11:28:40|17763.18|17763.18|17763.67|17763.67|17763.67|17763.67|17763.18|17763.18|0
1631532530000|2021-09-13 11:28:50|17765.08|17765.08|17764.14|17764.14|17765.08|17765.08|17764.14|17764.14|0
1631532540000|2021-09-13 11:29:00|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|17765.31|0
1631532550000|2021-09-13 11:29:10|17766.12|17766.12|17766.12|17766.12|17766.12|17766.12|17766.12|17766.12|0
1631532560000|2021-09-13 11:29:20|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|0
1631532580000|2021-09-13 11:29:40|17764.14|17764.14|17761.8|17761.8|17764.14|17764.14|17761.8|17761.8|0
1631532590000|2021-09-13 11:29:50|17760.98|17760.98|17760.98|17760.98|17760.98|17760.98|17760.98|17760.98|0
1631532600000|2021-09-13 11:30:00|17760.07|17760.07|17760.07|17760.07|17760.07|17760.07|17760.07|17760.07|0
1631532610000|2021-09-13 11:30:10|17759.51|17759.51|17758.69|17758.69|17759.51|17759.51|17758.69|17758.69|0
1631532620000|2021-09-13 11:30:20|17759.24|17759.24|17756.99|17756.99|17759.24|17759.24|17756.1|17756.1|0
1631532640000|2021-09-13 11:30:40|17757.55|17757.55|17758.98|17758.98|17758.98|17758.98|17757.55|17757.55|0
1631532660000|2021-09-13 11:31:00|17757.82|17757.82|17757.82|17757.82|17757.82|17757.82|17757.82|17757.82|0
1631532680000|2021-09-13 11:31:20|17752.34|17752.34|17751.43|17751.43|17752.34|17752.34|17751.43|17751.43|0
1631532690000|2021-09-13 11:31:30|17749.99|17749.99|17749.99|17749.99|17749.99|17749.99|17749.99|17749.99|0
1631532700000|2021-09-13 11:31:40|17749.5|17749.5|17749.5|17749.5|17749.5|17749.5|17749.5|17749.5|0
1631532740000|2021-09-13 11:32:20|17750.91|17750.91|17750.91|17750.91|17750.91|17750.91|17750.91|17750.91|0
1631532750000|2021-09-13 11:32:30|17750.09|17750.09|17749.89|17749.89|17750.09|17750.09|17749.89|17749.89|0
1631532820000|2021-09-13 11:33:40|17751.3|17751.3|17751.3|17751.3|17751.3|17751.3|17751.3|17751.3|0
1631532840000|2021-09-13 11:34:00|17749.41|17749.41|17748.94|17748.94|17749.41|17749.41|17748.94|17748.94|0
1631532870000|2021-09-13 11:34:30|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|0
1631532890000|2021-09-13 11:34:50|17747.56|17747.56|17746|17746|17747.56|17747.56|17746|17746|0
1631532900000|2021-09-13 11:35:00|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|0
1631532910000|2021-09-13 11:35:10|17745.65|17745.65|17745.65|17745.65|17745.65|17745.65|17745.65|17745.65|0
1631532920000|2021-09-13 11:35:20|17747.09|17747.09|17748.2|17748.2|17748.2|17748.2|17747.09|17747.09|0
1631532940000|2021-09-13 11:35:40|17749.02|17749.02|17749.57|17749.57|17749.57|17749.57|17749.02|17749.02|0
1631532960000|2021-09-13 11:36:00|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|0
1631533050000|2021-09-13 11:37:30|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|0
1631533060000|2021-09-13 11:37:40|17748.66|17748.66|17745.67|17745.67|17748.66|17748.66|17745.67|17745.67|0
1631533070000|2021-09-13 11:37:50|17744.85|17744.85|17744.63|17744.63|17744.85|17744.85|17744.63|17744.63|0
1631533080000|2021-09-13 11:38:00|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|0
1631533100000|2021-09-13 11:38:20|17747.89|17747.89|17746.46|17746.46|17747.89|17747.89|17746.46|17746.46|0
1631533110000|2021-09-13 11:38:30|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|0
1631533120000|2021-09-13 11:38:40|17744.83|17744.83|17744.83|17744.83|17744.83|17744.83|17744.83|17744.83|0
1631533140000|2021-09-13 11:39:00|17744.01|17744.01|17744.01|17744.01|17744.01|17744.01|17744.01|17744.01|0
1631533170000|2021-09-13 11:39:30|17745.17|17745.17|17745.17|17745.17|17746.34|17746.34|17745.17|17745.17|0
1631533180000|2021-09-13 11:39:40|17745.4|17745.4|17745.4|17745.4|17745.4|17745.4|17745.4|17745.4|0
1631533210000|2021-09-13 11:40:10|17745.62|17745.62|17745.62|17745.62|17745.62|17745.62|17745.62|17745.62|0
1631533230000|2021-09-13 11:40:30|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|0
1631533240000|2021-09-13 11:40:40|17745.62|17745.62|17745.62|17745.62|17745.62|17745.62|17745.62|17745.62|0
1631533250000|2021-09-13 11:40:50|17742.33|17742.33|17742.33|17742.33|17742.33|17742.33|17742.33|17742.33|0
1631533260000|2021-09-13 11:41:00|17742.75|17742.75|17742.95|17742.95|17742.95|17742.95|17742.75|17742.75|0
1631533300000|2021-09-13 11:41:40|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|0
1631533310000|2021-09-13 11:41:50|17744.83|17744.83|17743.71|17743.71|17744.83|17744.83|17743.71|17743.71|0
1631533320000|2021-09-13 11:42:00|17746.07|17746.07|17745.12|17745.12|17746.07|17746.07|17745.12|17745.12|0
1631533340000|2021-09-13 11:42:20|17747.99|17747.99|17748.81|17748.81|17748.81|17748.81|17747.99|17747.99|0
1631533350000|2021-09-13 11:42:30|17749.3|17749.3|17749.3|17749.3|17749.3|17749.3|17749.3|17749.3|0
1631533370000|2021-09-13 11:42:50|17750.74|17750.74|17750.74|17750.74|17750.74|17750.74|17750.74|17750.74|0
1631533380000|2021-09-13 11:43:00|17752.17|17752.17|17752.17|17752.17|17752.17|17752.17|17752.17|17752.17|0
1631533420000|2021-09-13 11:43:40|17751.76|17751.76|17751.35|17751.35|17751.76|17751.76|17751.35|17751.35|0
1631533440000|2021-09-13 11:44:00|17752.51|17752.51|17749.65|17749.65|17752.51|17752.51|17749.65|17749.65|0
1631533470000|2021-09-13 11:44:30|17749.15|17749.15|17748.65|17748.65|17749.15|17749.15|17748.65|17748.65|0
1631533490000|2021-09-13 11:44:50|17748.86|17748.86|17748.16|17748.16|17748.86|17748.86|17748.16|17748.16|0
1631533500000|2021-09-13 11:45:00|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|0
1631533560000|2021-09-13 11:46:00|17744.18|17744.18|17741.44|17741.44|17744.18|17744.18|17741.44|17741.44|0
1631533570000|2021-09-13 11:46:10|17740|17740|17739|17739|17740|17740|17738.59|17738.59|0
1631533580000|2021-09-13 11:46:20|17738.01|17738.01|17738.01|17738.01|17738.01|17738.01|17738.01|17738.01|0
1631533590000|2021-09-13 11:46:30|17738.5|17738.5|17738.5|17738.5|17738.5|17738.5|17738.5|17738.5|0
1631533630000|2021-09-13 11:47:10|17737.34|17737.34|17737.34|17737.34|17737.34|17737.34|17737.34|17737.34|0
1631533710000|2021-09-13 11:48:30|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|0
1631533720000|2021-09-13 11:48:40|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|0
1631533750000|2021-09-13 11:49:10|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|0
1631533760000|2021-09-13 11:49:20|17735.93|17735.93|17735.93|17735.93|17735.93|17735.93|17735.93|17735.93|0
1631533770000|2021-09-13 11:49:30|17738.28|17738.28|17737.72|17737.72|17738.28|17738.28|17737.72|17737.72|0
1631533820000|2021-09-13 11:50:20|17738.54|17738.54|17738.54|17738.54|17738.54|17738.54|17738.54|17738.54|0
1631533830000|2021-09-13 11:50:30|17737.72|17737.72|17737.72|17737.72|17737.72|17737.72|17737.72|17737.72|0
1631533850000|2021-09-13 11:50:50|17739.35|17739.35|17739.35|17739.35|17739.35|17739.35|17739.35|17739.35|0
1631533860000|2021-09-13 11:51:00|17739.82|17739.82|17739.82|17739.82|17739.82|17739.82|17739.82|17739.82|0
1631533870000|2021-09-13 11:51:10|17738.66|17738.66|17738.66|17738.66|17738.66|17738.66|17738.66|17738.66|0
1631533890000|2021-09-13 11:51:30|17739.27|17739.27|17739.48|17739.48|17739.68|17739.68|17739.27|17739.27|0
1631533900000|2021-09-13 11:51:40|17738.54|17738.54|17737.6|17737.6|17738.54|17738.54|17737.6|17737.6|0
1631533930000|2021-09-13 11:52:10|17736.68|17736.68|17735.05|17735.05|17736.68|17736.68|17735.05|17735.05|0
1631533940000|2021-09-13 11:52:20|17735.55|17735.55|17735.55|17735.55|17735.55|17735.55|17735.55|17735.55|0
1631533990000|2021-09-13 11:53:10|17734.73|17734.73|17732.69|17732.69|17734.73|17734.73|17732.69|17732.69|0
1631534010000|2021-09-13 11:53:30|17731.57|17731.57|17731.08|17731.08|17731.57|17731.57|17731.08|17731.08|0
1631534030000|2021-09-13 11:53:50|17729.67|17729.67|17722.92|17722.92|17729.67|17729.67|17722.92|17722.92|0
1631534040000|2021-09-13 11:54:00|17721.51|17721.51|17720.02|17720.02|17721.51|17721.51|17720.02|17720.02|0
1631534060000|2021-09-13 11:54:20|17719.55|17719.55|17718.88|17718.88|17719.55|17719.55|17718.38|17718.38|0
1631534140000|2021-09-13 11:55:40|17717|17717|17717|17717|17717|17717|17717|17717|0
1631534200000|2021-09-13 11:56:40|17716.5|17716.5|17714.25|17714.25|17716.5|17716.5|17714.25|17714.25|0
1631534210000|2021-09-13 11:56:50|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|0
1631534220000|2021-09-13 11:57:00|17707.53|17707.53|17707.53|17707.53|17707.53|17707.53|17707.53|17707.53|0
1631534230000|2021-09-13 11:57:10|17710.08|17710.08|17710.08|17710.08|17710.08|17710.08|17710.08|17710.08|0
1631534240000|2021-09-13 11:57:20|17709.08|17709.08|17710.49|17710.49|17710.49|17710.49|17709.08|17709.08|0
1631534280000|2021-09-13 11:58:00|17713.36|17713.36|17711.1|17711.1|17713.36|17713.36|17711.1|17711.1|0
1631534300000|2021-09-13 11:58:20|17710.29|17710.29|17703.32|17703.32|17710.29|17710.29|17703.32|17703.32|0
1631534310000|2021-09-13 11:58:30|17700.39|17700.39|17699.9|17699.9|17700.39|17700.39|17699.9|17699.9|0
1631534330000|2021-09-13 11:58:50|17698.91|17698.91|17699.4|17699.4|17699.4|17699.4|17698.91|17698.91|0
1631534370000|2021-09-13 11:59:30|17698.93|17698.93|17698.93|17698.93|17698.93|17698.93|17698.93|17698.93|0
1631534410000|2021-09-13 12:00:10|17697.94|17697.94|17697.94|17697.94|17697.94|17697.94|17697.94|17697.94|0
1631534430000|2021-09-13 12:00:30|17701.2|17701.2|17701.2|17701.2|17701.2|17701.2|17701.2|17701.2|0
1631534460000|2021-09-13 12:01:00|17700.26|17700.26|17700.26|17700.26|17700.26|17700.26|17700.26|17700.26|0
1631534490000|2021-09-13 12:01:30|17700.73|17700.73|17699.79|17699.79|17701.2|17701.2|17699.79|17699.79|0
1631534500000|2021-09-13 12:01:40|17697.97|17697.97|17701.55|17701.55|17701.55|17701.55|17697.97|17697.97|0
1631534510000|2021-09-13 12:01:50|17701.14|17701.14|17700.93|17700.93|17701.14|17701.14|17700.93|17700.93|0
1631534520000|2021-09-13 12:02:00|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|0
1631534530000|2021-09-13 12:02:10|17700.73|17700.73|17700.73|17700.73|17700.73|17700.73|17699.91|17699.91|0
1631534540000|2021-09-13 12:02:20|17700.26|17700.26|17702.24|17702.24|17702.24|17702.24|17700.26|17700.26|0
1631534550000|2021-09-13 12:02:30|17703.92|17703.92|17703.92|17703.92|17703.92|17703.92|17703.92|17703.92|0
1631534580000|2021-09-13 12:03:00|17703.45|17703.45|17703.45|17703.45|17703.45|17703.45|17703.45|17703.45|0
1631534680000|2021-09-13 12:04:40|17703.24|17703.24|17703.24|17703.24|17703.24|17703.24|17703.24|17703.24|0
1631534710000|2021-09-13 12:05:10|17702.77|17702.77|17703.71|17703.71|17703.71|17703.71|17702.77|17702.77|0
1631534760000|2021-09-13 12:06:00|17702.77|17702.77|17702.77|17702.77|17702.77|17702.77|17702.77|17702.77|0
1631534790000|2021-09-13 12:06:30|17703.59|17703.59|17705.02|17705.02|17705.02|17705.02|17703.59|17703.59|0
1631534840000|2021-09-13 12:07:20|17705.43|17705.43|17706.19|17706.19|17706.19|17706.19|17705.43|17705.43|0
1631534850000|2021-09-13 12:07:30|17705.28|17705.28|17706.22|17706.22|17706.22|17706.22|17705.28|17705.28|0
1631534860000|2021-09-13 12:07:40|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|0
1631534920000|2021-09-13 12:08:40|17706.91|17706.91|17706.91|17706.91|17706.91|17706.91|17706.91|17706.91|0
1631534980000|2021-09-13 12:09:40|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|0
1631535000000|2021-09-13 12:10:00|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|0
1631535040000|2021-09-13 12:10:40|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|0
1631535050000|2021-09-13 12:10:50|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|0
1631535070000|2021-09-13 12:11:10|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|0
1631535090000|2021-09-13 12:11:30|17707.95|17707.95|17708.42|17708.42|17708.42|17708.42|17707.95|17707.95|0
1631535100000|2021-09-13 12:11:40|17707.95|17707.95|17709.38|17709.38|17709.38|17709.38|17707.95|17707.95|0
1631535120000|2021-09-13 12:12:00|17709.85|17709.85|17713.54|17713.54|17714.35|17714.35|17709.85|17709.85|0
1631535130000|2021-09-13 12:12:10|17715.44|17715.44|17716.87|17716.87|17716.87|17716.87|17715.44|17715.44|0
1631535170000|2021-09-13 12:12:50|17715.44|17715.44|17714.5|17714.5|17715.44|17715.44|17714.5|17714.5|0
1631535210000|2021-09-13 12:13:30|17714|17714|17714|17714|17714|17714|17714|17714|0
1631535240000|2021-09-13 12:14:00|17715.17|17715.17|17715.17|17715.17|17715.17|17715.17|17715.17|17715.17|0
1631535250000|2021-09-13 12:14:10|17715.37|17715.37|17718.02|17718.02|17718.02|17718.02|17715.37|17715.37|0
1631535260000|2021-09-13 12:14:20|17718.51|17718.51|17718.51|17718.51|17718.51|17718.51|17718.51|17718.51|0
1631535290000|2021-09-13 12:14:50|17718.72|17718.72|17718.72|17718.72|17718.92|17718.92|17718.72|17718.72|0
1631535330000|2021-09-13 12:15:30|17715.85|17715.85|17715.85|17715.85|17715.85|17715.85|17715.85|17715.85|0
1631535410000|2021-09-13 12:16:50|17716.35|17716.35|17715.94|17715.94|17716.35|17716.35|17715.94|17715.94|0
1631535470000|2021-09-13 12:17:50|17716.14|17716.14|17716.14|17716.14|17716.14|17716.14|17716.14|17716.14|0
1631535480000|2021-09-13 12:18:00|17714.98|17714.98|17715.89|17715.89|17715.89|17715.89|17714.98|17714.98|0
1631535500000|2021-09-13 12:18:20|17714.9|17714.9|17714.9|17714.9|17714.9|17714.9|17714.9|17714.9|0
1631535510000|2021-09-13 12:18:30|17713.47|17713.47|17699.03|17699.03|17713.47|17713.47|17699.03|17699.03|0
1631535520000|2021-09-13 12:18:40|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|0
1631535540000|2021-09-13 12:19:00|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|17694.49|0
1631535580000|2021-09-13 12:19:40|17693.33|17693.33|17693.33|17693.33|17693.33|17693.33|17693.33|17693.33|0
1631535600000|2021-09-13 12:20:00|17690.46|17690.46|17690.46|17690.46|17690.46|17690.46|17690.46|17690.46|0
1631535630000|2021-09-13 12:20:30|17688.63|17688.63|17688.63|17688.63|17688.63|17688.63|17688.63|17688.63|0
1631535690000|2021-09-13 12:21:30|17688.14|17688.14|17687.64|17687.64|17688.14|17688.14|17687.64|17687.64|0
1631535790000|2021-09-13 12:23:10|17688.81|17688.81|17689.36|17689.36|17689.36|17689.36|17688.81|17688.81|0
1631535810000|2021-09-13 12:23:30|17685.06|17685.06|17684.12|17684.12|17685.06|17685.06|17684.12|17684.12|0
1631535830000|2021-09-13 12:23:50|17686.99|17686.99|17688.42|17688.42|17688.42|17688.42|17686.99|17686.99|0
1631535840000|2021-09-13 12:24:00|17690.25|17690.25|17692.48|17692.48|17692.48|17692.48|17690.25|17690.25|0
1631535850000|2021-09-13 12:24:10|17693.86|17693.86|17694.36|17694.36|17695.5|17695.5|17693.86|17693.86|0
1631535860000|2021-09-13 12:24:20|17693.54|17693.54|17691.29|17691.29|17693.54|17693.54|17689.86|17689.86|0
1631535880000|2021-09-13 12:24:40|17692.11|17692.11|17692.11|17692.11|17692.11|17692.11|17692.11|17692.11|0
1631535930000|2021-09-13 12:25:30|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|0
1631535950000|2021-09-13 12:25:50|17692.46|17692.46|17692.46|17692.46|17692.46|17692.46|17692.46|17692.46|0
1631535990000|2021-09-13 12:26:30|17692.87|17692.87|17693.49|17693.49|17693.49|17693.49|17692.87|17692.87|0
1631536010000|2021-09-13 12:26:50|17694.92|17694.92|17697.56|17697.56|17697.56|17697.56|17694.92|17694.92|0
1631536060000|2021-09-13 12:27:40|17695.89|17695.89|17695.42|17695.42|17695.89|17695.89|17695.42|17695.42|0
1631536080000|2021-09-13 12:28:00|17696.85|17696.85|17696.85|17696.85|17696.85|17696.85|17696.85|17696.85|0
1631536110000|2021-09-13 12:28:30|17698.68|17698.68|17698.68|17698.68|17698.68|17698.68|17698.68|17698.68|0
1631536150000|2021-09-13 12:29:10|17697.77|17697.77|17697.77|17697.77|17697.77|17697.77|17697.77|17697.77|0
1631536160000|2021-09-13 12:29:20|17697.27|17697.27|17694.48|17694.48|17697.27|17697.27|17694.48|17694.48|0
1631536170000|2021-09-13 12:29:30|17693.66|17693.66|17693.66|17693.66|17693.66|17693.66|17693.66|17693.66|0
1631536200000|2021-09-13 12:30:00|17693.16|17693.16|17693.16|17693.16|17693.16|17693.16|17693.16|17693.16|0
1631536230000|2021-09-13 12:30:30|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|0
1631536310000|2021-09-13 12:31:50|17690.92|17690.92|17690.92|17690.92|17690.92|17690.92|17690.92|17690.92|0
1631536380000|2021-09-13 12:33:00|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|17690.36|0
1631536390000|2021-09-13 12:33:10|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|0
1631536440000|2021-09-13 12:34:00|17688.63|17688.63|17688.63|17688.63|17688.63|17688.63|17688.63|17688.63|0
1631536450000|2021-09-13 12:34:10|17689.57|17689.57|17689.57|17689.57|17689.57|17689.57|17689.57|17689.57|0
1631536500000|2021-09-13 12:35:00|17688.75|17688.75|17688.96|17688.96|17688.96|17688.96|17688.75|17688.75|0
1631536520000|2021-09-13 12:35:20|17691.19|17691.19|17690.07|17690.07|17691.19|17691.19|17690.07|17690.07|0
1631536530000|2021-09-13 12:35:30|17688.96|17688.96|17688.96|17688.96|17688.96|17688.96|17688.96|17688.96|0
1631536540000|2021-09-13 12:35:40|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|0
1631536610000|2021-09-13 12:36:50|17687.69|17687.69|17687.69|17687.69|17687.69|17687.69|17687.69|17687.69|0
1631536620000|2021-09-13 12:37:00|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|0
1631536650000|2021-09-13 12:37:30|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|17689.51|0
1631536660000|2021-09-13 12:37:40|17690.43|17690.43|17690.43|17690.43|17690.43|17690.43|17690.43|17690.43|0
1631536680000|2021-09-13 12:38:00|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|0
1631536700000|2021-09-13 12:38:20|17688.4|17688.4|17686.46|17686.46|17688.4|17688.4|17686.46|17686.46|0
1631536720000|2021-09-13 12:38:40|17685.99|17685.99|17685.72|17685.72|17686.22|17686.22|17684.88|17684.88|0
1631536740000|2021-09-13 12:39:00|17684.9|17684.9|17684.9|17684.9|17684.9|17684.9|17684.9|17684.9|0
1631536790000|2021-09-13 12:39:50|17685.11|17685.11|17685.52|17685.52|17685.52|17685.52|17685.11|17685.11|0
1631536810000|2021-09-13 12:40:10|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|0
1631536820000|2021-09-13 12:40:20|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|0
1631536830000|2021-09-13 12:40:30|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|0
1631536840000|2021-09-13 12:40:40|17689.06|17689.06|17689.06|17689.06|17689.06|17689.06|17689.06|17689.06|0
1631536850000|2021-09-13 12:40:50|17687.38|17687.38|17687.38|17687.38|17687.38|17687.38|17687.38|17687.38|0
1631536870000|2021-09-13 12:41:10|17685.95|17685.95|17688.82|17688.82|17688.82|17688.82|17685.95|17685.95|0
1631536930000|2021-09-13 12:42:10|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|0
1631536940000|2021-09-13 12:42:20|17691.93|17691.93|17691.37|17691.37|17691.93|17691.93|17691.37|17691.37|0
1631536960000|2021-09-13 12:42:40|17690.26|17690.26|17690.82|17690.82|17690.82|17690.82|17690.26|17690.26|0
1631536990000|2021-09-13 12:43:10|17689.38|17689.38|17689.38|17689.38|17689.38|17689.38|17689.38|17689.38|0
1631537040000|2021-09-13 12:44:00|17690.82|17690.82|17692.96|17692.96|17692.96|17692.96|17690.82|17690.82|0
1631537050000|2021-09-13 12:44:10|17693.43|17693.43|17695.68|17695.68|17695.68|17695.68|17693.43|17693.43|0
1631537060000|2021-09-13 12:44:20|17696.84|17696.84|17699.22|17699.22|17699.22|17699.22|17696.84|17696.84|0
1631537070000|2021-09-13 12:44:30|17699.42|17699.42|17699.63|17699.63|17699.63|17699.63|17699.42|17699.42|0
1631537110000|2021-09-13 12:45:10|17702.18|17702.18|17708.68|17708.68|17708.68|17708.68|17702.18|17702.18|0
1631537120000|2021-09-13 12:45:20|17709.15|17709.15|17709.15|17709.15|17709.15|17709.15|17709.15|17709.15|0
1631537140000|2021-09-13 12:45:40|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|0
1631537150000|2021-09-13 12:45:50|17712.1|17712.1|17712.1|17712.1|17712.1|17712.1|17712.1|17712.1|0
1631537160000|2021-09-13 12:46:00|17714.55|17714.55|17713.73|17713.73|17714.55|17714.55|17713.73|17713.73|0
1631537200000|2021-09-13 12:46:40|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|0
1631537210000|2021-09-13 12:46:50|17712.32|17712.32|17711.85|17711.85|17712.32|17712.32|17711.85|17711.85|0
1631537310000|2021-09-13 12:48:30|17712.74|17712.74|17712.74|17712.74|17712.74|17712.74|17712.74|17712.74|0
1631537360000|2021-09-13 12:49:20|17714.57|17714.57|17716.47|17716.47|17716.47|17716.47|17714.57|17714.57|0
1631537370000|2021-09-13 12:49:30|17717.41|17717.41|17717.41|17717.41|17717.41|17717.41|17717.41|17717.41|0
1631537390000|2021-09-13 12:49:50|17717.61|17717.61|17717.61|17717.61|17717.61|17717.61|17717.61|17717.61|0
1631537400000|2021-09-13 12:50:00|17717.82|17717.82|17715.58|17715.58|17717.82|17717.82|17715.58|17715.58|0
1631537460000|2021-09-13 12:51:00|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|0
1631537470000|2021-09-13 12:51:10|17716.11|17716.11|17716.11|17716.11|17716.11|17716.11|17716.11|17716.11|0
1631537490000|2021-09-13 12:51:30|17717.34|17717.34|17717.14|17717.14|17717.34|17717.34|17717.14|17717.14|0
1631537500000|2021-09-13 12:51:40|17717.95|17717.95|17717.95|17717.95|17717.95|17717.95|17717.95|17717.95|0
1631537560000|2021-09-13 12:52:40|17718.95|17718.95|17718.95|17718.95|17718.95|17718.95|17718.95|17718.95|0
1631537680000|2021-09-13 12:54:40|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|17718.01|0
1631537690000|2021-09-13 12:54:50|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|0
1631537810000|2021-09-13 12:56:50|17721.37|17721.37|17721.37|17721.37|17721.37|17721.37|17721.37|17721.37|0
1631537860000|2021-09-13 12:57:40|17720.45|17720.45|17720.45|17720.45|17720.45|17720.45|17720.45|17720.45|0
1631537920000|2021-09-13 12:58:40|17719.54|17719.54|17719.54|17719.54|17719.54|17719.54|17719.54|17719.54|0
1631537930000|2021-09-13 12:58:50|17720.45|17720.45|17720.45|17720.45|17720.45|17720.45|17720.45|17720.45|0
1631537980000|2021-09-13 12:59:40|17720.95|17720.95|17721.45|17721.45|17721.45|17721.45|17720.95|17720.95|0
1631538000000|2021-09-13 13:00:00|17722.06|17722.06|17723.09|17723.09|17723.09|17723.09|17722.06|17722.06|0
1631538010000|2021-09-13 13:00:10|17724.52|17724.52|17724.52|17724.52|17724.52|17724.52|17724.52|17724.52|0
1631538020000|2021-09-13 13:00:20|17723.09|17723.09|17723.09|17723.09|17723.09|17723.09|17723.09|17723.09|0
1631538040000|2021-09-13 13:00:40|17724.72|17724.72|17724.72|17724.72|17724.72|17724.72|17724.72|17724.72|0
1631538050000|2021-09-13 13:00:50|17723.91|17723.91|17723.91|17723.91|17723.91|17723.91|17723.91|17723.91|0
1631538110000|2021-09-13 13:01:50|17723.41|17723.41|17723.41|17723.41|17723.41|17723.41|17723.41|17723.41|0
1631538120000|2021-09-13 13:02:00|17722.91|17722.91|17722.91|17722.91|17722.91|17722.91|17722.91|17722.91|0
1631538140000|2021-09-13 13:02:20|17721.68|17721.68|17718.32|17718.32|17721.68|17721.68|17718.32|17718.32|0
1631538170000|2021-09-13 13:02:50|17715.45|17715.45|17716.39|17716.39|17716.39|17716.39|17715.22|17715.22|0
1631538180000|2021-09-13 13:03:00|17715.98|17715.98|17717.41|17717.41|17717.41|17717.41|17715.98|17715.98|0
1631538190000|2021-09-13 13:03:10|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|0
1631538200000|2021-09-13 13:03:20|17721.09|17721.09|17731.69|17731.69|17731.99|17731.99|17721.09|17721.09|0
1631538210000|2021-09-13 13:03:30|17733.12|17733.12|17733.12|17733.12|17733.12|17733.12|17733.12|17733.12|0
1631538220000|2021-09-13 13:03:40|17733.59|17733.59|17736.44|17736.44|17736.44|17736.44|17733.59|17733.59|0
1631538230000|2021-09-13 13:03:50|17737.87|17737.87|17743.62|17743.62|17745.03|17745.03|17737.87|17737.87|0
1631538240000|2021-09-13 13:04:00|17740.76|17740.76|17742.19|17742.19|17742.19|17742.19|17740.76|17740.76|0
1631538260000|2021-09-13 13:04:20|17740.76|17740.76|17738.02|17738.02|17740.76|17740.76|17738.02|17738.02|0
1631538270000|2021-09-13 13:04:30|17739.45|17739.45|17740.88|17740.88|17740.88|17740.88|17739.45|17739.45|0
1631538280000|2021-09-13 13:04:40|17739.45|17739.45|17739.45|17739.45|17739.45|17739.45|17739.45|17739.45|0
1631538290000|2021-09-13 13:04:50|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|0
1631538300000|2021-09-13 13:05:00|17739.45|17739.45|17741.7|17741.7|17741.7|17741.7|17739.45|17739.45|0
1631538310000|2021-09-13 13:05:10|17742.62|17742.62|17742.62|17742.62|17742.62|17742.62|17742.62|17742.62|0
1631538350000|2021-09-13 13:05:50|17744.05|17744.05|17748.13|17748.13|17748.95|17748.95|17744.05|17744.05|0
1631538360000|2021-09-13 13:06:00|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|0
1631538390000|2021-09-13 13:06:30|17747.66|17747.66|17747.66|17747.66|17747.66|17747.66|17747.66|17747.66|0
1631538400000|2021-09-13 13:06:40|17746.85|17746.85|17746.85|17746.85|17746.85|17746.85|17746.85|17746.85|0
1631538410000|2021-09-13 13:06:50|17743.51|17743.51|17738.74|17738.74|17743.51|17743.51|17738.74|17738.74|0
1631538420000|2021-09-13 13:07:00|17740.17|17740.17|17739.7|17739.7|17740.17|17740.17|17739.7|17739.7|0
1631538450000|2021-09-13 13:07:30|17741.14|17741.14|17741.14|17741.14|17741.14|17741.14|17741.14|17741.14|0
1631538470000|2021-09-13 13:07:50|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|0
1631538500000|2021-09-13 13:08:20|17740.59|17740.59|17741.08|17741.08|17741.08|17741.08|17740.59|17740.59|0
1631538510000|2021-09-13 13:08:30|17740.17|17740.17|17740.17|17740.17|17740.17|17740.17|17740.17|17740.17|0
1631538520000|2021-09-13 13:08:40|17738.54|17738.54|17738.54|17738.54|17738.54|17738.54|17738.54|17738.54|0
1631538560000|2021-09-13 13:09:20|17739.97|17739.97|17739.97|17739.97|17739.97|17739.97|17739.97|17739.97|0
1631538570000|2021-09-13 13:09:30|17741.4|17741.4|17741.4|17741.4|17741.4|17741.4|17741.4|17741.4|0
1631538580000|2021-09-13 13:09:40|17741.87|17741.87|17741.87|17741.87|17741.87|17741.87|17741.87|17741.87|0
1631538660000|2021-09-13 13:11:00|17742.34|17742.34|17743.34|17743.34|17743.34|17743.34|17742.34|17742.34|0
1631538750000|2021-09-13 13:12:30|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|0
1631538760000|2021-09-13 13:12:40|17740.47|17740.47|17741.9|17741.9|17741.9|17741.9|17740.47|17740.47|0
1631538770000|2021-09-13 13:12:50|17742.46|17742.46|17739.96|17739.96|17742.46|17742.46|17739.96|17739.96|0
1631538820000|2021-09-13 13:13:40|17738.53|17738.53|17740.36|17740.36|17740.36|17740.36|17738.53|17738.53|0
1631538840000|2021-09-13 13:14:00|17739.8|17739.8|17738.98|17738.98|17739.8|17739.8|17738.98|17738.98|0
1631538850000|2021-09-13 13:14:10|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|0
1631538870000|2021-09-13 13:14:30|17737.25|17737.25|17742.22|17742.22|17742.22|17742.22|17737.25|17737.25|0
1631538880000|2021-09-13 13:14:40|17742.43|17742.43|17742.43|17742.43|17742.43|17742.43|17742.43|17742.43|0
1631538890000|2021-09-13 13:14:50|17742.02|17742.02|17741.81|17741.81|17742.02|17742.02|17741.81|17741.81|0
1631538900000|2021-09-13 13:15:00|17742.43|17742.43|17742.43|17742.43|17742.43|17742.43|17742.43|17742.43|0
1631538930000|2021-09-13 13:15:30|17742.65|17742.65|17741.31|17741.31|17742.65|17742.65|17741.31|17741.31|0
1631538940000|2021-09-13 13:15:40|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|0
1631538970000|2021-09-13 13:16:10|17742.13|17742.13|17741.31|17741.31|17742.13|17742.13|17741.31|17741.31|0
1631538990000|2021-09-13 13:16:30|17741.78|17741.78|17741.78|17741.78|17741.78|17741.78|17741.78|17741.78|0
1631539000000|2021-09-13 13:16:40|17745.44|17745.44|17748.88|17748.88|17748.88|17748.88|17745.44|17745.44|0
1631539010000|2021-09-13 13:16:50|17749.35|17749.35|17755.78|17755.78|17756.67|17756.67|17748.88|17748.88|0
1631539020000|2021-09-13 13:17:00|17756|17756|17752|17752|17756|17756|17752|17752|0
1631539030000|2021-09-13 13:17:10|17752.45|17752.45|17752.45|17752.45|17752.45|17752.45|17752.45|17752.45|0
1631539040000|2021-09-13 13:17:20|17752.94|17752.94|17752.94|17752.94|17752.94|17752.94|17752.94|17752.94|0
1631539050000|2021-09-13 13:17:30|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|0
1631539090000|2021-09-13 13:18:10|17752.85|17752.85|17754.73|17754.73|17754.73|17754.73|17752.85|17752.85|0
1631539150000|2021-09-13 13:19:10|17755.72|17755.72|17758.06|17758.06|17758.06|17758.06|17755.2|17755.2|0
1631539190000|2021-09-13 13:19:50|17758.89|17758.89|17759.71|17759.71|17759.71|17759.71|17758.89|17758.89|0
1631539210000|2021-09-13 13:20:10|17758.28|17758.28|17757.84|17757.84|17758.28|17758.28|17756.84|17756.84|0
1631539240000|2021-09-13 13:20:40|17759.66|17759.66|17761.1|17761.1|17761.1|17761.1|17759.66|17759.66|0
1631539250000|2021-09-13 13:20:50|17764.56|17764.56|17764.78|17764.78|17764.78|17764.78|17764.56|17764.56|0
1631539260000|2021-09-13 13:21:00|17766.61|17766.61|17766.61|17766.61|17766.61|17766.61|17766.61|17766.61|0
1631539270000|2021-09-13 13:21:10|17765.17|17765.17|17765.17|17765.17|17765.17|17765.17|17765.17|17765.17|0
1631539350000|2021-09-13 13:22:30|17764.26|17764.26|17764.46|17764.46|17764.46|17764.46|17764.26|17764.26|0
1631539370000|2021-09-13 13:22:50|17765.63|17765.63|17765.63|17765.63|17765.63|17765.63|17765.63|17765.63|0
1631539410000|2021-09-13 13:23:30|17764.69|17764.69|17764.69|17764.69|17764.69|17764.69|17764.69|17764.69|0
1631539430000|2021-09-13 13:23:50|17764.13|17764.13|17763.57|17763.57|17764.13|17764.13|17763.57|17763.57|0
1631539440000|2021-09-13 13:24:00|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|0
1631539450000|2021-09-13 13:24:10|17762.46|17762.46|17761.64|17761.64|17762.46|17762.46|17761.64|17761.64|0
1631539460000|2021-09-13 13:24:20|17762.56|17762.56|17763.47|17763.47|17763.47|17763.47|17762.56|17762.56|0
1631539470000|2021-09-13 13:24:30|17762.56|17762.56|17762.56|17762.56|17762.56|17762.56|17762.56|17762.56|0
1631539480000|2021-09-13 13:24:40|17762.34|17762.34|17762.34|17762.34|17762.34|17762.34|17762.34|17762.34|0
1631539500000|2021-09-13 13:25:00|17760.51|17760.51|17760.51|17760.51|17760.51|17760.51|17760.51|17760.51|0
1631539510000|2021-09-13 13:25:10|17759.08|17759.08|17759.08|17759.08|17759.08|17759.08|17759.08|17759.08|0
1631539530000|2021-09-13 13:25:30|17760.9|17760.9|17760.9|17760.9|17760.9|17760.9|17760.9|17760.9|0
1631539540000|2021-09-13 13:25:40|17759.74|17759.74|17759.74|17759.74|17759.74|17759.74|17759.74|17759.74|0
1631539560000|2021-09-13 13:26:00|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|0
1631539630000|2021-09-13 13:27:10|17757.69|17757.69|17748.91|17748.91|17757.69|17757.69|17748.91|17748.91|0
1631539640000|2021-09-13 13:27:20|17748.41|17748.41|17748.41|17748.41|17748.41|17748.41|17748.41|17748.41|0
1631539670000|2021-09-13 13:27:50|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|0
1631539690000|2021-09-13 13:28:10|17749.61|17749.61|17749.61|17749.61|17749.61|17749.61|17749.61|17749.61|0
1631539710000|2021-09-13 13:28:30|17750.43|17750.43|17750.43|17750.43|17750.43|17750.43|17750.43|17750.43|0
1631539720000|2021-09-13 13:28:40|17753.79|17753.79|17756.61|17756.61|17756.61|17756.61|17753.79|17753.79|0
1631539730000|2021-09-13 13:28:50|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|0
1631539740000|2021-09-13 13:29:00|17756.7|17756.7|17755.26|17755.26|17756.7|17756.7|17755.26|17755.26|0
1631539760000|2021-09-13 13:29:20|17754.32|17754.32|17752.69|17752.69|17754.32|17754.32|17752.69|17752.69|0
1631539790000|2021-09-13 13:29:50|17749.95|17749.95|17749.95|17749.95|17749.95|17749.95|17749.95|17749.95|0
1631539810000|2021-09-13 13:30:10|17750.89|17750.89|17754.11|17754.11|17754.11|17754.11|17750.89|17750.89|0
1631539820000|2021-09-13 13:30:20|17755.93|17755.93|17755.93|17755.93|17755.93|17755.93|17755.93|17755.93|0
1631539830000|2021-09-13 13:30:30|17756.49|17756.49|17756.49|17756.49|17756.49|17756.49|17756.49|17756.49|0
1631539850000|2021-09-13 13:30:50|17757.4|17757.4|17754.29|17754.29|17757.4|17757.4|17754.29|17754.29|0
1631539860000|2021-09-13 13:31:00|17753.82|17753.82|17753.82|17753.82|17753.82|17753.82|17753.82|17753.82|0
1631539870000|2021-09-13 13:31:10|17754.64|17754.64|17754.64|17754.64|17754.64|17754.64|17754.64|17754.64|0
1631539880000|2021-09-13 13:31:20|17754.19|17754.19|17753.76|17753.76|17754.19|17754.19|17753.76|17753.76|0
1631539890000|2021-09-13 13:31:30|17752.53|17752.53|17751.92|17751.92|17752.74|17752.74|17751.92|17751.92|0
1631539900000|2021-09-13 13:31:40|17752.14|17752.14|17753.58|17753.58|17753.58|17753.58|17752.14|17752.14|0
1631539910000|2021-09-13 13:31:50|17752.14|17752.14|17751.23|17751.23|17752.14|17752.14|17751.23|17751.23|0
1631539930000|2021-09-13 13:32:10|17751.01|17751.01|17754.64|17754.64|17754.64|17754.64|17750.19|17750.19|0
1631539940000|2021-09-13 13:32:20|17755.63|17755.63|17756.25|17756.25|17756.25|17756.25|17755.63|17755.63|0
1631539950000|2021-09-13 13:32:30|17756.72|17756.72|17756.72|17756.72|17756.72|17756.72|17756.72|17756.72|0
1631539960000|2021-09-13 13:32:40|17756.31|17756.31|17754.43|17754.43|17756.31|17756.31|17754.43|17754.43|0
1631539970000|2021-09-13 13:32:50|17753.96|17753.96|17752.97|17752.97|17753.96|17753.96|17752.97|17752.97|0
1631539980000|2021-09-13 13:33:00|17752.15|17752.15|17749.9|17749.9|17752.15|17752.15|17749.9|17749.9|0
1631540010000|2021-09-13 13:33:30|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|0
1631540030000|2021-09-13 13:33:50|17750.52|17750.52|17750.52|17750.52|17750.52|17750.52|17750.52|17750.52|0
1631540040000|2021-09-13 13:34:00|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|0
1631540050000|2021-09-13 13:34:10|17747.67|17747.67|17748.49|17748.49|17748.49|17748.49|17747.67|17747.67|0
1631540080000|2021-09-13 13:34:40|17744.85|17744.85|17745.38|17745.38|17745.38|17745.38|17744.38|17744.38|0
1631540090000|2021-09-13 13:34:50|17744.56|17744.56|17744.34|17744.34|17744.56|17744.56|17744.34|17744.34|0
1631540110000|2021-09-13 13:35:10|17744.13|17744.13|17742.97|17742.97|17744.13|17744.13|17742.97|17742.97|0
1631540120000|2021-09-13 13:35:20|17744.22|17744.22|17741.58|17741.58|17745.04|17745.04|17741.58|17741.58|0
1631540130000|2021-09-13 13:35:30|17741.11|17741.11|17742.02|17742.02|17742.02|17742.02|17741.11|17741.11|0
1631540140000|2021-09-13 13:35:40|17742.94|17742.94|17742.02|17742.02|17742.94|17742.94|17742.02|17742.02|0
1631540150000|2021-09-13 13:35:50|17740.2|17740.2|17730.67|17730.67|17740.2|17740.2|17730.67|17730.67|0
1631540160000|2021-09-13 13:36:00|17727.61|17727.61|17722.93|17722.93|17727.61|17727.61|17722.93|17722.93|0
1631540170000|2021-09-13 13:36:10|17724.34|17724.34|17734.83|17734.83|17734.83|17734.83|17724.34|17724.34|0
1631540180000|2021-09-13 13:36:20|17735.04|17735.04|17735.04|17735.04|17735.04|17735.04|17735.04|17735.04|0
1631540210000|2021-09-13 13:36:50|17736.47|17736.47|17737.29|17737.29|17737.29|17737.29|17736.47|17736.47|0
1631540220000|2021-09-13 13:37:00|17736.79|17736.79|17735.51|17735.51|17736.79|17736.79|17735.51|17735.51|0
1631540230000|2021-09-13 13:37:10|17735.98|17735.98|17735.98|17735.98|17735.98|17735.98|17735.98|17735.98|0
1631540250000|2021-09-13 13:37:30|17735.48|17735.48|17734.37|17734.37|17735.48|17735.48|17734.37|17734.37|0
1631540290000|2021-09-13 13:38:10|17733.9|17733.9|17733.9|17733.9|17733.9|17733.9|17733.9|17733.9|0
1631540300000|2021-09-13 13:38:20|17736.68|17736.68|17735.89|17735.89|17736.68|17736.68|17734.45|17734.45|0
1631540310000|2021-09-13 13:38:30|17738.11|17738.11|17740.31|17740.31|17740.31|17740.31|17738.11|17738.11|0
1631540320000|2021-09-13 13:38:40|17741.3|17741.3|17741.3|17741.3|17741.3|17741.3|17741.3|17741.3|0
1631540330000|2021-09-13 13:38:50|17740.48|17740.48|17739.32|17739.32|17740.48|17740.48|17739.32|17739.32|0
1631540340000|2021-09-13 13:39:00|17741.14|17741.14|17737.78|17737.78|17741.14|17741.14|17737.78|17737.78|0
1631540350000|2021-09-13 13:39:10|17736.96|17736.96|17736.14|17736.14|17736.96|17736.96|17736.14|17736.14|0
1631540360000|2021-09-13 13:39:20|17734.71|17734.71|17732.11|17732.11|17734.71|17734.71|17732.11|17732.11|0
1631540370000|2021-09-13 13:39:30|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|0
1631540410000|2021-09-13 13:40:10|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|0
1631540430000|2021-09-13 13:40:30|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|0
1631540440000|2021-09-13 13:40:40|17730.06|17730.06|17728.95|17728.95|17730.06|17730.06|17728.95|17728.95|0
1631540460000|2021-09-13 13:41:00|17727.95|17727.95|17728.13|17728.13|17728.62|17728.62|17727.46|17727.46|0
1631540470000|2021-09-13 13:41:10|17726.69|17726.69|17726.69|17726.69|17726.69|17726.69|17726.69|17726.69|0
1631540490000|2021-09-13 13:41:30|17723.06|17723.06|17723.53|17723.53|17724.47|17724.47|17723.06|17723.06|0
1631540500000|2021-09-13 13:41:40|17722.62|17722.62|17723.33|17723.33|17723.33|17723.33|17722.62|17722.62|0
1631540510000|2021-09-13 13:41:50|17722.52|17722.52|17722.52|17722.52|17722.52|17722.52|17722.52|17722.52|0
1631540520000|2021-09-13 13:42:00|17723.04|17723.04|17727.11|17727.11|17727.11|17727.11|17723.04|17723.04|0
1631540530000|2021-09-13 13:42:10|17728.94|17728.94|17732.17|17732.17|17732.17|17732.17|17728.94|17728.94|0
1631540540000|2021-09-13 13:42:20|17735.83|17735.83|17734.92|17734.92|17735.83|17735.83|17734.92|17734.92|0
1631540550000|2021-09-13 13:42:30|17734.42|17734.42|17734.42|17734.42|17734.42|17734.42|17734.42|17734.42|0
1631540570000|2021-09-13 13:42:50|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|0
1631540580000|2021-09-13 13:43:00|17732.69|17732.69|17730.7|17730.7|17732.69|17732.69|17730.7|17730.7|0
1631540590000|2021-09-13 13:43:10|17729.27|17729.27|17729.27|17729.27|17730.18|17730.18|17729.27|17729.27|0
1631540600000|2021-09-13 13:43:20|17728.36|17728.36|17727.76|17727.76|17728.36|17728.36|17727.54|17727.54|0
1631540610000|2021-09-13 13:43:30|17730.78|17730.78|17730.78|17730.78|17730.78|17730.78|17730.78|17730.78|0
1631540630000|2021-09-13 13:43:50|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|0
1631540640000|2021-09-13 13:44:00|17731.53|17731.53|17731.53|17731.53|17731.53|17731.53|17731.53|17731.53|0
1631540650000|2021-09-13 13:44:10|17730.54|17730.54|17730.54|17730.54|17730.54|17730.54|17730.54|17730.54|0
1631540670000|2021-09-13 13:44:30|17729.6|17729.6|17728.69|17728.69|17729.6|17729.6|17728.69|17728.69|0
1631540680000|2021-09-13 13:44:40|17729.6|17729.6|17727.28|17727.28|17729.6|17729.6|17727.28|17727.28|0
1631540700000|2021-09-13 13:45:00|17728.22|17728.22|17728.22|17728.22|17728.22|17728.22|17728.22|17728.22|0
1631540720000|2021-09-13 13:45:20|17727.4|17727.4|17727.4|17727.4|17727.4|17727.4|17727.4|17727.4|0
1631540770000|2021-09-13 13:46:10|17728.31|17728.31|17737.79|17737.79|17737.79|17737.79|17728.31|17728.31|0
1631540780000|2021-09-13 13:46:20|17739.62|17739.62|17741.85|17741.85|17741.85|17741.85|17739.62|17739.62|0
1631540790000|2021-09-13 13:46:30|17742.67|17742.67|17749.22|17749.22|17749.22|17749.22|17742.67|17742.67|0
1631540810000|2021-09-13 13:46:50|17750.65|17750.65|17748.81|17748.81|17750.65|17750.65|17748.81|17748.81|0
1631540820000|2021-09-13 13:47:00|17745.35|17745.35|17745.35|17745.35|17745.35|17745.35|17745.35|17745.35|0
1631540830000|2021-09-13 13:47:10|17744.44|17744.44|17745.35|17745.35|17745.35|17745.35|17744.44|17744.44|0
1631540850000|2021-09-13 13:47:30|17746.17|17746.17|17745.35|17745.35|17746.17|17746.17|17745.35|17745.35|0
1631540890000|2021-09-13 13:48:10|17747.18|17747.18|17746.36|17746.36|17747.18|17747.18|17746.36|17746.36|0
1631540910000|2021-09-13 13:48:30|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|0
1631540920000|2021-09-13 13:48:40|17745.77|17745.77|17744.83|17744.83|17745.77|17745.77|17744.83|17744.83|0
1631540930000|2021-09-13 13:48:50|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|0
1631540980000|2021-09-13 13:49:40|17743.84|17743.84|17743.84|17743.84|17743.84|17743.84|17743.84|17743.84|0
1631540990000|2021-09-13 13:49:50|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|0
1631541000000|2021-09-13 13:50:00|17741.49|17741.49|17733.87|17733.87|17741.49|17741.49|17733.87|17733.87|0
1631541010000|2021-09-13 13:50:10|17733.37|17733.37|17733.16|17733.16|17733.37|17733.37|17733.16|17733.16|0
1631541020000|2021-09-13 13:50:20|17734.6|17734.6|17736.44|17736.44|17736.44|17736.44|17734.6|17734.6|0
1631541030000|2021-09-13 13:50:30|17738.27|17738.27|17738.59|17738.59|17740|17740|17738.27|17738.27|0
1631541040000|2021-09-13 13:50:40|17739.26|17739.26|17740.17|17740.17|17741.08|17741.08|17739.26|17739.26|0
1631541060000|2021-09-13 13:51:00|17740.58|17740.58|17739.05|17739.05|17741.4|17741.4|17739.05|17739.05|0
1631541080000|2021-09-13 13:51:20|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|0
1631541100000|2021-09-13 13:51:40|17738.73|17738.73|17738.23|17738.23|17738.73|17738.73|17738.23|17738.23|0
1631541110000|2021-09-13 13:51:50|17736.41|17736.41|17733.81|17733.81|17736.41|17736.41|17733.81|17733.81|0
1631541120000|2021-09-13 13:52:00|17732.9|17732.9|17728.98|17728.98|17732.9|17732.9|17728.98|17728.98|0
1631541130000|2021-09-13 13:52:10|17728.51|17728.51|17728.11|17728.11|17728.51|17728.51|17726.68|17726.68|0
1631541140000|2021-09-13 13:52:20|17727.7|17727.7|17728.61|17728.61|17728.61|17728.61|17727.7|17727.7|0
1631541150000|2021-09-13 13:52:30|17729.43|17729.43|17729.43|17729.43|17729.43|17729.43|17729.43|17729.43|0
1631541170000|2021-09-13 13:52:50|17730.86|17730.86|17730.86|17730.86|17730.86|17730.86|17730.86|17730.86|0
1631541180000|2021-09-13 13:53:00|17733.6|17733.6|17733.6|17733.6|17733.6|17733.6|17733.6|17733.6|0
1631541190000|2021-09-13 13:53:10|17734.52|17734.52|17733.6|17733.6|17734.52|17734.52|17733.6|17733.6|0
1631541200000|2021-09-13 13:53:20|17734.54|17734.54|17735.02|17735.02|17735.02|17735.02|17734.54|17734.54|0
1631541220000|2021-09-13 13:53:40|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|0
1631541280000|2021-09-13 13:54:40|17735.36|17735.36|17735.36|17735.36|17735.36|17735.36|17735.36|17735.36|0
1631541290000|2021-09-13 13:54:50|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|0
1631541300000|2021-09-13 13:55:00|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|0
1631541330000|2021-09-13 13:55:30|17733.26|17733.26|17733.26|17733.26|17733.26|17733.26|17733.26|17733.26|0
1631541350000|2021-09-13 13:55:50|17732.34|17732.34|17732.34|17732.34|17732.34|17732.34|17732.34|17732.34|0
1631541370000|2021-09-13 13:56:10|17733.26|17733.26|17738.06|17738.06|17738.06|17738.06|17733.26|17733.26|0
1631541380000|2021-09-13 13:56:20|17738.56|17738.56|17738.56|17738.56|17738.56|17738.56|17738.56|17738.56|0
1631541390000|2021-09-13 13:56:30|17737.56|17737.56|17726.95|17726.95|17737.56|17737.56|17726.95|17726.95|0
1631541400000|2021-09-13 13:56:40|17727.18|17727.18|17726.23|17726.23|17727.18|17727.18|17726.23|17726.23|0
1631541420000|2021-09-13 13:57:00|17727.15|17727.15|17727.96|17727.96|17727.96|17727.96|17727.15|17727.15|0
1631541430000|2021-09-13 13:57:10|17730.83|17730.83|17733.06|17733.06|17733.06|17733.06|17730.83|17730.83|0
1631541440000|2021-09-13 13:57:20|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|0
1631541490000|2021-09-13 13:58:10|17732.34|17732.34|17732.34|17732.34|17732.34|17732.34|17732.34|17732.34|0
1631541500000|2021-09-13 13:58:20|17730.51|17730.51|17729.08|17729.08|17730.51|17730.51|17729.08|17729.08|0
1631541520000|2021-09-13 13:58:40|17727.45|17727.45|17727.45|17727.45|17727.45|17727.45|17727.45|17727.45|0
1631541530000|2021-09-13 13:58:50|17728.61|17728.61|17725.98|17725.98|17728.61|17728.61|17725.98|17725.98|0
1631541540000|2021-09-13 13:59:00|17722.52|17722.52|17718.54|17718.54|17722.52|17722.52|17718.54|17718.54|0
1631541550000|2021-09-13 13:59:10|17718.33|17718.33|17715.82|17715.82|17718.33|17718.33|17715.82|17715.82|0
1631541560000|2021-09-13 13:59:20|17714.9|17714.9|17712.62|17712.62|17714.9|17714.9|17712.62|17712.62|0
1631541590000|2021-09-13 13:59:50|17711.63|17711.63|17711.21|17711.21|17712.12|17712.12|17711.21|17711.21|0
1631541600000|2021-09-13 14:00:00|17710.76|17710.76|17711.48|17711.48|17711.48|17711.48|17710.32|17710.32|0
1631541610000|2021-09-13 14:00:10|17711.89|17711.89|17712.81|17712.81|17712.81|17712.81|17711.69|17711.69|0
1631541630000|2021-09-13 14:00:30|17713.62|17713.62|17714.24|17714.24|17714.24|17714.24|17712.19|17712.19|0
1631541650000|2021-09-13 14:00:50|17715.35|17715.35|17718.21|17718.21|17718.21|17718.21|17715.35|17715.35|0
1631541660000|2021-09-13 14:01:00|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|0
1631541670000|2021-09-13 14:01:10|17719.13|17719.13|17719.13|17719.13|17719.13|17719.13|17719.13|17719.13|0
1631541680000|2021-09-13 14:01:20|17718.66|17718.66|17716.6|17716.6|17718.66|17718.66|17716.1|17716.1|0
1631541690000|2021-09-13 14:01:30|17715.78|17715.78|17713.99|17713.99|17715.78|17715.78|17713.99|17713.99|0
1631541700000|2021-09-13 14:01:40|17713.17|17713.17|17706.91|17706.91|17713.17|17713.17|17706.91|17706.91|0
1631541710000|2021-09-13 14:01:50|17706.71|17706.71|17704.36|17704.36|17706.71|17706.71|17704.36|17704.36|0
1631541720000|2021-09-13 14:02:00|17705.3|17705.3|17712.16|17712.16|17713.79|17713.79|17705.3|17705.3|0
1631541750000|2021-09-13 14:02:30|17712.63|17712.63|17721.93|17721.93|17721.93|17721.93|17712.63|17712.63|0
1631541760000|2021-09-13 14:02:40|17720.5|17720.5|17720.5|17720.5|17720.5|17720.5|17720.5|17720.5|0
1631541790000|2021-09-13 14:03:10|17721.32|17721.32|17722.35|17722.35|17722.9|17722.9|17721.32|17721.32|0
1631541800000|2021-09-13 14:03:20|17721.87|17721.87|17721.87|17721.87|17721.87|17721.87|17721.87|17721.87|0
1631541810000|2021-09-13 14:03:30|17720.44|17720.44|17720.24|17720.24|17720.44|17720.44|17720.24|17720.24|0
1631541820000|2021-09-13 14:03:40|17719.77|17719.77|17721.64|17721.64|17722.13|17722.13|17718.48|17718.48|0
1631541850000|2021-09-13 14:04:10|17721.02|17721.02|17721.02|17721.02|17721.02|17721.02|17721.02|17721.02|0
1631541860000|2021-09-13 14:04:20|17719.91|17719.91|17719.46|17719.46|17719.91|17719.91|17719.46|17719.46|0
1631541870000|2021-09-13 14:04:30|17718.96|17718.96|17718.96|17718.96|17718.96|17718.96|17718.96|17718.96|0
1631541880000|2021-09-13 14:04:40|17714.89|17714.89|17714.69|17714.69|17714.89|17714.89|17712.44|17712.44|0
1631541890000|2021-09-13 14:04:50|17714.13|17714.13|17715.76|17715.76|17715.76|17715.76|17714.13|17714.13|0
1631541910000|2021-09-13 14:05:10|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|0
1631541930000|2021-09-13 14:05:30|17714.35|17714.35|17713.43|17713.43|17714.35|17714.35|17713.43|17713.43|0
1631541960000|2021-09-13 14:06:00|17712.52|17712.52|17714.82|17714.82|17714.82|17714.82|17712.52|17712.52|0
1631541970000|2021-09-13 14:06:10|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|0
1631542000000|2021-09-13 14:06:40|17716.1|17716.1|17716.1|17716.1|17716.1|17716.1|17716.1|17716.1|0
1631542010000|2021-09-13 14:06:50|17715.29|17715.29|17714.47|17714.47|17715.29|17715.29|17714.47|17714.47|0
1631542020000|2021-09-13 14:07:00|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|0
1631542030000|2021-09-13 14:07:10|17716.2|17716.2|17716.2|17716.2|17716.2|17716.2|17716.2|17716.2|0
1631542040000|2021-09-13 14:07:20|17714.37|17714.37|17714.15|17714.15|17714.37|17714.37|17714.15|17714.15|0
1631542060000|2021-09-13 14:07:40|17714.62|17714.62|17714.62|17714.62|17714.62|17714.62|17714.62|17714.62|0
1631542080000|2021-09-13 14:08:00|17715.44|17715.44|17716.35|17716.35|17716.35|17716.35|17715.44|17715.44|0
1631542110000|2021-09-13 14:08:30|17716.85|17716.85|17716.85|17716.85|17716.85|17716.85|17716.85|17716.85|0
1631542120000|2021-09-13 14:08:40|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|0
1631542140000|2021-09-13 14:09:00|17715.73|17715.73|17715.73|17715.73|17715.73|17715.73|17715.73|17715.73|0
1631542160000|2021-09-13 14:09:20|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|0
1631542190000|2021-09-13 14:09:50|17717.93|17717.93|17718.87|17718.87|17718.87|17718.87|17717.93|17717.93|0
1631542200000|2021-09-13 14:10:00|17717.96|17717.96|17716.05|17716.05|17717.96|17717.96|17716.05|17716.05|0
1631542210000|2021-09-13 14:10:10|17714.42|17714.42|17713.86|17713.86|17714.42|17714.42|17713.05|17713.05|0
1631542220000|2021-09-13 14:10:20|17713.39|17713.39|17709.22|17709.22|17713.39|17713.39|17709.22|17709.22|0
1631542230000|2021-09-13 14:10:30|17708.41|17708.41|17707.24|17707.24|17708.41|17708.41|17707.24|17707.24|0
1631542240000|2021-09-13 14:10:40|17706.75|17706.75|17706.19|17706.19|17706.75|17706.75|17706.19|17706.19|0
1631542260000|2021-09-13 14:11:00|17705.3|17705.3|17704.85|17704.85|17705.3|17705.3|17704.85|17704.85|0
1631542280000|2021-09-13 14:11:20|17705.76|17705.76|17705.76|17705.76|17705.76|17705.76|17705.76|17705.76|0
1631542290000|2021-09-13 14:11:30|17706.23|17706.23|17707.05|17707.05|17707.05|17707.05|17706.23|17706.23|0
1631542300000|2021-09-13 14:11:40|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|0
1631542310000|2021-09-13 14:11:50|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|0
1631542330000|2021-09-13 14:12:10|17711.68|17711.68|17711.68|17711.68|17711.68|17711.68|17711.68|17711.68|0
1631542370000|2021-09-13 14:12:50|17711.06|17711.06|17712.29|17712.29|17712.29|17712.29|17710.65|17710.65|0
1631542380000|2021-09-13 14:13:00|17711.37|17711.37|17711.37|17711.37|17711.37|17711.37|17711.37|17711.37|0
1631542390000|2021-09-13 14:13:10|17712.19|17712.19|17709.86|17709.86|17712.19|17712.19|17709.86|17709.86|0
1631542400000|2021-09-13 14:13:20|17710.36|17710.36|17710.36|17710.36|17710.36|17710.36|17709.44|17709.44|0
1631542420000|2021-09-13 14:13:40|17708.92|17708.92|17708.43|17708.43|17708.92|17708.92|17708.43|17708.43|0
1631542430000|2021-09-13 14:13:50|17707.49|17707.49|17706.65|17706.65|17707.49|17707.49|17706.1|17706.1|0
1631542440000|2021-09-13 14:14:00|17706.86|17706.86|17706.86|17706.86|17706.86|17706.86|17706.86|17706.86|0
1631542480000|2021-09-13 14:14:40|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|0
1631542490000|2021-09-13 14:14:50|17705.48|17705.48|17705.48|17705.48|17705.48|17705.48|17705.48|17705.48|0
1631542500000|2021-09-13 14:15:00|17705.98|17705.98|17719.92|17719.92|17719.92|17719.92|17705.98|17705.98|0
1631542510000|2021-09-13 14:15:10|17721.09|17721.09|17723.43|17723.43|17723.43|17723.43|17721.09|17721.09|0
1631542520000|2021-09-13 14:15:20|17725.91|17725.91|17725.91|17725.91|17725.91|17725.91|17725.91|17725.91|0
1631542540000|2021-09-13 14:15:40|17725.42|17725.42|17727.05|17727.05|17727.05|17727.05|17725.42|17725.42|0
1631542560000|2021-09-13 14:16:00|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|0
1631542570000|2021-09-13 14:16:10|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|0
1631542580000|2021-09-13 14:16:20|17727.61|17727.61|17728.57|17728.57|17728.57|17728.57|17727.61|17727.61|0
1631542590000|2021-09-13 14:16:30|17729.04|17729.04|17729.04|17729.04|17729.04|17729.04|17729.04|17729.04|0
1631542600000|2021-09-13 14:16:40|17729.51|17729.51|17730.33|17730.33|17730.33|17730.33|17729.51|17729.51|0
1631542610000|2021-09-13 14:16:50|17729.41|17729.41|17731.24|17731.24|17731.24|17731.24|17729.41|17729.41|0
1631542620000|2021-09-13 14:17:00|17732.23|17732.23|17743.37|17743.37|17743.37|17743.37|17732.23|17732.23|0
1631542630000|2021-09-13 14:17:10|17744.8|17744.8|17748.17|17748.17|17748.17|17748.17|17744.8|17744.8|0
1631542640000|2021-09-13 14:17:20|17747.5|17747.5|17746.5|17746.5|17747.5|17747.5|17746.5|17746.5|0
1631542660000|2021-09-13 14:17:40|17747.93|17747.93|17748.13|17748.13|17748.13|17748.13|17745.07|17745.07|0
1631542670000|2021-09-13 14:17:50|17747.52|17747.52|17747.52|17747.52|17747.52|17747.52|17747.52|17747.52|0
1631542690000|2021-09-13 14:18:10|17746.96|17746.96|17747.77|17747.77|17747.77|17747.77|17746.96|17746.96|0
1631542710000|2021-09-13 14:18:30|17744.91|17744.91|17742.24|17742.24|17744.91|17744.91|17742.24|17742.24|0
1631542740000|2021-09-13 14:19:00|17742.71|17742.71|17742.21|17742.21|17742.71|17742.71|17742.21|17742.21|0
1631542750000|2021-09-13 14:19:10|17743.13|17743.13|17743.74|17743.74|17743.74|17743.74|17743.13|17743.13|0
1631542760000|2021-09-13 14:19:20|17742.01|17742.01|17742.01|17742.01|17742.01|17742.01|17742.01|17742.01|0
1631542790000|2021-09-13 14:19:50|17743.13|17743.13|17743.19|17743.19|17743.19|17743.19|17743.13|17743.13|0
1631542800000|2021-09-13 14:20:00|17743.68|17743.68|17743.68|17743.68|17743.68|17743.68|17743.68|17743.68|0
1631542810000|2021-09-13 14:20:10|17744.09|17744.09|17751.12|17751.12|17751.12|17751.12|17744.09|17744.09|0
1631542820000|2021-09-13 14:20:20|17752.55|17752.55|17753.25|17753.25|17753.25|17753.25|17752.08|17752.08|0
1631542840000|2021-09-13 14:20:40|17753.8|17753.8|17754.36|17754.36|17754.36|17754.36|17753.8|17753.8|0
1631542850000|2021-09-13 14:20:50|17755.79|17755.79|17756.41|17756.41|17757.32|17757.32|17755.79|17755.79|0
1631542860000|2021-09-13 14:21:00|17755.25|17755.25|17754.84|17754.84|17755.25|17755.25|17754.84|17754.84|0
1631542870000|2021-09-13 14:21:10|17756.47|17756.47|17756.47|17756.47|17756.47|17756.47|17756.47|17756.47|0
1631542910000|2021-09-13 14:21:50|17757.08|17757.08|17757.91|17757.91|17757.91|17757.91|17757.08|17757.08|0
1631542920000|2021-09-13 14:22:00|17756.47|17756.47|17756.47|17756.47|17756.47|17756.47|17756.47|17756.47|0
1631542930000|2021-09-13 14:22:10|17757.91|17757.91|17758.35|17758.35|17758.35|17758.35|17757.91|17757.91|0
1631542940000|2021-09-13 14:22:20|17759.17|17759.17|17773.7|17773.7|17773.7|17773.7|17759.17|17759.17|0
1631542960000|2021-09-13 14:22:40|17774.25|17774.25|17772.78|17772.78|17774.25|17774.25|17772.78|17772.78|0
1631542970000|2021-09-13 14:22:50|17772.29|17772.29|17771.47|17771.47|17772.29|17772.29|17771.47|17771.47|0
1631542980000|2021-09-13 14:23:00|17770.04|17770.04|17770.04|17770.04|17770.04|17770.04|17770.04|17770.04|0
1631542990000|2021-09-13 14:23:10|17769.22|17769.22|17769.22|17769.22|17769.22|17769.22|17769.22|17769.22|0
1631543000000|2021-09-13 14:23:20|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|0
1631543010000|2021-09-13 14:23:30|17768.17|17768.17|17764.24|17764.24|17768.17|17768.17|17763.42|17763.42|0
1631543020000|2021-09-13 14:23:40|17764.71|17764.71|17765.65|17765.65|17765.65|17765.65|17764.71|17764.71|0
1631543040000|2021-09-13 14:24:00|17764.83|17764.83|17764.83|17764.83|17764.83|17764.83|17764.83|17764.83|0
1631543050000|2021-09-13 14:24:10|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|0
1631543060000|2021-09-13 14:24:20|17766.56|17766.56|17763.7|17763.7|17766.56|17766.56|17763.7|17763.7|0
1631543080000|2021-09-13 14:24:40|17763.2|17763.2|17763.2|17763.2|17763.2|17763.2|17763.2|17763.2|0
1631543090000|2021-09-13 14:24:50|17764.63|17764.63|17764.63|17764.63|17764.63|17764.63|17764.63|17764.63|0
1631543100000|2021-09-13 14:25:00|17765.13|17765.13|17767.5|17767.5|17767.5|17767.5|17765.13|17765.13|0
1631543110000|2021-09-13 14:25:10|17770.36|17770.36|17773.91|17773.91|17774.12|17774.12|17770.36|17770.36|0
1631543120000|2021-09-13 14:25:20|17773.71|17773.71|17765.05|17765.05|17774.23|17774.23|17765.05|17765.05|0
1631543130000|2021-09-13 14:25:30|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|0
1631543140000|2021-09-13 14:25:40|17765.75|17765.75|17765.75|17765.75|17765.75|17765.75|17765.75|17765.75|0
1631543150000|2021-09-13 14:25:50|17766.65|17766.65|17767.59|17767.59|17767.59|17767.59|17766.65|17766.65|0
1631543160000|2021-09-13 14:26:00|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|0
1631543180000|2021-09-13 14:26:20|17768.5|17768.5|17768.5|17768.5|17768.5|17768.5|17768.5|17768.5|0
1631543190000|2021-09-13 14:26:30|17769.44|17769.44|17769.44|17769.44|17769.44|17769.44|17769.44|17769.44|0
1631543280000|2021-09-13 14:28:00|17769.67|17769.67|17770.48|17770.48|17770.48|17770.48|17769.67|17769.67|0
1631543310000|2021-09-13 14:28:30|17771.3|17771.3|17770.48|17770.48|17771.3|17771.3|17770.48|17770.48|0
1631543320000|2021-09-13 14:28:40|17771.4|17771.4|17771.4|17771.4|17771.4|17771.4|17771.4|17771.4|0
1631543350000|2021-09-13 14:29:10|17770.84|17770.84|17770.84|17770.84|17770.84|17770.84|17770.84|17770.84|0
1631543380000|2021-09-13 14:29:40|17771.31|17771.31|17773.3|17773.3|17773.3|17773.3|17771.31|17771.31|0
1631543390000|2021-09-13 14:29:50|17774.73|17774.73|17778.09|17778.09|17778.09|17778.09|17774.73|17774.73|0
1631543400000|2021-09-13 14:30:00|17778.32|17778.32|17781.78|17781.78|17781.78|17781.78|17778.32|17778.32|0
1631543410000|2021-09-13 14:30:10|17780.96|17780.96|17780.15|17780.15|17780.96|17780.96|17780.15|17780.15|0
1631543420000|2021-09-13 14:30:20|17779.67|17779.67|17778.62|17778.62|17779.67|17779.67|17778.06|17778.06|0
1631543430000|2021-09-13 14:30:30|17778.82|17778.82|17784.56|17784.56|17784.56|17784.56|17778.82|17778.82|0
1631543440000|2021-09-13 14:30:40|17786|17786|17789.63|17789.63|17789.63|17789.63|17786|17786|0
1631543450000|2021-09-13 14:30:50|17791.96|17791.96|17795.15|17795.15|17795.15|17795.15|17791.96|17791.96|0
1631543460000|2021-09-13 14:31:00|17795.56|17795.56|17795.69|17795.69|17797.12|17797.12|17795.56|17795.56|0
1631543470000|2021-09-13 14:31:10|17796.05|17796.05|17797.21|17797.21|17797.21|17797.21|17796.05|17796.05|0
1631543480000|2021-09-13 14:31:20|17796.72|17796.72|17796.72|17796.72|17796.72|17796.72|17796.72|17796.72|0
1631543490000|2021-09-13 14:31:30|17796.16|17796.16|17796.16|17796.16|17796.16|17796.16|17796.16|17796.16|0
1631543500000|2021-09-13 14:31:40|17795.34|17795.34|17795.34|17795.34|17795.34|17795.34|17795.34|17795.34|0
1631543520000|2021-09-13 14:32:00|17793.91|17793.91|17792.62|17792.62|17793.91|17793.91|17792.62|17792.62|0
1631543530000|2021-09-13 14:32:10|17793.09|17793.09|17794.21|17794.21|17794.21|17794.21|17793.09|17793.09|0
1631543540000|2021-09-13 14:32:20|17793.65|17793.65|17791.92|17791.92|17793.65|17793.65|17791.92|17791.92|0
1631543550000|2021-09-13 14:32:30|17791.45|17791.45|17791.24|17791.24|17791.45|17791.45|17791.24|17791.24|0
1631543560000|2021-09-13 14:32:40|17792.06|17792.06|17794.31|17794.31|17794.31|17794.31|17792.06|17792.06|0
1631543570000|2021-09-13 14:32:50|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|0
1631543580000|2021-09-13 14:33:00|17793.69|17793.69|17793.55|17793.55|17793.69|17793.69|17791.96|17791.96|0
1631543600000|2021-09-13 14:33:20|17795.63|17795.63|17794.71|17794.71|17796.15|17796.15|17794.71|17794.71|0
1631543610000|2021-09-13 14:33:30|17795.53|17795.53|17795.94|17795.94|17795.94|17795.94|17795.53|17795.53|0
1631543620000|2021-09-13 14:33:40|17795.47|17795.47|17795.47|17795.47|17795.47|17795.47|17795.47|17795.47|0
1631543630000|2021-09-13 14:33:50|17798.34|17798.34|17800.83|17800.83|17800.83|17800.83|17798.34|17798.34|0
1631543640000|2021-09-13 14:34:00|17801.32|17801.32|17801.15|17801.15|17801.32|17801.32|17799.83|17799.83|0
1631543650000|2021-09-13 14:34:10|17799.98|17799.98|17799.16|17799.16|17799.98|17799.98|17799.16|17799.16|0
1631543670000|2021-09-13 14:34:30|17798.35|17798.35|17796|17796|17798.35|17798.35|17796|17796|0
1631543680000|2021-09-13 14:34:40|17796.91|17796.91|17796.91|17796.91|17796.91|17796.91|17796.91|17796.91|0
1631543740000|2021-09-13 14:35:40|17795.97|17795.97|17795.97|17795.97|17795.97|17795.97|17795.97|17795.97|0
1631543750000|2021-09-13 14:35:50|17796.44|17796.44|17796.44|17796.44|17796.44|17796.44|17796.44|17796.44|0
1631543780000|2021-09-13 14:36:20|17797.88|17797.88|17797.88|17797.88|17797.88|17797.88|17797.88|17797.88|0
1631543800000|2021-09-13 14:36:40|17798.37|17798.37|17798.87|17798.87|17798.87|17798.87|17798.37|17798.37|0
1631543820000|2021-09-13 14:37:00|17802.23|17802.23|17803.73|17803.73|17804.32|17804.32|17802.23|17802.23|0
1631543830000|2021-09-13 14:37:10|17804.2|17804.2|17805.36|17805.36|17805.36|17805.36|17804.2|17804.2|0
1631543840000|2021-09-13 14:37:20|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17803.98|17803.98|0
1631543870000|2021-09-13 14:37:50|17805.01|17805.01|17808.17|17808.17|17808.17|17808.17|17805.01|17805.01|0
1631543880000|2021-09-13 14:38:00|17809.16|17809.16|17807.73|17807.73|17809.16|17809.16|17807.73|17807.73|0
1631543890000|2021-09-13 14:38:10|17806.3|17806.3|17804.57|17804.57|17806.3|17806.3|17804.57|17804.57|0
1631543900000|2021-09-13 14:38:20|17804.37|17804.37|17801.82|17801.82|17804.37|17804.37|17801.82|17801.82|0
1631543910000|2021-09-13 14:38:30|17802.64|17802.64|17802.64|17802.64|17802.64|17802.64|17802.64|17802.64|0
1631543920000|2021-09-13 14:38:40|17801.47|17801.47|17800.53|17800.53|17801.47|17801.47|17800.53|17800.53|0
1631543930000|2021-09-13 14:38:50|17800.06|17800.06|17799.65|17799.65|17800.06|17800.06|17799.65|17799.65|0
1631543950000|2021-09-13 14:39:10|17799.86|17799.86|17800.06|17800.06|17800.06|17800.06|17799.86|17799.86|0
1631543970000|2021-09-13 14:39:30|17800.47|17800.47|17799.66|17799.66|17800.47|17800.47|17799.66|17799.66|0
1631543990000|2021-09-13 14:39:50|17800.57|17800.57|17802.06|17802.06|17802.06|17802.06|17800.57|17800.57|0
1631544000000|2021-09-13 14:40:00|17802.88|17802.88|17803.43|17803.43|17803.43|17803.43|17802.88|17802.88|0
1631544010000|2021-09-13 14:40:10|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|17802.27|0
1631544020000|2021-09-13 14:40:20|17803.26|17803.26|17804.59|17804.59|17806.32|17806.32|17802.76|17802.76|0
1631544030000|2021-09-13 14:40:30|17804.09|17804.09|17804.59|17804.59|17804.59|17804.59|17804.09|17804.09|0
1631544040000|2021-09-13 14:40:40|17803.77|17803.77|17803.77|17803.77|17803.77|17803.77|17803.77|17803.77|0
1631544050000|2021-09-13 14:40:50|17802.96|17802.96|17801.53|17801.53|17802.96|17802.96|17801.53|17801.53|0
1631544060000|2021-09-13 14:41:00|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|0
1631544080000|2021-09-13 14:41:20|17799.42|17799.42|17799.42|17799.42|17799.42|17799.42|17799.42|17799.42|0
1631544090000|2021-09-13 14:41:30|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|0
1631544100000|2021-09-13 14:41:40|17797.1|17797.1|17797.1|17797.1|17797.1|17797.1|17797.1|17797.1|0
1631544110000|2021-09-13 14:41:50|17796.54|17796.54|17794.09|17794.09|17796.54|17796.54|17794.09|17794.09|0
1631544120000|2021-09-13 14:42:00|17793.64|17793.64|17793.64|17793.64|17793.64|17793.64|17791.18|17791.18|0
1631544130000|2021-09-13 14:42:10|17794.56|17794.56|17793.23|17793.23|17794.56|17794.56|17792.73|17792.73|0
1631544140000|2021-09-13 14:42:20|17792.31|17792.31|17792.31|17792.31|17792.31|17792.31|17792.31|17792.31|0
1631544160000|2021-09-13 14:42:40|17790.88|17790.88|17788.95|17788.95|17790.88|17790.88|17788.95|17788.95|0
1631544170000|2021-09-13 14:42:50|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|0
1631544180000|2021-09-13 14:43:00|17789.86|17789.86|17789.86|17789.86|17789.86|17789.86|17789.86|17789.86|0
1631544190000|2021-09-13 14:43:10|17788.42|17788.42|17787.95|17787.95|17788.89|17788.89|17787.95|17787.95|0
1631544200000|2021-09-13 14:43:20|17787.48|17787.48|17785.75|17785.75|17787.48|17787.48|17785.75|17785.75|0
1631544240000|2021-09-13 14:44:00|17783.3|17783.3|17776.59|17776.59|17783.3|17783.3|17776.59|17776.59|0
1631544250000|2021-09-13 14:44:10|17775.67|17775.67|17775.67|17775.67|17775.67|17775.67|17775.67|17775.67|0
1631544260000|2021-09-13 14:44:20|17774.76|17774.76|17775.58|17775.58|17775.58|17775.58|17773.94|17773.94|0
1631544270000|2021-09-13 14:44:30|17776.13|17776.13|17776.13|17776.13|17776.13|17776.13|17776.13|17776.13|0
1631544300000|2021-09-13 14:45:00|17777.25|17777.25|17782.42|17782.42|17782.42|17782.42|17777.25|17777.25|0
1631544310000|2021-09-13 14:45:10|17783.54|17783.54|17782.83|17782.83|17783.95|17783.95|17782.83|17782.83|0
1631544320000|2021-09-13 14:45:20|17782.02|17782.02|17782.83|17782.83|17782.83|17782.83|17782.02|17782.02|0
1631544340000|2021-09-13 14:45:40|17785.08|17785.08|17786|17786|17786|17786|17785.08|17785.08|0
1631544360000|2021-09-13 14:46:00|17781.81|17781.81|17780.37|17780.37|17781.81|17781.81|17780.37|17780.37|0
1631544370000|2021-09-13 14:46:10|17780.93|17780.93|17780.73|17780.73|17780.93|17780.93|17780.73|17780.73|0
1631544390000|2021-09-13 14:46:30|17781.89|17781.89|17781.89|17781.89|17781.89|17781.89|17781.89|17781.89|0
1631544410000|2021-09-13 14:46:50|17783.72|17783.72|17787.63|17787.63|17787.63|17787.63|17783.72|17783.72|0
1631544430000|2021-09-13 14:47:10|17788.79|17788.79|17788.79|17788.79|17788.79|17788.79|17788.79|17788.79|0
1631544440000|2021-09-13 14:47:20|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|17788.32|0
1631544470000|2021-09-13 14:47:50|17789.49|17789.49|17791.12|17791.12|17791.12|17791.12|17789.49|17789.49|0
1631544480000|2021-09-13 14:48:00|17791.94|17791.94|17793.31|17793.31|17793.31|17793.31|17791.94|17791.94|0
1631544530000|2021-09-13 14:48:50|17794.81|17794.81|17794.05|17794.05|17796.4|17796.4|17794.05|17794.05|0
1631544550000|2021-09-13 14:49:10|17794.52|17794.52|17795.02|17795.02|17795.02|17795.02|17794.52|17794.52|0
1631544560000|2021-09-13 14:49:20|17793.85|17793.85|17797.39|17797.39|17797.39|17797.39|17793.85|17793.85|0
1631544580000|2021-09-13 14:49:40|17796.92|17796.92|17796.92|17796.92|17796.92|17796.92|17796.92|17796.92|0
1631544590000|2021-09-13 14:49:50|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|0
1631544600000|2021-09-13 14:50:00|17792.89|17792.89|17793.44|17793.44|17793.44|17793.44|17792.89|17792.89|0
1631544620000|2021-09-13 14:50:20|17790.87|17790.87|17790.87|17790.87|17790.87|17790.87|17790.87|17790.87|0
1631544630000|2021-09-13 14:50:30|17790.37|17790.37|17790.37|17790.37|17790.37|17790.37|17790.37|17790.37|0
1631544640000|2021-09-13 14:50:40|17789.46|17789.46|17789.46|17789.46|17789.46|17789.46|17789.46|17789.46|0
1631544670000|2021-09-13 14:51:10|17788.03|17788.03|17788.94|17788.94|17788.94|17788.94|17788.03|17788.03|0
1631544680000|2021-09-13 14:51:20|17788|17788|17788.99|17788.99|17788.99|17788.99|17788|17788|0
1631544700000|2021-09-13 14:51:40|17789.22|17789.22|17789.22|17789.22|17789.22|17789.22|17789.22|17789.22|0
1631544710000|2021-09-13 14:51:50|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|0
1631544790000|2021-09-13 14:53:10|17788.25|17788.25|17786.82|17786.82|17788.25|17788.25|17786.82|17786.82|0
1631544800000|2021-09-13 14:53:20|17787.73|17787.73|17789.12|17789.12|17789.12|17789.12|17787.73|17787.73|0
1631544810000|2021-09-13 14:53:30|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|0
1631544820000|2021-09-13 14:53:40|17787.65|17787.65|17787.65|17787.65|17787.65|17787.65|17787.65|17787.65|0
1631544840000|2021-09-13 14:54:00|17789.04|17789.04|17789.04|17789.04|17789.95|17789.95|17789.04|17789.04|0
1631544870000|2021-09-13 14:54:30|17789.51|17789.51|17789.51|17789.51|17789.51|17789.51|17789.51|17789.51|0
1631544880000|2021-09-13 14:54:40|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|0
1631544890000|2021-09-13 14:54:50|17789.4|17789.4|17791.65|17791.65|17791.65|17791.65|17789.4|17789.4|0
1631544900000|2021-09-13 14:55:00|17790.83|17790.83|17791.07|17791.07|17791.07|17791.07|17789.4|17789.4|0
1631544910000|2021-09-13 14:55:10|17791.98|17791.98|17791.98|17791.98|17791.98|17791.98|17791.98|17791.98|0
1631544920000|2021-09-13 14:55:20|17792.6|17792.6|17792.8|17792.8|17793.01|17793.01|17792.6|17792.6|0
1631544940000|2021-09-13 14:55:40|17794.44|17794.44|17796.31|17796.31|17796.31|17796.31|17794.44|17794.44|0
1631544950000|2021-09-13 14:55:50|17795.49|17795.49|17795.49|17795.49|17795.49|17795.49|17795.49|17795.49|0
1631544960000|2021-09-13 14:56:00|17795.71|17795.71|17802.45|17802.45|17802.45|17802.45|17795.71|17795.71|0
1631544970000|2021-09-13 14:56:10|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|0
1631544980000|2021-09-13 14:56:20|17802.95|17802.95|17801.78|17801.78|17802.95|17802.95|17801.78|17801.78|0
1631545020000|2021-09-13 14:57:00|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|0
1631545030000|2021-09-13 14:57:10|17800.82|17800.82|17801.73|17801.73|17801.73|17801.73|17800.82|17800.82|0
1631545050000|2021-09-13 14:57:30|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|0
1631545070000|2021-09-13 14:57:50|17801.41|17801.41|17801.41|17801.41|17801.41|17801.41|17801.41|17801.41|0
1631545090000|2021-09-13 14:58:10|17801.9|17801.9|17801.9|17801.9|17801.9|17801.9|17801.9|17801.9|0
1631545100000|2021-09-13 14:58:20|17800.99|17800.99|17800.99|17800.99|17800.99|17800.99|17800.99|17800.99|0
1631545110000|2021-09-13 14:58:30|17801.44|17801.44|17801.44|17801.44|17801.44|17801.44|17801.44|17801.44|0
1631545120000|2021-09-13 14:58:40|17801.88|17801.88|17801.66|17801.66|17801.88|17801.88|17801.66|17801.66|0
1631545140000|2021-09-13 14:59:00|17801.44|17801.44|17800.52|17800.52|17801.44|17801.44|17800.3|17800.3|0
1631545150000|2021-09-13 14:59:10|17799.7|17799.7|17799.7|17799.7|17799.7|17799.7|17799.7|17799.7|0
1631545170000|2021-09-13 14:59:30|17798.76|17798.76|17798.12|17798.12|17799.23|17799.23|17798.12|17798.12|0
1631545180000|2021-09-13 14:59:40|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|0
1631545200000|2021-09-13 15:00:00|17799.73|17799.73|17799.47|17799.47|17801.1|17801.1|17799.47|17799.47|0
1631545210000|2021-09-13 15:00:10|17800.46|17800.46|17801.64|17801.64|17803.92|17803.92|17800.46|17800.46|0
1631545220000|2021-09-13 15:00:20|17799.48|17799.48|17799.48|17799.48|17799.48|17799.48|17799.48|17799.48|0
1631545230000|2021-09-13 15:00:30|17796.37|17796.37|17799.16|17799.16|17799.16|17799.16|17796.37|17796.37|0
1631545240000|2021-09-13 15:00:40|17798.6|17798.6|17800.19|17800.19|17800.19|17800.19|17798.6|17798.6|0
1631545250000|2021-09-13 15:00:50|17800.75|17800.75|17800.75|17800.75|17800.75|17800.75|17800.75|17800.75|0
1631545260000|2021-09-13 15:01:00|17800.95|17800.95|17800.95|17800.95|17800.95|17800.95|17800.95|17800.95|0
1631545270000|2021-09-13 15:01:10|17801.16|17801.16|17802.59|17802.59|17802.59|17802.59|17801.16|17801.16|0
1631545280000|2021-09-13 15:01:20|17803.09|17803.09|17802.88|17802.88|17803.58|17803.58|17802.06|17802.06|0
1631545290000|2021-09-13 15:01:30|17803.08|17803.08|17802.52|17802.52|17803.08|17803.08|17802.52|17802.52|0
1631545300000|2021-09-13 15:01:40|17802.11|17802.11|17801.5|17801.5|17802.11|17802.11|17801.5|17801.5|0
1631545310000|2021-09-13 15:01:50|17800.39|17800.39|17799.83|17799.83|17800.39|17800.39|17799.83|17799.83|0
1631545320000|2021-09-13 15:02:00|17799.27|17799.27|17798.46|17798.46|17799.27|17799.27|17798.46|17798.46|0
1631545330000|2021-09-13 15:02:10|17797.9|17797.9|17798.71|17798.71|17798.71|17798.71|17797.9|17797.9|0
1631545340000|2021-09-13 15:02:20|17798.22|17798.22|17798.22|17798.22|17798.22|17798.22|17798.22|17798.22|0
1631545360000|2021-09-13 15:02:40|17797.75|17797.75|17796.36|17796.36|17797.75|17797.75|17796.36|17796.36|0
1631545390000|2021-09-13 15:03:10|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|0
1631545400000|2021-09-13 15:03:20|17795.95|17795.95|17795.95|17795.95|17795.95|17795.95|17795.95|17795.95|0
1631545450000|2021-09-13 15:04:10|17794.79|17794.79|17795.95|17795.95|17795.95|17795.95|17794.79|17794.79|0
1631545470000|2021-09-13 15:04:30|17796.42|17796.42|17796.42|17796.42|17796.42|17796.42|17796.42|17796.42|0
1631545500000|2021-09-13 15:05:00|17797.34|17797.34|17798.81|17798.81|17799.3|17799.3|17797.34|17797.34|0
1631545510000|2021-09-13 15:05:10|17797.38|17797.38|17794.99|17794.99|17797.79|17797.79|17794.99|17794.99|0
1631545530000|2021-09-13 15:05:30|17794.18|17794.18|17793.71|17793.71|17794.18|17794.18|17793.71|17793.71|0
1631545540000|2021-09-13 15:05:40|17791.01|17791.01|17791.75|17791.75|17791.75|17791.75|17790.1|17790.1|0
1631545580000|2021-09-13 15:06:20|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|0
1631545590000|2021-09-13 15:06:30|17790.11|17790.11|17790.32|17790.32|17790.32|17790.32|17790.11|17790.11|0
1631545600000|2021-09-13 15:06:40|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|17790.52|0
1631545630000|2021-09-13 15:07:10|17791.34|17791.34|17791.81|17791.81|17791.81|17791.81|17791.34|17791.34|0
1631545650000|2021-09-13 15:07:30|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|0
1631545660000|2021-09-13 15:07:40|17791.81|17791.81|17789.53|17789.53|17791.81|17791.81|17788.97|17788.97|0
1631545670000|2021-09-13 15:07:50|17788.97|17788.97|17785.91|17785.91|17788.97|17788.97|17785.91|17785.91|0
1631545680000|2021-09-13 15:08:00|17784.48|17784.48|17784.48|17784.48|17784.48|17784.48|17784.48|17784.48|0
1631545710000|2021-09-13 15:08:30|17783.92|17783.92|17783.92|17783.92|17783.92|17783.92|17783.92|17783.92|0
1631545720000|2021-09-13 15:08:40|17782.8|17782.8|17782.33|17782.33|17782.8|17782.8|17782.33|17782.33|0
1631545740000|2021-09-13 15:09:00|17781.52|17781.52|17778.15|17778.15|17781.52|17781.52|17778.15|17778.15|0
1631545750000|2021-09-13 15:09:10|17775.41|17775.41|17771.62|17771.62|17775.41|17775.41|17771.62|17771.62|0
1631545760000|2021-09-13 15:09:20|17770.68|17770.68|17768.66|17768.66|17770.68|17770.68|17768.66|17768.66|0
1631545770000|2021-09-13 15:09:30|17764.36|17764.36|17761.72|17761.72|17764.36|17764.36|17761.72|17761.72|0
1631545800000|2021-09-13 15:10:00|17761.94|17761.94|17761.12|17761.12|17761.94|17761.94|17761.12|17761.12|0
1631545810000|2021-09-13 15:10:10|17759.69|17759.69|17759.69|17759.69|17759.69|17759.69|17759.69|17759.69|0
1631545820000|2021-09-13 15:10:20|17758.7|17758.7|17758.7|17758.7|17758.7|17758.7|17758.7|17758.7|0
1631545830000|2021-09-13 15:10:30|17757.88|17757.88|17756.3|17756.3|17757.88|17757.88|17756.3|17756.3|0
1631545840000|2021-09-13 15:10:40|17755.83|17755.83|17754.5|17754.5|17755.83|17755.83|17754.09|17754.09|0
1631545850000|2021-09-13 15:10:50|17754.71|17754.71|17754.91|17754.91|17754.91|17754.91|17754.71|17754.71|0
1631545860000|2021-09-13 15:11:00|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|0
1631545880000|2021-09-13 15:11:20|17753.91|17753.91|17754.17|17754.17|17754.17|17754.17|17753.35|17753.35|0
1631545890000|2021-09-13 15:11:30|17753.35|17753.35|17752.54|17752.54|17753.35|17753.35|17752.54|17752.54|0
1631545920000|2021-09-13 15:12:00|17753.97|17753.97|17756.83|17756.83|17756.83|17756.83|17753.97|17753.97|0
1631545960000|2021-09-13 15:12:40|17755.92|17755.92|17755.92|17755.92|17755.92|17755.92|17755.92|17755.92|0
1631545970000|2021-09-13 15:12:50|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|17755.51|0
1631546000000|2021-09-13 15:13:20|17755.96|17755.96|17755.96|17755.96|17755.96|17755.96|17755.96|17755.96|0
1631546010000|2021-09-13 15:13:30|17755.4|17755.4|17755.4|17755.4|17755.4|17755.4|17755.4|17755.4|0
1631546020000|2021-09-13 15:13:40|17755.19|17755.19|17755.19|17755.19|17755.19|17755.19|17755.19|17755.19|0
1631546040000|2021-09-13 15:14:00|17755.66|17755.66|17754.23|17754.23|17756.83|17756.83|17754.23|17754.23|0
1631546050000|2021-09-13 15:14:10|17752.4|17752.4|17752.38|17752.38|17753.32|17753.32|17752.38|17752.38|0
1631546060000|2021-09-13 15:14:20|17751.93|17751.93|17757.61|17757.61|17757.61|17757.61|17751.93|17751.93|0
1631546070000|2021-09-13 15:14:30|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|0
1631546090000|2021-09-13 15:14:50|17758.82|17758.82|17759.27|17759.27|17759.27|17759.27|17758.82|17758.82|0
1631546120000|2021-09-13 15:15:20|17758.45|17758.45|17758.45|17758.45|17758.45|17758.45|17758.45|17758.45|0
1631546130000|2021-09-13 15:15:30|17759.27|17759.27|17760.05|17760.05|17761.16|17761.16|17759.27|17759.27|0
1631546150000|2021-09-13 15:15:50|17760.55|17760.55|17759.55|17759.55|17760.55|17760.55|17759.55|17759.55|0
1631546170000|2021-09-13 15:16:10|17758.64|17758.64|17758.64|17758.64|17758.64|17758.64|17758.64|17758.64|0
1631546180000|2021-09-13 15:16:20|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|0
1631546190000|2021-09-13 15:16:30|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|0
1631546200000|2021-09-13 15:16:40|17760.05|17760.05|17760.05|17760.05|17760.05|17760.05|17760.05|17760.05|0
1631546210000|2021-09-13 15:16:50|17761.48|17761.48|17761.48|17761.48|17761.48|17761.48|17761.48|17761.48|0
1631546220000|2021-09-13 15:17:00|17761.95|17761.95|17761.4|17761.4|17761.95|17761.95|17761.4|17761.4|0
1631546230000|2021-09-13 15:17:10|17761.95|17761.95|17761.95|17761.95|17761.95|17761.95|17761.95|17761.95|0
1631546250000|2021-09-13 15:17:30|17762.18|17762.18|17762.4|17762.4|17762.4|17762.4|17762.18|17762.18|0
1631546280000|2021-09-13 15:18:00|17762.9|17762.9|17759.83|17759.83|17763.51|17763.51|17759.83|17759.83|0
1631546300000|2021-09-13 15:18:20|17761|17761|17761|17761|17761|17761|17761|17761|0
1631546320000|2021-09-13 15:18:40|17763.54|17763.54|17765.53|17765.53|17765.53|17765.53|17763.54|17763.54|0
1631546330000|2021-09-13 15:18:50|17764.62|17764.62|17762.89|17762.89|17764.62|17764.62|17762.89|17762.89|0
1631546340000|2021-09-13 15:19:00|17763.36|17763.36|17758.87|17758.87|17763.36|17763.36|17758.87|17758.87|0
1631546350000|2021-09-13 15:19:10|17758.37|17758.37|17756.55|17756.55|17758.37|17758.37|17756.55|17756.55|0
1631546360000|2021-09-13 15:19:20|17757.04|17757.04|17757.96|17757.96|17757.96|17757.96|17757.04|17757.04|0
1631546370000|2021-09-13 15:19:30|17756.52|17756.52|17754.89|17754.89|17756.52|17756.52|17754.89|17754.89|0
1631546400000|2021-09-13 15:20:00|17754.48|17754.48|17753.07|17753.07|17754.69|17754.69|17752.35|17752.35|0
1631546410000|2021-09-13 15:20:10|17751.9|17751.9|17751.9|17751.9|17751.9|17751.9|17751.9|17751.9|0
1631546450000|2021-09-13 15:20:50|17752.82|17752.82|17753.04|17753.04|17753.04|17753.04|17752.82|17752.82|0
1631546460000|2021-09-13 15:21:00|17753.51|17753.51|17753.16|17753.16|17753.51|17753.51|17752.69|17752.69|0
1631546470000|2021-09-13 15:21:10|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|0
1631546480000|2021-09-13 15:21:20|17752.72|17752.72|17751.55|17751.55|17752.72|17752.72|17751.55|17751.55|0
1631546500000|2021-09-13 15:21:40|17752.02|17752.02|17747.43|17747.43|17752.02|17752.02|17747.43|17747.43|0
1631546520000|2021-09-13 15:22:00|17747.22|17747.22|17747.57|17747.57|17747.57|17747.57|17747.16|17747.16|0
1631546530000|2021-09-13 15:22:10|17746.14|17746.14|17742.34|17742.34|17746.14|17746.14|17741.78|17741.78|0
1631546540000|2021-09-13 15:22:20|17741.87|17741.87|17741.87|17741.87|17742.08|17742.08|17741.87|17741.87|0
1631546550000|2021-09-13 15:22:30|17743.3|17743.3|17743.3|17743.3|17743.3|17743.3|17743.3|17743.3|0
1631546570000|2021-09-13 15:22:50|17743.75|17743.75|17744.86|17744.86|17744.86|17744.86|17742.93|17742.93|0
1631546580000|2021-09-13 15:23:00|17743.43|17743.43|17741.14|17741.14|17743.43|17743.43|17741.14|17741.14|0
1631546590000|2021-09-13 15:23:10|17740.23|17740.23|17741.14|17741.14|17741.14|17741.14|17740.23|17740.23|0
1631546600000|2021-09-13 15:23:20|17740.23|17740.23|17740.23|17740.23|17740.23|17740.23|17740.23|17740.23|0
1631546610000|2021-09-13 15:23:30|17740.67|17740.67|17740.23|17740.23|17741.14|17741.14|17740.23|17740.23|0
1631546620000|2021-09-13 15:23:40|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|0
1631546630000|2021-09-13 15:23:50|17742.72|17742.72|17744.54|17744.54|17744.54|17744.54|17742.72|17742.72|0
1631546640000|2021-09-13 15:24:00|17743.63|17743.63|17744.8|17744.8|17744.8|17744.8|17743.63|17743.63|0
1631546650000|2021-09-13 15:24:10|17744.24|17744.24|17744.24|17744.24|17744.24|17744.24|17744.24|17744.24|0
1631546660000|2021-09-13 15:24:20|17745.15|17745.15|17744.24|17744.24|17745.15|17745.15|17744.24|17744.24|0
1631546670000|2021-09-13 15:24:30|17745.05|17745.05|17746.38|17746.38|17746.38|17746.38|17745.05|17745.05|0
1631546680000|2021-09-13 15:24:40|17744.95|17744.95|17746.88|17746.88|17746.88|17746.88|17744.95|17744.95|0
1631546700000|2021-09-13 15:25:00|17747.08|17747.08|17747.64|17747.64|17747.64|17747.64|17747.08|17747.08|0
1631546710000|2021-09-13 15:25:10|17746.72|17746.72|17748.71|17748.71|17748.71|17748.71|17746.72|17746.72|0
1631546720000|2021-09-13 15:25:20|17748.92|17748.92|17749.83|17749.83|17749.83|17749.83|17748.92|17748.92|0
1631546730000|2021-09-13 15:25:30|17748.4|17748.4|17748.81|17748.81|17748.81|17748.81|17748.4|17748.4|0
1631546740000|2021-09-13 15:25:40|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|0
1631546750000|2021-09-13 15:25:50|17750.45|17750.45|17750.92|17750.92|17750.92|17750.92|17750.45|17750.45|0
1631546760000|2021-09-13 15:26:00|17749.49|17749.49|17749.49|17749.49|17749.49|17749.49|17749.08|17749.08|0
1631546770000|2021-09-13 15:26:10|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|0
1631546780000|2021-09-13 15:26:20|17747.09|17747.09|17747.09|17747.09|17747.09|17747.09|17747.09|17747.09|0
1631546800000|2021-09-13 15:26:40|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|0
1631546810000|2021-09-13 15:26:50|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|0
1631546820000|2021-09-13 15:27:00|17745.91|17745.91|17745.44|17745.44|17745.91|17745.91|17745.44|17745.44|0
1631546830000|2021-09-13 15:27:10|17744.83|17744.83|17743.23|17743.23|17745.24|17745.24|17743.23|17743.23|0
1631546840000|2021-09-13 15:27:20|17744.22|17744.22|17745.65|17745.65|17745.85|17745.85|17744.22|17744.22|0
1631546850000|2021-09-13 15:27:30|17744.71|17744.71|17744.91|17744.91|17744.91|17744.91|17744.71|17744.71|0
1631546860000|2021-09-13 15:27:40|17746.3|17746.3|17746.3|17746.3|17746.3|17746.3|17746.3|17746.3|0
1631546870000|2021-09-13 15:27:50|17747.73|17747.73|17748.55|17748.55|17748.55|17748.55|17747.73|17747.73|0
1631546880000|2021-09-13 15:28:00|17749.54|17749.54|17749.54|17749.54|17749.54|17749.54|17749.54|17749.54|0
1631546890000|2021-09-13 15:28:10|17750.45|17750.45|17749.64|17749.64|17750.45|17750.45|17749.64|17749.64|0
1631546900000|2021-09-13 15:28:20|17750.55|17750.55|17750.55|17750.55|17751.02|17751.02|17750.55|17750.55|0
1631546910000|2021-09-13 15:28:30|17751.98|17751.98|17753.01|17753.01|17753.01|17753.01|17751.98|17751.98|0
1631546920000|2021-09-13 15:28:40|17754.64|17754.64|17762.23|17762.23|17762.23|17762.23|17753.82|17753.82|0
1631546930000|2021-09-13 15:28:50|17762.44|17762.44|17763.35|17763.35|17763.35|17763.35|17762.44|17762.44|0
1631546940000|2021-09-13 15:29:00|17764.52|17764.52|17765.14|17765.14|17765.14|17765.14|17762.76|17762.76|0
1631546950000|2021-09-13 15:29:10|17765.61|17765.61|17767.74|17767.74|17767.74|17767.74|17765.61|17765.61|0
1631546960000|2021-09-13 15:29:20|17768.21|17768.21|17771.53|17771.53|17771.53|17771.53|17768.21|17768.21|0
1631546970000|2021-09-13 15:29:30|17771.06|17771.06|17772.34|17772.34|17772.66|17772.66|17770.15|17770.15|0
1631546980000|2021-09-13 15:29:40|17773.15|17773.15|17775.14|17775.14|17776.96|17776.96|17773.15|17773.15|0
1631546990000|2021-09-13 15:29:50|17775.7|17775.7|17773.83|17773.83|17776.62|17776.62|17773.83|17773.83|0
1631603700000|2021-09-14 07:15:00|17816.21|17816.21|17833.36|17833.36|17833.36|17833.36|17816.21|17816.21|0
1631603710000|2021-09-14 07:15:10|17836.23|17836.23|17841.04|17841.04|17842.47|17842.47|17836.23|17836.23|0
1631603720000|2021-09-14 07:15:20|17840.57|17840.57|17840.57|17840.57|17840.57|17840.57|17840.57|17840.57|0
1631603730000|2021-09-14 07:15:30|17842.45|17842.45|17842.45|17842.45|17842.45|17842.45|17842.45|17842.45|0
1631603740000|2021-09-14 07:15:40|17841.29|17841.29|17841.78|17841.78|17841.78|17841.78|17841.29|17841.29|0
1631603750000|2021-09-14 07:15:50|17846.08|17846.08|17850.65|17850.65|17850.65|17850.65|17846.08|17846.08|0
1631603760000|2021-09-14 07:16:00|17849.83|17849.83|17844.42|17844.42|17850.65|17850.65|17844.42|17844.42|0
1631603770000|2021-09-14 07:16:10|17845.85|17845.85|17846.79|17846.79|17849.12|17849.12|17845.85|17845.85|0
1631603780000|2021-09-14 07:16:20|17845.36|17845.36|17845.36|17845.36|17845.36|17845.36|17845.36|17845.36|0
1631603790000|2021-09-14 07:16:30|17848.22|17848.22|17843.48|17843.48|17848.22|17848.22|17843.48|17843.48|0
1631603800000|2021-09-14 07:16:40|17844.96|17844.96|17844.96|17844.96|17844.96|17844.96|17844.96|17844.96|0
1631603820000|2021-09-14 07:17:00|17848.62|17848.62|17850.05|17850.05|17850.05|17850.05|17848.62|17848.62|0
1631603830000|2021-09-14 07:17:10|17848.42|17848.42|17851.24|17851.24|17851.24|17851.24|17848.42|17848.42|0
1631603840000|2021-09-14 07:17:20|17852.65|17852.65|17858.96|17858.96|17858.96|17858.96|17852.65|17852.65|0
1631603850000|2021-09-14 07:17:30|17860.4|17860.4|17861.83|17861.83|17861.83|17861.83|17860.4|17860.4|0
1631603860000|2021-09-14 07:17:40|17863.17|17863.17|17871.1|17871.1|17871.1|17871.1|17863.17|17863.17|0
1631603870000|2021-09-14 07:17:50|17871.6|17871.6|17875.89|17875.89|17876.81|17876.81|17871.6|17871.6|0
1631603880000|2021-09-14 07:18:00|17876.45|17876.45|17879.95|17879.95|17879.95|17879.95|17876.45|17876.45|0
1631603890000|2021-09-14 07:18:10|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|0
1631603910000|2021-09-14 07:18:30|17878.9|17878.9|17878.9|17878.9|17878.9|17878.9|17878.9|17878.9|0
1631603930000|2021-09-14 07:18:50|17881.77|17881.77|17881.77|17881.77|17881.77|17881.77|17881.77|17881.77|0
1631603940000|2021-09-14 07:19:00|17887.87|17887.87|17885.76|17885.76|17891.91|17891.91|17885.76|17885.76|0
1631603950000|2021-09-14 07:19:10|17884.33|17884.33|17886.45|17886.45|17887.89|17887.89|17884.33|17884.33|0
1631603960000|2021-09-14 07:19:20|17884.82|17884.82|17884.82|17884.82|17884.82|17884.82|17884.82|17884.82|0
1631603980000|2021-09-14 07:19:40|17883.91|17883.91|17876.52|17876.52|17884.38|17884.38|17876.52|17876.52|0
1631603990000|2021-09-14 07:19:50|17876.29|17876.29|17871.07|17871.07|17876.29|17876.29|17871.07|17871.07|0
1631604000000|2021-09-14 07:20:00|17865.85|17865.85|17862.67|17862.67|17865.85|17865.85|17862.2|17862.2|0
1631604010000|2021-09-14 07:20:10|17863.79|17863.79|17867.76|17867.76|17867.76|17867.76|17863.47|17863.47|0
1631604020000|2021-09-14 07:20:20|17868.88|17868.88|17870|17870|17871.11|17871.11|17868.88|17868.88|0
1631604030000|2021-09-14 07:20:30|17870.91|17870.91|17870.91|17870.91|17870.91|17870.91|17870.91|17870.91|0
1631604040000|2021-09-14 07:20:40|17869.28|17869.28|17869.28|17869.28|17869.28|17869.28|17869.28|17869.28|0
1631604060000|2021-09-14 07:21:00|17871.73|17871.73|17871.73|17871.73|17871.73|17871.73|17871.73|17871.73|0
1631604080000|2021-09-14 07:21:20|17868.46|17868.46|17861.03|17861.03|17868.46|17868.46|17861.03|17861.03|0
1631604100000|2021-09-14 07:21:40|17856.97|17856.97|17858.4|17858.4|17858.4|17858.4|17856.97|17856.97|0
1631604110000|2021-09-14 07:21:50|17857.59|17857.59|17857.59|17857.59|17857.59|17857.59|17857.59|17857.59|0
1631604120000|2021-09-14 07:22:00|17857.14|17857.14|17840.15|17840.15|17857.14|17857.14|17840.15|17840.15|0
1631604150000|2021-09-14 07:22:30|17839.24|17839.24|17841.91|17841.91|17842.59|17842.59|17839.24|17839.24|0
1631604170000|2021-09-14 07:22:50|17841.44|17841.44|17841.44|17841.44|17841.44|17841.44|17841.44|17841.44|0
1631604180000|2021-09-14 07:23:00|17842.26|17842.26|17842.26|17842.26|17842.26|17842.26|17842.26|17842.26|0
1631604200000|2021-09-14 07:23:20|17840.63|17840.63|17840.4|17840.4|17840.63|17840.63|17840.4|17840.4|0
1631604210000|2021-09-14 07:23:30|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|0
1631604230000|2021-09-14 07:23:50|17841.67|17841.67|17835.7|17835.7|17841.67|17841.67|17835.7|17835.7|0
1631604240000|2021-09-14 07:24:00|17832.83|17832.83|17833.82|17833.82|17835.7|17835.7|17831.94|17831.94|0
1631604250000|2021-09-14 07:24:10|17836.68|17836.68|17838.57|17838.57|17838.57|17838.57|17836.68|17836.68|0
1631604270000|2021-09-14 07:24:30|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|0
1631604280000|2021-09-14 07:24:40|17834.36|17834.36|17834.36|17834.36|17834.36|17834.36|17834.36|17834.36|0
1631604290000|2021-09-14 07:24:50|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|0
1631604300000|2021-09-14 07:25:00|17839.57|17839.57|17844.68|17844.68|17844.7|17844.7|17839.57|17839.57|0
1631604310000|2021-09-14 07:25:10|17846.09|17846.09|17844.43|17844.43|17846.56|17846.56|17844.21|17844.21|0
1631604330000|2021-09-14 07:25:30|17844.9|17844.9|17844.9|17844.9|17844.9|17844.9|17844.9|17844.9|0
1631604350000|2021-09-14 07:25:50|17836.66|17836.66|17832.97|17832.97|17836.66|17836.66|17828.67|17828.67|0
1631604360000|2021-09-14 07:26:00|17834.6|17834.6|17834.6|17834.6|17835.42|17835.42|17834.6|17834.6|0
1631604380000|2021-09-14 07:26:20|17833.99|17833.99|17832.55|17832.55|17833.99|17833.99|17832.55|17832.55|0
1631604410000|2021-09-14 07:26:50|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|0
1631604420000|2021-09-14 07:27:00|17832.59|17832.59|17833.06|17833.06|17835.51|17835.51|17832.59|17832.59|0
1631604430000|2021-09-14 07:27:10|17831.42|17831.42|17831.42|17831.42|17831.42|17831.42|17831.42|17831.42|0
1631604440000|2021-09-14 07:27:20|17831.22|17831.22|17826.69|17826.69|17831.22|17831.22|17826.49|17826.49|0
1631604450000|2021-09-14 07:27:30|17825.2|17825.2|17821.94|17821.94|17825.2|17825.2|17821.94|17821.94|0
1631604470000|2021-09-14 07:27:50|17820.31|17820.31|17819.4|17819.4|17820.31|17820.31|17819.4|17819.4|0
1631604480000|2021-09-14 07:28:00|17820.83|17820.83|17820.93|17820.93|17820.93|17820.93|17820.01|17820.01|0
1631604500000|2021-09-14 07:28:20|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|0
1631604510000|2021-09-14 07:28:30|17820.27|17820.27|17821.92|17821.92|17821.92|17821.92|17820.27|17820.27|0
1631604520000|2021-09-14 07:28:40|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|0
1631604540000|2021-09-14 07:29:00|17822.53|17822.53|17826.19|17826.19|17826.8|17826.8|17822.53|17822.53|0
1631604550000|2021-09-14 07:29:10|17827.63|17827.63|17819.27|17819.27|17827.63|17827.63|17819.27|17819.27|0
1631604570000|2021-09-14 07:29:30|17817.86|17817.86|17818.23|17818.23|17818.23|17818.23|17815.97|17815.97|0
1631604580000|2021-09-14 07:29:40|17819.34|17819.34|17819.34|17819.34|17819.34|17819.34|17819.34|17819.34|0
1631604590000|2021-09-14 07:29:50|17819.55|17819.55|17822.25|17822.25|17822.25|17822.25|17819.55|17819.55|0
1631604600000|2021-09-14 07:30:00|17825.19|17825.19|17824.12|17824.12|17826.11|17826.11|17824.12|17824.12|0
1631604630000|2021-09-14 07:30:30|17825.56|17825.56|17826.99|17826.99|17826.99|17826.99|17825.56|17825.56|0
1631604640000|2021-09-14 07:30:40|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|0
1631604650000|2021-09-14 07:30:50|17827.84|17827.84|17828.65|17828.65|17828.65|17828.65|17827.84|17827.84|0
1631604660000|2021-09-14 07:31:00|17829.47|17829.47|17834.08|17834.08|17834.08|17834.08|17829.47|17829.47|0
1631604670000|2021-09-14 07:31:10|17833.61|17833.61|17833.61|17833.61|17833.61|17833.61|17833.61|17833.61|0
1631604680000|2021-09-14 07:31:20|17834.53|17834.53|17833.71|17833.71|17834.53|17834.53|17833.71|17833.71|0
1631604690000|2021-09-14 07:31:30|17832.8|17832.8|17826.35|17826.35|17832.8|17832.8|17826.35|17826.35|0
1631604710000|2021-09-14 07:31:50|17823.61|17823.61|17823.61|17823.61|17823.61|17823.61|17823.61|17823.61|0
1631604720000|2021-09-14 07:32:00|17824.72|17824.72|17825.28|17825.28|17825.28|17825.28|17824.72|17824.72|0
1631604730000|2021-09-14 07:32:10|17822.83|17822.83|17822.83|17822.83|17822.83|17822.83|17822.83|17822.83|0
1631604740000|2021-09-14 07:32:20|17821|17821|17818.3|17818.3|17821|17821|17818.3|17818.3|0
1631604750000|2021-09-14 07:32:30|17819.24|17819.24|17814.63|17814.63|17819.24|17819.24|17814.63|17814.63|0
1631604770000|2021-09-14 07:32:50|17808.45|17808.45|17809.89|17809.89|17809.89|17809.89|17808.45|17808.45|0
1631604780000|2021-09-14 07:33:00|17810.36|17810.36|17809.44|17809.44|17810.44|17810.44|17809.44|17809.44|0
1631604800000|2021-09-14 07:33:20|17810.06|17810.06|17812.92|17812.92|17812.92|17812.92|17810.06|17810.06|0
1631604810000|2021-09-14 07:33:30|17813.84|17813.84|17813.84|17813.84|17813.84|17813.84|17813.84|17813.84|0
1631604840000|2021-09-14 07:34:00|17813.43|17813.43|17814.45|17814.45|17814.92|17814.92|17813.43|17813.43|0
1631604850000|2021-09-14 07:34:10|17810.76|17810.76|17807.08|17807.08|17810.76|17810.76|17807.08|17807.08|0
1631604890000|2021-09-14 07:34:50|17808.96|17808.96|17808.96|17808.96|17808.96|17808.96|17808.96|17808.96|0
1631604900000|2021-09-14 07:35:00|17809.96|17809.96|17797.83|17797.83|17809.96|17809.96|17797.83|17797.83|0
1631604910000|2021-09-14 07:35:10|17793.92|17793.92|17793.03|17793.03|17793.92|17793.92|17791.94|17791.94|0
1631604930000|2021-09-14 07:35:30|17791.59|17791.59|17787.51|17787.51|17791.59|17791.59|17787.51|17787.51|0
1631604940000|2021-09-14 07:35:40|17785.88|17785.88|17785.88|17785.88|17785.88|17785.88|17785.88|17785.88|0
1631604960000|2021-09-14 07:36:00|17788.33|17788.33|17793.62|17793.62|17793.62|17793.62|17788.33|17788.33|0
1631604970000|2021-09-14 07:36:10|17794.64|17794.64|17794.17|17794.17|17794.64|17794.64|17794.17|17794.17|0
1631604980000|2021-09-14 07:36:20|17792.73|17792.73|17795.18|17795.18|17795.18|17795.18|17792.73|17792.73|0
1631604990000|2021-09-14 07:36:30|17794.37|17794.37|17793.55|17793.55|17794.37|17794.37|17793.55|17793.55|0
1631605020000|2021-09-14 07:37:00|17794.49|17794.49|17795.43|17795.43|17795.43|17795.43|17794.02|17794.02|0
1631605050000|2021-09-14 07:37:30|17794.52|17794.52|17794.52|17794.52|17794.52|17794.52|17794.52|17794.52|0
1631605080000|2021-09-14 07:38:00|17795.43|17795.43|17797.07|17797.07|17797.07|17797.07|17795.18|17795.18|0
1631605090000|2021-09-14 07:38:10|17795.95|17795.95|17795.95|17795.95|17795.95|17795.95|17795.95|17795.95|0
1631605100000|2021-09-14 07:38:20|17794.54|17794.54|17795.48|17795.48|17795.48|17795.48|17794.54|17794.54|0
1631605110000|2021-09-14 07:38:30|17796.6|17796.6|17795.21|17795.21|17797.04|17797.04|17795.21|17795.21|0
1631605120000|2021-09-14 07:38:40|17792.47|17792.47|17791.04|17791.04|17792.47|17792.47|17791.04|17791.04|0
1631605140000|2021-09-14 07:39:00|17786.39|17786.39|17788.27|17788.27|17788.27|17788.27|17786.39|17786.39|0
1631605150000|2021-09-14 07:39:10|17785.45|17785.45|17774.9|17774.9|17785.45|17785.45|17774.9|17774.9|0
1631605160000|2021-09-14 07:39:20|17773.27|17773.27|17768.32|17768.32|17773.27|17773.27|17768.32|17768.32|0
1631605170000|2021-09-14 07:39:30|17770.14|17770.14|17770.14|17770.14|17770.14|17770.14|17770.14|17770.14|0
1631605190000|2021-09-14 07:39:50|17769.67|17769.67|17771.55|17771.55|17771.55|17771.55|17769.67|17769.67|0
1631605200000|2021-09-14 07:40:00|17767.9|17767.9|17767.49|17767.49|17767.9|17767.9|17767.49|17767.49|0
1631605210000|2021-09-14 07:40:10|17766.08|17766.08|17765.16|17765.16|17766.08|17766.08|17765.16|17765.16|0
1631605220000|2021-09-14 07:40:20|17764.25|17764.25|17763.78|17763.78|17764.25|17764.25|17763.78|17763.78|0
1631605230000|2021-09-14 07:40:30|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|0
1631605240000|2021-09-14 07:40:40|17761.92|17761.92|17757.51|17757.51|17761.92|17761.92|17757.51|17757.51|0
1631605260000|2021-09-14 07:41:00|17759.15|17759.15|17759.62|17759.62|17759.62|17759.62|17759.15|17759.15|0
1631605270000|2021-09-14 07:41:10|17760.56|17760.56|17759.62|17759.62|17760.56|17760.56|17758.67|17758.67|0
1631605280000|2021-09-14 07:41:20|17758.2|17758.2|17750.64|17750.64|17758.2|17758.2|17750.64|17750.64|0
1631605290000|2021-09-14 07:41:30|17751.58|17751.58|17746.7|17746.7|17751.83|17751.83|17746.7|17746.7|0
1631605300000|2021-09-14 07:41:40|17746.25|17746.25|17741.38|17741.38|17746.25|17746.25|17739.74|17739.74|0
1631605310000|2021-09-14 07:41:50|17738.93|17738.93|17738.45|17738.45|17738.93|17738.93|17737.29|17737.29|0
1631605320000|2021-09-14 07:42:00|17742.93|17742.93|17745.18|17745.18|17745.18|17745.18|17742.93|17742.93|0
1631605350000|2021-09-14 07:42:30|17743.55|17743.55|17744.98|17744.98|17744.98|17744.98|17743.55|17743.55|0
1631605380000|2021-09-14 07:43:00|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|0
1631605390000|2021-09-14 07:43:10|17739.99|17739.99|17736.23|17736.23|17739.99|17739.99|17733.83|17733.83|0
1631605410000|2021-09-14 07:43:30|17734.59|17734.59|17733.16|17733.16|17734.59|17734.59|17733.16|17733.16|0
1631605420000|2021-09-14 07:43:40|17730.29|17730.29|17720.22|17720.22|17730.29|17730.29|17720.22|17720.22|0
1631605430000|2021-09-14 07:43:50|17719.31|17719.31|17719.31|17719.31|17719.31|17719.31|17719.31|17719.31|0
1631605440000|2021-09-14 07:44:00|17717.66|17717.66|17717.66|17717.66|17717.66|17717.66|17717.66|17717.66|0
1631605450000|2021-09-14 07:44:10|17718.16|17718.16|17718.16|17718.16|17718.16|17718.16|17718.16|17718.16|0
1631605520000|2021-09-14 07:45:20|17718.26|17718.26|17724.42|17724.42|17724.42|17724.42|17718.26|17718.26|0
1631605530000|2021-09-14 07:45:30|17727.28|17727.28|17730.5|17730.5|17730.5|17730.5|17727.28|17727.28|0
1631605540000|2021-09-14 07:45:40|17729.06|17729.06|17728.25|17728.25|17729.06|17729.06|17728.25|17728.25|0
1631605550000|2021-09-14 07:45:50|17727.78|17727.78|17721.15|17721.15|17727.78|17727.78|17721.15|17721.15|0
1631605560000|2021-09-14 07:46:00|17715.42|17715.42|17715.42|17715.42|17715.42|17715.42|17715.42|17715.42|0
1631605580000|2021-09-14 07:46:20|17713.54|17713.54|17700.32|17700.32|17713.54|17713.54|17700.32|17700.32|0
1631605610000|2021-09-14 07:46:50|17698.34|17698.34|17700.87|17700.87|17700.87|17700.87|17698.34|17698.34|0
1631605620000|2021-09-14 07:47:00|17702.69|17702.69|17713.86|17713.86|17713.86|17713.86|17702.69|17702.69|0
1631605640000|2021-09-14 07:47:20|17716.4|17716.4|17722.17|17722.17|17722.17|17722.17|17716.4|17716.4|0
1631605650000|2021-09-14 07:47:30|17722.99|17722.99|17724.29|17724.29|17724.29|17724.29|17721.55|17721.55|0
1631605660000|2021-09-14 07:47:40|17727.16|17727.16|17725.73|17725.73|17727.16|17727.16|17725.73|17725.73|0
1631605670000|2021-09-14 07:47:50|17726.2|17726.2|17726.67|17726.67|17726.67|17726.67|17726.2|17726.2|0
1631605680000|2021-09-14 07:48:00|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|0
1631605700000|2021-09-14 07:48:20|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|0
1631605720000|2021-09-14 07:48:40|17730.98|17730.98|17731.54|17731.54|17731.54|17731.54|17730.98|17730.98|0
1631605740000|2021-09-14 07:49:00|17732.36|17732.36|17731.95|17731.95|17732.36|17732.36|17731.95|17731.95|0
1631605750000|2021-09-14 07:49:10|17733.38|17733.38|17734.81|17734.81|17734.81|17734.81|17733.38|17733.38|0
1631605770000|2021-09-14 07:49:30|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|0
1631605780000|2021-09-14 07:49:40|17739.51|17739.51|17741.15|17741.15|17741.15|17741.15|17739.51|17739.51|0
1631605790000|2021-09-14 07:49:50|17742.97|17742.97|17742.97|17742.97|17742.97|17742.97|17742.97|17742.97|0
1631605800000|2021-09-14 07:50:00|17742.06|17742.06|17742.06|17742.06|17742.06|17742.06|17742.06|17742.06|0
1631605830000|2021-09-14 07:50:30|17738.79|17738.79|17738.79|17738.79|17738.79|17738.79|17738.79|17738.79|0
1631605860000|2021-09-14 07:51:00|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|0
1631605880000|2021-09-14 07:51:20|17738.25|17738.25|17742.11|17742.11|17742.11|17742.11|17738.25|17738.25|0
1631605910000|2021-09-14 07:51:50|17741.19|17741.19|17738.45|17738.45|17741.19|17741.19|17738.45|17738.45|0
1631605960000|2021-09-14 07:52:40|17737.98|17737.98|17745.99|17745.99|17747.02|17747.02|17737.98|17737.98|0
1631605970000|2021-09-14 07:52:50|17750.07|17750.07|17751.97|17751.97|17752.19|17752.19|17750.07|17750.07|0
1631606000000|2021-09-14 07:53:20|17755.47|17755.47|17757.95|17757.95|17757.95|17757.95|17755.47|17755.47|0
1631606040000|2021-09-14 07:54:00|17759.29|17759.29|17759.29|17759.29|17759.29|17759.29|17759.29|17759.29|0
1631606050000|2021-09-14 07:54:10|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|0
1631606070000|2021-09-14 07:54:30|17758.82|17758.82|17759.29|17759.29|17759.29|17759.29|17758.82|17758.82|0
1631606090000|2021-09-14 07:54:50|17761.74|17761.74|17761.74|17761.74|17761.74|17761.74|17761.74|17761.74|0
1631606100000|2021-09-14 07:55:00|17761.27|17761.27|17761.27|17761.27|17761.27|17761.27|17761.27|17761.27|0
1631606110000|2021-09-14 07:55:10|17765.56|17765.56|17765.56|17765.56|17765.56|17765.56|17765.56|17765.56|0
1631606120000|2021-09-14 07:55:20|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|0
1631606130000|2021-09-14 07:55:30|17762.23|17762.23|17767.35|17767.35|17767.35|17767.35|17762.23|17762.23|0
1631606150000|2021-09-14 07:55:50|17768.27|17768.27|17768.27|17768.27|17768.27|17768.27|17768.27|17768.27|0
1631606160000|2021-09-14 07:56:00|17771.53|17771.53|17776.79|17776.79|17776.79|17776.79|17771.53|17771.53|0
1631606170000|2021-09-14 07:56:10|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|17779.28|0
1631606200000|2021-09-14 07:56:40|17779.72|17779.72|17779.72|17779.72|17779.72|17779.72|17779.72|17779.72|0
1631606210000|2021-09-14 07:56:50|17783.38|17783.38|17797.97|17797.97|17797.97|17797.97|17783.38|17783.38|0
1631606220000|2021-09-14 07:57:00|17800.32|17800.32|17801.99|17801.99|17801.99|17801.99|17800.32|17800.32|0
1631606230000|2021-09-14 07:57:10|17801.77|17801.77|17800.36|17800.36|17801.77|17801.77|17800.36|17800.36|0
1631606260000|2021-09-14 07:57:40|17799.89|17799.89|17801.12|17801.12|17801.12|17801.12|17799.89|17799.89|0
1631606270000|2021-09-14 07:57:50|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|0
1631606280000|2021-09-14 07:58:00|17801.59|17801.59|17805.35|17805.35|17805.35|17805.35|17801.59|17801.59|0
1631606310000|2021-09-14 07:58:30|17804.54|17804.54|17803.11|17803.11|17804.54|17804.54|17803.11|17803.11|0
1631606350000|2021-09-14 07:59:10|17802.29|17802.29|17802.29|17802.29|17802.29|17802.29|17802.29|17802.29|0
1631606360000|2021-09-14 07:59:20|17803.18|17803.18|17803.18|17803.18|17803.18|17803.18|17803.18|17803.18|0
1631606370000|2021-09-14 07:59:30|17804.61|17804.61|17804.61|17804.61|17804.61|17804.61|17804.61|17804.61|0
1631606380000|2021-09-14 07:59:40|17804.84|17804.84|17804.84|17804.84|17804.84|17804.84|17804.84|17804.84|0
1631606390000|2021-09-14 07:59:50|17808.49|17808.49|17809.31|17809.31|17809.31|17809.31|17808.49|17808.49|0
1631606400000|2021-09-14 08:00:00|17808.39|17808.39|17807.48|17807.48|17808.39|17808.39|17807.48|17807.48|0
1631606410000|2021-09-14 08:00:10|17807.95|17807.95|17808.89|17808.89|17808.89|17808.89|17807.48|17807.48|0
1631606420000|2021-09-14 08:00:20|17810.3|17810.3|17809.86|17809.86|17810.3|17810.3|17809.86|17809.86|0
1631606460000|2021-09-14 08:01:00|17810.67|17810.67|17811.18|17811.18|17811.18|17811.18|17810.26|17810.26|0
1631606470000|2021-09-14 08:01:10|17810.73|17810.73|17810.51|17810.51|17810.73|17810.73|17810.51|17810.51|0
1631606490000|2021-09-14 08:01:30|17808.15|17808.15|17807.24|17807.24|17808.15|17808.15|17807.24|17807.24|0
1631606500000|2021-09-14 08:01:40|17805.61|17805.61|17806.08|17806.08|17806.08|17806.08|17804.67|17804.67|0
1631606520000|2021-09-14 08:02:00|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|0
1631606530000|2021-09-14 08:02:10|17802.29|17802.29|17801.6|17801.6|17803.23|17803.23|17801.6|17801.6|0
1631606540000|2021-09-14 08:02:20|17800.17|17800.17|17797.3|17797.3|17800.17|17800.17|17797.3|17797.3|0
1631606550000|2021-09-14 08:02:30|17795.81|17795.81|17797.82|17797.82|17797.82|17797.82|17794.96|17794.96|0
1631606570000|2021-09-14 08:02:50|17798.32|17798.32|17800.22|17800.22|17800.22|17800.22|17798.32|17798.32|0
1631606580000|2021-09-14 08:03:00|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|0
1631606590000|2021-09-14 08:03:10|17798.93|17798.93|17798.93|17798.93|17798.93|17798.93|17798.93|17798.93|0
1631606600000|2021-09-14 08:03:20|17796.19|17796.19|17793.33|17793.33|17796.19|17796.19|17793.33|17793.33|0
1631606610000|2021-09-14 08:03:30|17791.69|17791.69|17788.95|17788.95|17791.69|17791.69|17788.95|17788.95|0
1631606620000|2021-09-14 08:03:40|17786.09|17786.09|17776.54|17776.54|17786.09|17786.09|17776.54|17776.54|0
1631606630000|2021-09-14 08:03:50|17773.8|17773.8|17773.8|17773.8|17773.8|17773.8|17773.8|17773.8|0
1631606640000|2021-09-14 08:04:00|17773.39|17773.39|17774.8|17774.8|17774.8|17774.8|17773.39|17773.39|0
1631606660000|2021-09-14 08:04:20|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|0
1631606680000|2021-09-14 08:04:40|17774.5|17774.5|17775.44|17775.44|17775.44|17775.44|17774.5|17774.5|0
1631606690000|2021-09-14 08:04:50|17777.17|17777.17|17779.77|17779.77|17779.77|17779.77|17776.46|17776.46|0
1631606700000|2021-09-14 08:05:00|17780.26|17780.26|17791.1|17791.1|17792.52|17792.52|17780.26|17780.26|0
1631606710000|2021-09-14 08:05:10|17787.32|17787.32|17786.41|17786.41|17787.32|17787.32|17786.41|17786.41|0
1631606720000|2021-09-14 08:05:20|17784.78|17784.78|17782.9|17782.9|17784.78|17784.78|17782.9|17782.9|0
1631606730000|2021-09-14 08:05:30|17781.07|17781.07|17769.65|17769.65|17781.07|17781.07|17769.65|17769.65|0
1631606760000|2021-09-14 08:06:00|17772.1|17772.1|17775.8|17775.8|17775.8|17775.8|17772.1|17772.1|0
1631606770000|2021-09-14 08:06:10|17776.72|17776.72|17772.42|17772.42|17776.72|17776.72|17772.42|17772.42|0
1631606820000|2021-09-14 08:07:00|17773.33|17773.33|17773.33|17773.33|17773.33|17773.33|17773.33|17773.33|0
1631606840000|2021-09-14 08:07:20|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|0
1631606880000|2021-09-14 08:08:00|17771.03|17771.03|17771.52|17771.52|17771.52|17771.52|17771.03|17771.03|0
1631606910000|2021-09-14 08:08:30|17773.35|17773.35|17768.78|17768.78|17773.35|17773.35|17768.78|17768.78|0
1631606930000|2021-09-14 08:08:50|17770.22|17770.22|17770.22|17770.22|17770.22|17770.22|17770.22|17770.22|0
1631606950000|2021-09-14 08:09:10|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|0
1631606970000|2021-09-14 08:09:30|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|0
1631606990000|2021-09-14 08:09:50|17776.47|17776.47|17777.41|17777.41|17777.41|17777.41|17776.47|17776.47|0
1631607030000|2021-09-14 08:10:30|17776.5|17776.5|17774.15|17774.15|17776.5|17776.5|17774.15|17774.15|0
1631607060000|2021-09-14 08:11:00|17774.97|17774.97|17774.97|17774.97|17774.97|17774.97|17774.97|17774.97|0
1631607070000|2021-09-14 08:11:10|17772.15|17772.15|17772.15|17772.15|17772.15|17772.15|17772.15|17772.15|0
1631607090000|2021-09-14 08:11:30|17773.56|17773.56|17773.56|17773.56|17773.56|17773.56|17773.56|17773.56|0
1631607100000|2021-09-14 08:11:40|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|0
1631607110000|2021-09-14 08:11:50|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|0
1631607130000|2021-09-14 08:12:10|17775.85|17775.85|17777.28|17777.28|17777.28|17777.28|17775.85|17775.85|0
1631607140000|2021-09-14 08:12:20|17778.72|17778.72|17778.72|17778.72|17778.72|17778.72|17778.72|17778.72|0
1631607150000|2021-09-14 08:12:30|17780.15|17780.15|17780.15|17780.15|17780.15|17780.15|17780.15|17780.15|0
1631607160000|2021-09-14 08:12:40|17781.82|17781.82|17784.33|17784.33|17787.83|17787.83|17781.82|17781.82|0
1631607180000|2021-09-14 08:13:00|17785.76|17785.76|17785.76|17785.76|17785.76|17785.76|17785.76|17785.76|0
1631607200000|2021-09-14 08:13:20|17786.58|17786.58|17786.58|17786.58|17786.58|17786.58|17786.58|17786.58|0
1631607220000|2021-09-14 08:13:40|17787.03|17787.03|17787.03|17787.03|17787.03|17787.03|17787.03|17787.03|0
1631607250000|2021-09-14 08:14:10|17787.52|17787.52|17788.52|17788.52|17788.52|17788.52|17787.52|17787.52|0
1631607260000|2021-09-14 08:14:20|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|0
1631607310000|2021-09-14 08:15:10|17791.35|17791.35|17789.94|17789.94|17791.35|17791.35|17789.94|17789.94|0
1631607360000|2021-09-14 08:16:00|17790.76|17790.76|17790.41|17790.41|17792.67|17792.67|17789.36|17789.36|0
1631607370000|2021-09-14 08:16:10|17790.86|17790.86|17791.87|17791.87|17791.87|17791.87|17790.86|17790.86|0
1631607380000|2021-09-14 08:16:20|17790.95|17790.95|17790.95|17790.95|17790.95|17790.95|17790.95|17790.95|0
1631607390000|2021-09-14 08:16:30|17789.52|17789.52|17788.09|17788.09|17789.52|17789.52|17788.09|17788.09|0
1631607400000|2021-09-14 08:16:40|17789.52|17789.52|17789.52|17789.52|17789.52|17789.52|17789.52|17789.52|0
1631607410000|2021-09-14 08:16:50|17790.95|17790.95|17790.61|17790.61|17791.42|17791.42|17790.61|17790.61|0
1631607420000|2021-09-14 08:17:00|17789.66|17789.66|17785.94|17785.94|17789.66|17789.66|17785.94|17785.94|0
1631607430000|2021-09-14 08:17:10|17784.46|17784.46|17785.42|17785.42|17785.87|17785.87|17784.46|17784.46|0
1631607460000|2021-09-14 08:17:40|17783.54|17783.54|17783.54|17783.54|17783.54|17783.54|17783.54|17783.54|0
1631607480000|2021-09-14 08:18:00|17782.72|17782.72|17782.72|17782.72|17782.72|17782.72|17782.72|17782.72|0
1631607490000|2021-09-14 08:18:10|17781.78|17781.78|17779.43|17779.43|17781.78|17781.78|17777.61|17777.61|0
1631607500000|2021-09-14 08:18:20|17775.75|17775.75|17775.75|17775.75|17775.75|17775.75|17775.75|17775.75|0
1631607520000|2021-09-14 08:18:40|17774.94|17774.94|17774.12|17774.12|17774.94|17774.94|17774.12|17774.12|0
1631607540000|2021-09-14 08:19:00|17774.94|17774.94|17774.49|17774.49|17774.94|17774.94|17774.49|17774.49|0
1631607550000|2021-09-14 08:19:10|17773.06|17773.06|17773.06|17773.06|17773.06|17773.06|17773.06|17773.06|0
1631607560000|2021-09-14 08:19:20|17771.62|17771.62|17772.08|17772.08|17774.49|17774.49|17771.62|17771.62|0
1631607580000|2021-09-14 08:19:40|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|0
1631607590000|2021-09-14 08:19:50|17767.91|17767.91|17763.54|17763.54|17767.91|17767.91|17763.54|17763.54|0
1631607600000|2021-09-14 08:20:00|17761.66|17761.66|17751.33|17751.33|17762.6|17762.6|17751.33|17751.33|0
1631607610000|2021-09-14 08:20:10|17752.5|17752.5|17750.03|17750.03|17752.5|17752.5|17750.03|17750.03|0
1631607630000|2021-09-14 08:20:30|17748.15|17748.15|17748.15|17748.15|17748.15|17748.15|17748.15|17748.15|0
1631607640000|2021-09-14 08:20:40|17746.72|17746.72|17746.72|17746.72|17747.19|17747.19|17746.25|17746.25|0
1631607660000|2021-09-14 08:21:00|17745.9|17745.9|17741.25|17741.25|17745.9|17745.9|17741.25|17741.25|0
1631607680000|2021-09-14 08:21:20|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|0
1631607690000|2021-09-14 08:21:30|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|0
1631607700000|2021-09-14 08:21:40|17738.04|17738.04|17746.21|17746.21|17746.21|17746.21|17738.04|17738.04|0
1631607710000|2021-09-14 08:21:50|17747.16|17747.16|17748.57|17748.57|17748.57|17748.57|17747.16|17747.16|0
1631607720000|2021-09-14 08:22:00|17749.73|17749.73|17753.45|17753.45|17753.45|17753.45|17749.73|17749.73|0
1631607730000|2021-09-14 08:22:10|17752.03|17752.03|17751.56|17751.56|17752.03|17752.03|17751.56|17751.56|0
1631607750000|2021-09-14 08:22:30|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|0
1631607760000|2021-09-14 08:22:40|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|0
1631607800000|2021-09-14 08:23:20|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|0
1631607810000|2021-09-14 08:23:30|17757.22|17757.22|17753.66|17753.66|17757.22|17757.22|17753.66|17753.66|0
1631607820000|2021-09-14 08:23:40|17751.99|17751.99|17749.12|17749.12|17751.99|17751.99|17749.12|17749.12|0
1631607830000|2021-09-14 08:23:50|17748.13|17748.13|17746.5|17746.5|17748.13|17748.13|17746.5|17746.5|0
1631607870000|2021-09-14 08:24:30|17745.06|17745.06|17745.06|17745.06|17745.06|17745.06|17745.06|17745.06|0
1631607920000|2021-09-14 08:25:20|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|0
1631607930000|2021-09-14 08:25:30|17742.52|17742.52|17742.52|17742.52|17742.52|17742.52|17742.52|17742.52|0
1631607950000|2021-09-14 08:25:50|17743.95|17743.95|17743.95|17743.95|17743.95|17743.95|17743.95|17743.95|0
1631607960000|2021-09-14 08:26:00|17745.68|17745.68|17746.8|17746.8|17746.8|17746.8|17745.68|17745.68|0
1631608000000|2021-09-14 08:26:40|17745.88|17745.88|17741.3|17741.3|17745.88|17745.88|17741.3|17741.3|0
1631608020000|2021-09-14 08:27:00|17739.87|17739.87|17739.87|17739.87|17739.87|17739.87|17739.87|17739.87|0
1631608040000|2021-09-14 08:27:20|17738.2|17738.2|17738.2|17738.2|17738.2|17738.2|17738.2|17738.2|0
1631608050000|2021-09-14 08:27:30|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|0
1631608090000|2021-09-14 08:28:10|17733.53|17733.53|17735.38|17735.38|17735.38|17735.38|17733.03|17733.03|0
1631608120000|2021-09-14 08:28:40|17735.79|17735.79|17735.79|17735.79|17735.79|17735.79|17735.79|17735.79|0
1631608140000|2021-09-14 08:29:00|17734.8|17734.8|17734.8|17734.8|17734.8|17734.8|17734.8|17734.8|0
1631608150000|2021-09-14 08:29:10|17736.23|17736.23|17736.23|17736.23|17736.23|17736.23|17736.23|17736.23|0
1631608160000|2021-09-14 08:29:20|17735.32|17735.32|17733.49|17733.49|17735.32|17735.32|17733.49|17733.49|0
1631608200000|2021-09-14 08:30:00|17734.05|17734.05|17734.05|17734.05|17734.05|17734.05|17734.05|17734.05|0
1631608210000|2021-09-14 08:30:10|17734.55|17734.55|17737.35|17737.35|17737.35|17737.35|17734.55|17734.55|0
1631608230000|2021-09-14 08:30:30|17736.88|17736.88|17736.88|17736.88|17736.88|17736.88|17736.88|17736.88|0
1631608260000|2021-09-14 08:31:00|17737.7|17737.7|17738.17|17738.17|17738.17|17738.17|17737.7|17737.7|0
1631608270000|2021-09-14 08:31:10|17739.11|17739.11|17739.11|17739.11|17739.11|17739.11|17739.11|17739.11|0
1631608290000|2021-09-14 08:31:30|17740.54|17740.54|17738.35|17738.35|17740.54|17740.54|17738.35|17738.35|0
1631608300000|2021-09-14 08:31:40|17736.92|17736.92|17737.74|17737.74|17737.74|17737.74|17736.92|17736.92|0
1631608330000|2021-09-14 08:32:10|17736.92|17736.92|17736.92|17736.92|17736.92|17736.92|17736.92|17736.92|0
1631608380000|2021-09-14 08:33:00|17742.4|17742.4|17742.4|17742.4|17742.4|17742.4|17742.4|17742.4|0
1631608390000|2021-09-14 08:33:10|17741.46|17741.46|17739.23|17739.23|17741.46|17741.46|17739.23|17739.23|0
1631608400000|2021-09-14 08:33:20|17738.42|17738.42|17735.2|17735.2|17738.42|17738.42|17735.2|17735.2|0
1631608420000|2021-09-14 08:33:40|17734.71|17734.71|17734.71|17734.71|17734.71|17734.71|17734.71|17734.71|0
1631608440000|2021-09-14 08:34:00|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|0
1631608480000|2021-09-14 08:34:40|17730.4|17730.4|17729.9|17729.9|17730.4|17730.4|17729.9|17729.9|0
1631608490000|2021-09-14 08:34:50|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|0
1631608500000|2021-09-14 08:35:00|17733.09|17733.09|17735.34|17735.34|17735.34|17735.34|17733.09|17733.09|0
1631608520000|2021-09-14 08:35:20|17738.21|17738.21|17739.02|17739.02|17740.46|17740.46|17738.21|17738.21|0
1631608550000|2021-09-14 08:35:50|17737.59|17737.59|17735.36|17735.36|17737.59|17737.59|17735.36|17735.36|0
1631608560000|2021-09-14 08:36:00|17736.18|17736.18|17732.99|17732.99|17736.18|17736.18|17732.99|17732.99|0
1631608570000|2021-09-14 08:36:10|17733.21|17733.21|17732.54|17732.54|17733.21|17733.21|17732.54|17732.54|0
1631608590000|2021-09-14 08:36:30|17731.98|17731.98|17730.57|17730.57|17731.98|17731.98|17730.57|17730.57|0
1631608640000|2021-09-14 08:37:20|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|0
1631608650000|2021-09-14 08:37:30|17730.75|17730.75|17731.24|17731.24|17731.24|17731.24|17730.75|17730.75|0
1631608660000|2021-09-14 08:37:40|17733.13|17733.13|17731.69|17731.69|17733.13|17733.13|17731.69|17731.69|0
1631608690000|2021-09-14 08:38:10|17728.04|17728.04|17727.22|17727.22|17728.04|17728.04|17727.22|17727.22|0
1631608740000|2021-09-14 08:39:00|17726.11|17726.11|17726.66|17726.66|17726.66|17726.66|17726.11|17726.11|0
1631608750000|2021-09-14 08:39:10|17728.34|17728.34|17729.83|17729.83|17729.83|17729.83|17728.34|17728.34|0
1631608760000|2021-09-14 08:39:20|17728.41|17728.41|17728.41|17728.41|17728.41|17728.41|17728.41|17728.41|0
1631608780000|2021-09-14 08:39:40|17729.44|17729.44|17729.65|17729.65|17729.65|17729.65|17729.44|17729.44|0
1631608790000|2021-09-14 08:39:50|17730.26|17730.26|17729.65|17729.65|17730.26|17730.26|17729.65|17729.65|0
1631608810000|2021-09-14 08:40:10|17729.03|17729.03|17729.03|17729.03|17729.03|17729.03|17729.03|17729.03|0
1631608840000|2021-09-14 08:40:40|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|0
1631608890000|2021-09-14 08:41:30|17731.49|17731.49|17731.7|17731.7|17731.7|17731.7|17731.49|17731.49|0
1631608900000|2021-09-14 08:41:40|17732.64|17732.64|17732.23|17732.23|17732.64|17732.64|17732.23|17732.23|0
1631608910000|2021-09-14 08:41:50|17733.39|17733.39|17737.96|17737.96|17737.96|17737.96|17733.39|17733.39|0
1631608920000|2021-09-14 08:42:00|17739.12|17739.12|17739.12|17739.12|17739.12|17739.12|17739.12|17739.12|0
1631608960000|2021-09-14 08:42:40|17746.34|17746.34|17750.64|17750.64|17750.64|17750.64|17746.34|17746.34|0
1631608990000|2021-09-14 08:43:10|17751.11|17751.11|17751.11|17751.11|17751.11|17751.11|17751.11|17751.11|0
1631609000000|2021-09-14 08:43:20|17751.13|17751.13|17751.13|17751.13|17751.13|17751.13|17751.13|17751.13|0
1631609030000|2021-09-14 08:43:50|17751.95|17751.95|17751.13|17751.13|17751.95|17751.95|17751.13|17751.13|0
1631609040000|2021-09-14 08:44:00|17752.04|17752.04|17753.77|17753.77|17753.77|17753.77|17752.04|17752.04|0
1631609080000|2021-09-14 08:44:40|17754.59|17754.59|17754.59|17754.59|17754.59|17754.59|17754.59|17754.59|0
1631609100000|2021-09-14 08:45:00|17757.37|17757.37|17760.24|17760.24|17760.24|17760.24|17757.37|17757.37|0
1631609190000|2021-09-14 08:46:30|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|17758.81|0
1631609200000|2021-09-14 08:46:40|17756.88|17756.88|17757.99|17757.99|17757.99|17757.99|17756.88|17756.88|0
1631609210000|2021-09-14 08:46:50|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|0
1631609220000|2021-09-14 08:47:00|17761.3|17761.3|17761.3|17761.3|17761.3|17761.3|17761.3|17761.3|0
1631609240000|2021-09-14 08:47:20|17766.06|17766.06|17767.55|17767.55|17767.55|17767.55|17766.06|17766.06|0
1631609270000|2021-09-14 08:47:50|17766.74|17766.74|17765.1|17765.1|17766.74|17766.74|17765.1|17765.1|0
1631609280000|2021-09-14 08:48:00|17760.81|17760.81|17760.81|17760.81|17760.81|17760.81|17760.81|17760.81|0
1631609290000|2021-09-14 08:48:10|17761.62|17761.62|17761.13|17761.13|17761.62|17761.62|17761.13|17761.13|0
1631609320000|2021-09-14 08:48:40|17759.49|17759.49|17759.49|17759.49|17759.49|17759.49|17759.49|17759.49|0
1631609340000|2021-09-14 08:49:00|17758.02|17758.02|17752.92|17752.92|17758.02|17758.02|17752.45|17752.45|0
1631609350000|2021-09-14 08:49:10|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|0
1631609360000|2021-09-14 08:49:20|17753.02|17753.02|17751.53|17751.53|17753.02|17753.02|17751.53|17751.53|0
1631609380000|2021-09-14 08:49:40|17753.41|17753.41|17753.41|17753.41|17753.41|17753.41|17753.41|17753.41|0
1631609400000|2021-09-14 08:50:00|17754.84|17754.84|17754.84|17754.84|17754.84|17754.84|17754.84|17754.84|0
1631609440000|2021-09-14 08:50:40|17754.37|17754.37|17753.9|17753.9|17754.37|17754.37|17753.9|17753.9|0
1631609460000|2021-09-14 08:51:00|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|0
1631609470000|2021-09-14 08:51:10|17753.78|17753.78|17754.72|17754.72|17754.72|17754.72|17753.78|17753.78|0
1631609530000|2021-09-14 08:52:10|17757.59|17757.59|17759.82|17759.82|17759.82|17759.82|17757.59|17757.59|0
1631609540000|2021-09-14 08:52:20|17760.81|17760.81|17760.81|17760.81|17760.81|17760.81|17760.81|17760.81|0
1631609570000|2021-09-14 08:52:50|17761.97|17761.97|17764.71|17764.71|17765.88|17765.88|17761.97|17761.97|0
1631609620000|2021-09-14 08:53:40|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|0
1631609670000|2021-09-14 08:54:30|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|0
1631609700000|2021-09-14 08:55:00|17765.94|17765.94|17765.94|17765.94|17765.94|17765.94|17765.94|17765.94|0
1631609710000|2021-09-14 08:55:10|17767.43|17767.43|17767.43|17767.43|17767.43|17767.43|17767.43|17767.43|0
1631609750000|2021-09-14 08:55:50|17766.52|17766.52|17762.96|17762.96|17766.52|17766.52|17762.96|17762.96|0
1631609760000|2021-09-14 08:56:00|17763.77|17763.77|17768.25|17768.25|17768.25|17768.25|17763.77|17763.77|0
1631609770000|2021-09-14 08:56:10|17767.63|17767.63|17767.63|17767.63|17767.63|17767.63|17767.63|17767.63|0
1631609780000|2021-09-14 08:56:20|17769.31|17769.31|17769.78|17769.78|17769.78|17769.78|17769.31|17769.31|0
1631609820000|2021-09-14 08:57:00|17767.95|17767.95|17769.58|17769.58|17769.58|17769.58|17767.95|17767.95|0
1631609830000|2021-09-14 08:57:10|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|0
1631609840000|2021-09-14 08:57:20|17764.59|17764.59|17764.56|17764.56|17765.06|17765.06|17764.56|17764.56|0
1631609850000|2021-09-14 08:57:30|17763.57|17763.57|17763.57|17763.57|17763.57|17763.57|17763.57|17763.57|0
1631609860000|2021-09-14 08:57:40|17759.49|17759.49|17759.49|17759.49|17759.49|17759.49|17759.49|17759.49|0
1631609870000|2021-09-14 08:57:50|17757.66|17757.66|17757.66|17757.66|17757.66|17757.66|17757.66|17757.66|0
1631609890000|2021-09-14 08:58:10|17758.58|17758.58|17758.58|17758.58|17758.58|17758.58|17758.58|17758.58|0
1631609900000|2021-09-14 08:58:20|17759.49|17759.49|17759.84|17759.84|17759.84|17759.84|17757.14|17757.14|0
1631609920000|2021-09-14 08:58:40|17759.02|17759.02|17759.02|17759.02|17759.02|17759.02|17759.02|17759.02|0
1631609930000|2021-09-14 08:58:50|17758.55|17758.55|17759.37|17759.37|17759.37|17759.37|17758.55|17758.55|0
1631609940000|2021-09-14 08:59:00|17758.45|17758.45|17757.04|17757.04|17758.45|17758.45|17757.04|17757.04|0
1631609950000|2021-09-14 08:59:10|17757.45|17757.45|17757.45|17757.45|17757.45|17757.45|17757.45|17757.45|0
1631609960000|2021-09-14 08:59:20|17755.22|17755.22|17755.22|17755.22|17755.22|17755.22|17755.22|17755.22|0
1631610010000|2021-09-14 09:00:10|17758.09|17758.09|17760.28|17760.28|17760.28|17760.28|17758.09|17758.09|0
1631610020000|2021-09-14 09:00:20|17761.39|17761.39|17765.8|17765.8|17765.8|17765.8|17761.39|17761.39|0
1631610030000|2021-09-14 09:00:30|17763.57|17763.57|17763.57|17763.57|17763.57|17763.57|17763.57|17763.57|0
1631610050000|2021-09-14 09:00:50|17765|17765|17765|17765|17765|17765|17765|17765|0
1631610060000|2021-09-14 09:01:00|17765.82|17765.82|17766.97|17766.97|17766.97|17766.97|17765.82|17765.82|0
1631610070000|2021-09-14 09:01:10|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|0
1631610090000|2021-09-14 09:01:30|17765.12|17765.12|17766.04|17766.04|17766.04|17766.04|17765.12|17765.12|0
1631610100000|2021-09-14 09:01:40|17765.04|17765.04|17765.04|17765.04|17765.04|17765.04|17765.04|17765.04|0
1631610110000|2021-09-14 09:01:50|17764.23|17764.23|17764.23|17764.23|17764.23|17764.23|17764.23|17764.23|0
1631610180000|2021-09-14 09:03:00|17763.31|17763.31|17763.31|17763.31|17763.31|17763.31|17763.31|17763.31|0
1631610190000|2021-09-14 09:03:10|17762.49|17762.49|17761.33|17761.33|17762.49|17762.49|17761.33|17761.33|0
1631610240000|2021-09-14 09:04:00|17760.41|17760.41|17749.55|17749.55|17760.41|17760.41|17748.61|17748.61|0
1631610250000|2021-09-14 09:04:10|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|17749.08|0
1631610290000|2021-09-14 09:04:50|17749.9|17749.9|17749.9|17749.9|17749.9|17749.9|17749.9|17749.9|0
1631610300000|2021-09-14 09:05:00|17749.7|17749.7|17749.7|17749.7|17749.7|17749.7|17749.7|17749.7|0
1631610320000|2021-09-14 09:05:20|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|0
1631610330000|2021-09-14 09:05:30|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|0
1631610350000|2021-09-14 09:05:50|17748.87|17748.87|17750.55|17750.55|17750.55|17750.55|17748.87|17748.87|0
1631610360000|2021-09-14 09:06:00|17751.36|17751.36|17753.51|17753.51|17753.51|17753.51|17751.36|17751.36|0
1631610370000|2021-09-14 09:06:10|17753.92|17753.92|17755.74|17755.74|17755.74|17755.74|17753.92|17753.92|0
1631610420000|2021-09-14 09:07:00|17756.21|17756.21|17756.21|17756.21|17756.21|17756.21|17756.21|17756.21|0
1631610430000|2021-09-14 09:07:10|17756.71|17756.71|17756.71|17756.71|17756.71|17756.71|17756.71|17756.71|0
1631610440000|2021-09-14 09:07:20|17756.91|17756.91|17756.91|17756.91|17756.91|17756.91|17756.91|17756.91|0
1631610460000|2021-09-14 09:07:40|17755.48|17755.48|17755.48|17755.48|17755.48|17755.48|17755.48|17755.48|0
1631610480000|2021-09-14 09:08:00|17755.01|17755.01|17756.89|17756.89|17756.89|17756.89|17755.01|17755.01|0
1631610500000|2021-09-14 09:08:20|17758.32|17758.32|17758.32|17758.32|17758.32|17758.32|17758.32|17758.32|0
1631610510000|2021-09-14 09:08:30|17756.89|17756.89|17753.57|17753.57|17756.89|17756.89|17753.57|17753.57|0
1631610540000|2021-09-14 09:09:00|17751.75|17751.75|17751.75|17751.75|17751.75|17751.75|17751.75|17751.75|0
1631610550000|2021-09-14 09:09:10|17753.18|17753.18|17754.52|17754.52|17754.52|17754.52|17753.18|17753.18|0
1631610600000|2021-09-14 09:10:00|17754.05|17754.05|17754.05|17754.05|17754.05|17754.05|17754.05|17754.05|0
1631610610000|2021-09-14 09:10:10|17754.87|17754.87|17754.05|17754.05|17754.87|17754.87|17754.05|17754.05|0
1631610660000|2021-09-14 09:11:00|17755.68|17755.68|17755.68|17755.68|17756.68|17756.68|17755.68|17755.68|0
1631610680000|2021-09-14 09:11:20|17756.15|17756.15|17754.22|17754.22|17756.15|17756.15|17754.22|17754.22|0
1631610720000|2021-09-14 09:12:00|17756.96|17756.96|17756.05|17756.05|17756.96|17756.96|17756.05|17756.05|0
1631610750000|2021-09-14 09:12:30|17759.31|17759.31|17764.18|17764.18|17764.18|17764.18|17759.31|17759.31|0
1631610760000|2021-09-14 09:12:40|17763.77|17763.77|17763.77|17763.77|17763.77|17763.77|17763.77|17763.77|0
1631610770000|2021-09-14 09:12:50|17762.95|17762.95|17763.77|17763.77|17763.77|17763.77|17762.95|17762.95|0
1631610810000|2021-09-14 09:13:30|17764.59|17764.59|17763.38|17763.38|17765.21|17765.21|17763.38|17763.38|0
1631610830000|2021-09-14 09:13:50|17762.97|17762.97|17762.97|17762.97|17762.97|17762.97|17762.97|17762.97|0
1631610840000|2021-09-14 09:14:00|17764.38|17764.38|17763.42|17763.42|17764.38|17764.38|17762.01|17762.01|0
1631610870000|2021-09-14 09:14:30|17762.6|17762.6|17761.79|17761.79|17762.6|17762.6|17761.79|17761.79|0
1631610910000|2021-09-14 09:15:10|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|17759.05|0
1631610920000|2021-09-14 09:15:20|17759.96|17759.96|17759.96|17759.96|17759.96|17759.96|17759.96|17759.96|0
1631610940000|2021-09-14 09:15:40|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|17760.95|0
1631610950000|2021-09-14 09:15:50|17758.09|17758.09|17758.09|17758.09|17758.09|17758.09|17758.09|17758.09|0
1631610960000|2021-09-14 09:16:00|17757.62|17757.62|17757.62|17757.62|17757.62|17757.62|17757.62|17757.62|0
1631610980000|2021-09-14 09:16:20|17756.68|17756.68|17756.68|17756.68|17756.68|17756.68|17756.68|17756.68|0
1631611000000|2021-09-14 09:16:40|17755.86|17755.86|17755.86|17755.86|17755.86|17755.86|17755.86|17755.86|0
1631611020000|2021-09-14 09:17:00|17754.19|17754.19|17751.45|17751.45|17754.19|17754.19|17751.45|17751.45|0
1631611030000|2021-09-14 09:17:10|17754.71|17754.71|17755.53|17755.53|17755.53|17755.53|17754.71|17754.71|0
1631611050000|2021-09-14 09:17:30|17755.31|17755.31|17755.31|17755.31|17755.31|17755.31|17755.31|17755.31|0
1631611060000|2021-09-14 09:17:40|17754.39|17754.39|17752.76|17752.76|17754.39|17754.39|17752.76|17752.76|0
1631611070000|2021-09-14 09:17:50|17754.39|17754.39|17754.39|17754.39|17754.39|17754.39|17754.39|17754.39|0
1631611080000|2021-09-14 09:18:00|17754.86|17754.86|17756.53|17756.53|17756.89|17756.89|17754.86|17754.86|0
1631611110000|2021-09-14 09:18:30|17756.31|17756.31|17756.09|17756.09|17756.31|17756.31|17756.09|17756.09|0
1631611130000|2021-09-14 09:18:50|17755.47|17755.47|17755.47|17755.47|17755.47|17755.47|17755.47|17755.47|0
1631611140000|2021-09-14 09:19:00|17755.68|17755.68|17755.21|17755.21|17755.68|17755.68|17755.21|17755.21|0
1631611160000|2021-09-14 09:19:20|17754.29|17754.29|17754.29|17754.29|17754.29|17754.29|17754.29|17754.29|0
1631611180000|2021-09-14 09:19:40|17754.85|17754.85|17754.85|17754.85|17754.85|17754.85|17754.85|17754.85|0
1631611260000|2021-09-14 09:21:00|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|0
1631611320000|2021-09-14 09:22:00|17752.32|17752.32|17752.32|17752.32|17752.32|17752.32|17752.32|17752.32|0
1631611330000|2021-09-14 09:22:10|17753.27|17753.27|17751.51|17751.51|17753.74|17753.74|17751.51|17751.51|0
1631611340000|2021-09-14 09:22:20|17750.69|17750.69|17746.02|17746.02|17750.69|17750.69|17746.02|17746.02|0
1631611380000|2021-09-14 09:23:00|17744.39|17744.39|17742.95|17742.95|17744.39|17744.39|17742.95|17742.95|0
1631611400000|2021-09-14 09:23:20|17743.45|17743.45|17743.95|17743.95|17743.95|17743.95|17743.45|17743.45|0
1631611420000|2021-09-14 09:23:40|17744.44|17744.44|17744.44|17744.44|17744.44|17744.44|17744.44|17744.44|0
1631611440000|2021-09-14 09:24:00|17743.63|17743.63|17741.75|17741.75|17743.63|17743.63|17740.8|17740.8|0
1631611450000|2021-09-14 09:24:10|17742.74|17742.74|17744.99|17744.99|17744.99|17744.99|17742.74|17742.74|0
1631611470000|2021-09-14 09:24:30|17745.46|17745.46|17745.93|17745.93|17745.93|17745.93|17745.46|17745.46|0
1631611480000|2021-09-14 09:24:40|17746.13|17746.13|17746.13|17746.13|17746.13|17746.13|17746.13|17746.13|0
1631611500000|2021-09-14 09:25:00|17747.81|17747.81|17747.81|17747.81|17747.81|17747.81|17747.81|17747.81|0
1631611520000|2021-09-14 09:25:20|17748.62|17748.62|17748.62|17748.62|17748.62|17748.62|17748.62|17748.62|0
1631611530000|2021-09-14 09:25:30|17749.54|17749.54|17748.92|17748.92|17749.54|17749.54|17748.92|17748.92|0
1631611550000|2021-09-14 09:25:50|17747.49|17747.49|17747.49|17747.49|17747.49|17747.49|17747.49|17747.49|0
1631611560000|2021-09-14 09:26:00|17745.66|17745.66|17745.66|17745.66|17745.66|17745.66|17745.66|17745.66|0
1631611570000|2021-09-14 09:26:10|17740.37|17740.37|17737.12|17737.12|17740.37|17740.37|17737.12|17737.12|0
1631611620000|2021-09-14 09:27:00|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|0
1631611680000|2021-09-14 09:28:00|17730.28|17730.28|17728.05|17728.05|17730.28|17730.28|17728.05|17728.05|0
1631611690000|2021-09-14 09:28:10|17728.86|17728.86|17728.86|17728.86|17728.86|17728.86|17728.86|17728.86|0
1631611700000|2021-09-14 09:28:20|17726.08|17726.08|17725.13|17725.13|17726.08|17726.08|17725.13|17725.13|0
1631611710000|2021-09-14 09:28:30|17724.64|17724.64|17724.64|17724.64|17724.64|17724.64|17724.64|17724.64|0
1631611730000|2021-09-14 09:28:50|17725.55|17725.55|17725.55|17725.55|17725.55|17725.55|17725.55|17725.55|0
1631611770000|2021-09-14 09:29:30|17726.37|17726.37|17726.37|17726.37|17726.37|17726.37|17726.37|17726.37|0
1631611800000|2021-09-14 09:30:00|17723.5|17723.5|17720.76|17720.76|17723.5|17723.5|17720.76|17720.76|0
1631611810000|2021-09-14 09:30:10|17719.95|17719.95|17710.45|17710.45|17719.95|17719.95|17710.45|17710.45|0
1631611830000|2021-09-14 09:30:30|17709.98|17709.98|17709.51|17709.51|17709.98|17709.98|17709.51|17709.51|0
1631611840000|2021-09-14 09:30:40|17709.98|17709.98|17709.98|17709.98|17709.98|17709.98|17709.98|17709.98|0
1631611860000|2021-09-14 09:31:00|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|0
1631611870000|2021-09-14 09:31:10|17706.72|17706.72|17706.22|17706.22|17706.72|17706.72|17706.22|17706.22|0
1631611900000|2021-09-14 09:31:40|17704.4|17704.4|17696.55|17696.55|17704.4|17704.4|17696.55|17696.55|0
1631611920000|2021-09-14 09:32:00|17695.61|17695.61|17695.17|17695.17|17695.61|17695.61|17695.17|17695.17|0
1631611940000|2021-09-14 09:32:20|17695.64|17695.64|17695.64|17695.64|17695.64|17695.64|17695.64|17695.64|0
1631612020000|2021-09-14 09:33:40|17694|17694|17690.65|17690.65|17694|17694|17690.65|17690.65|0
1631612030000|2021-09-14 09:33:50|17689.21|17689.21|17688.4|17688.4|17689.21|17689.21|17688.4|17688.4|0
1631612050000|2021-09-14 09:34:10|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|0
1631612080000|2021-09-14 09:34:40|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|17690.94|0
1631612150000|2021-09-14 09:35:50|17691.86|17691.86|17693.27|17693.27|17693.27|17693.27|17691.86|17691.86|0
1631612160000|2021-09-14 09:36:00|17694.9|17694.9|17690.22|17690.22|17694.9|17694.9|17690.22|17690.22|0
1631612170000|2021-09-14 09:36:10|17687.48|17687.48|17685.66|17685.66|17687.48|17687.48|17685.66|17685.66|0
1631612180000|2021-09-14 09:36:20|17686.21|17686.21|17689.38|17689.38|17689.38|17689.38|17686.21|17686.21|0
1631612220000|2021-09-14 09:37:00|17688.47|17688.47|17688.47|17688.47|17688.47|17688.47|17688.47|17688.47|0
1631612230000|2021-09-14 09:37:10|17687.91|17687.91|17687|17687|17687.91|17687.91|17687|17687|0
1631612240000|2021-09-14 09:37:20|17687.91|17687.91|17687.36|17687.36|17687.91|17687.91|17687.36|17687.36|0
1631612250000|2021-09-14 09:37:30|17688.27|17688.27|17689.18|17689.18|17689.18|17689.18|17688.27|17688.27|0
1631612270000|2021-09-14 09:37:50|17690|17690|17690|17690|17690|17690|17690|17690|0
1631612290000|2021-09-14 09:38:10|17691.43|17691.43|17692.35|17692.35|17692.35|17692.35|17691.43|17691.43|0
1631612330000|2021-09-14 09:38:50|17691.35|17691.35|17689.86|17689.86|17691.35|17691.35|17689.86|17689.86|0
1631612340000|2021-09-14 09:39:00|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|0
1631612370000|2021-09-14 09:39:30|17690.07|17690.07|17690.07|17690.07|17690.07|17690.07|17690.07|17690.07|0
1631612400000|2021-09-14 09:40:00|17689.16|17689.16|17686.29|17686.29|17689.16|17689.16|17686.29|17686.29|0
1631612410000|2021-09-14 09:40:10|17685.47|17685.47|17683.48|17683.48|17685.47|17685.47|17683.48|17683.48|0
1631612440000|2021-09-14 09:40:40|17680.62|17680.62|17680.62|17680.62|17680.62|17680.62|17680.62|17680.62|0
1631612450000|2021-09-14 09:40:50|17678.17|17678.17|17681.85|17681.85|17681.85|17681.85|17677.05|17677.05|0
1631612460000|2021-09-14 09:41:00|17681.35|17681.35|17680.86|17680.86|17681.35|17681.35|17680.86|17680.86|0
1631612480000|2021-09-14 09:41:20|17681.33|17681.33|17681.33|17681.33|17681.33|17681.33|17681.33|17681.33|0
1631612520000|2021-09-14 09:42:00|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|0
1631612540000|2021-09-14 09:42:20|17681.33|17681.33|17681.33|17681.33|17681.33|17681.33|17681.33|17681.33|0
1631612550000|2021-09-14 09:42:30|17680.83|17680.83|17680.83|17680.83|17680.83|17680.83|17680.83|17680.83|0
1631612560000|2021-09-14 09:42:40|17683.28|17683.28|17682.37|17682.37|17683.28|17683.28|17682.37|17682.37|0
1631612570000|2021-09-14 09:42:50|17683.28|17683.28|17684.19|17684.19|17684.19|17684.19|17683.28|17683.28|0
1631612620000|2021-09-14 09:43:40|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|0
1631612640000|2021-09-14 09:44:00|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|0
1631612650000|2021-09-14 09:44:10|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|0
1631612660000|2021-09-14 09:44:20|17681.99|17681.99|17682.94|17682.94|17682.94|17682.94|17681.99|17681.99|0
1631612680000|2021-09-14 09:44:40|17681.99|17681.99|17682.94|17682.94|17682.94|17682.94|17681.99|17681.99|0
1631612690000|2021-09-14 09:44:50|17682.32|17682.32|17682.32|17682.32|17682.32|17682.32|17682.32|17682.32|0
1631612720000|2021-09-14 09:45:20|17679.45|17679.45|17679.45|17679.45|17679.45|17679.45|17679.45|17679.45|0
1631612740000|2021-09-14 09:45:40|17676.67|17676.67|17676.2|17676.2|17676.67|17676.67|17676.2|17676.2|0
1631612750000|2021-09-14 09:45:50|17676.67|17676.67|17664.26|17664.26|17676.67|17676.67|17664.26|17664.26|0
1631612780000|2021-09-14 09:46:20|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|0
1631612810000|2021-09-14 09:46:50|17662.13|17662.13|17662.13|17662.13|17662.13|17662.13|17662.13|17662.13|0
1631612820000|2021-09-14 09:47:00|17661.22|17661.22|17659.81|17659.81|17661.22|17661.22|17659.81|17659.81|0
1631612840000|2021-09-14 09:47:20|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|0
1631612850000|2021-09-14 09:47:30|17658.87|17658.87|17660.31|17660.31|17660.31|17660.31|17658.87|17658.87|0
1631612870000|2021-09-14 09:47:50|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|0
1631612940000|2021-09-14 09:49:00|17659.27|17659.27|17660.68|17660.68|17660.68|17660.68|17659.27|17659.27|0
1631612990000|2021-09-14 09:49:50|17661.12|17661.12|17662.53|17662.53|17662.53|17662.53|17661.12|17661.12|0
1631613020000|2021-09-14 09:50:20|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|0
1631613030000|2021-09-14 09:50:30|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|0
1631613040000|2021-09-14 09:50:40|17663.59|17663.59|17662.78|17662.78|17663.59|17663.59|17662.78|17662.78|0
1631613050000|2021-09-14 09:50:50|17664.19|17664.19|17665.71|17665.71|17666.18|17666.18|17664.19|17664.19|0
1631613060000|2021-09-14 09:51:00|17664.28|17664.28|17662.86|17662.86|17664.28|17664.28|17662.39|17662.39|0
1631613080000|2021-09-14 09:51:20|17661.43|17661.43|17654.83|17654.83|17661.43|17661.43|17654.83|17654.83|0
1631613090000|2021-09-14 09:51:30|17654.01|17654.01|17654.01|17654.01|17654.01|17654.01|17654.01|17654.01|0
1631613120000|2021-09-14 09:52:00|17653.51|17653.51|17653.02|17653.02|17653.51|17653.51|17653.02|17653.02|0
1631613130000|2021-09-14 09:52:10|17651.79|17651.79|17645.6|17645.6|17651.79|17651.79|17643.15|17643.15|0
1631613150000|2021-09-14 09:52:30|17644.19|17644.19|17641.96|17641.96|17644.19|17644.19|17641.96|17641.96|0
1631613160000|2021-09-14 09:52:40|17642.43|17642.43|17641.94|17641.94|17642.43|17642.43|17641.94|17641.94|0
1631613170000|2021-09-14 09:52:50|17641.12|17641.12|17645.57|17645.57|17645.57|17645.57|17641.12|17641.12|0
1631613270000|2021-09-14 09:54:30|17643.94|17643.94|17641.39|17641.39|17643.94|17643.94|17641.39|17641.39|0
1631613280000|2021-09-14 09:54:40|17641.95|17641.95|17641.61|17641.61|17641.95|17641.95|17640.78|17640.78|0
1631613290000|2021-09-14 09:54:50|17642.02|17642.02|17641.61|17641.61|17642.43|17642.43|17641.61|17641.61|0
1631613300000|2021-09-14 09:55:00|17640.17|17640.17|17638.74|17638.74|17640.17|17640.17|17638.74|17638.74|0
1631613330000|2021-09-14 09:55:30|17637.92|17637.92|17636.1|17636.1|17637.92|17637.92|17636.1|17636.1|0
1631613340000|2021-09-14 09:55:40|17637.21|17637.21|17637.21|17637.21|17637.21|17637.21|17637.21|17637.21|0
1631613360000|2021-09-14 09:56:00|17636.74|17636.74|17637.21|17637.21|17637.21|17637.21|17636.74|17636.74|0
1631613370000|2021-09-14 09:56:10|17636.99|17636.99|17639|17639|17639|17639|17635.87|17635.87|0
1631613400000|2021-09-14 09:56:40|17637.57|17637.57|17637.57|17637.57|17637.57|17637.57|17637.57|17637.57|0
1631613410000|2021-09-14 09:56:50|17636.75|17636.75|17636.75|17636.75|17636.75|17636.75|17636.75|17636.75|0
1631613450000|2021-09-14 09:57:30|17635.94|17635.94|17635.94|17635.94|17635.94|17635.94|17635.94|17635.94|0
1631613470000|2021-09-14 09:57:50|17637.57|17637.57|17636.95|17636.95|17637.57|17637.57|17636.95|17636.95|0
1631613480000|2021-09-14 09:58:00|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|17635.13|0
1631613520000|2021-09-14 09:58:40|17635.33|17635.33|17635.33|17635.33|17635.33|17635.33|17635.33|17635.33|0
1631613530000|2021-09-14 09:58:50|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|0
1631613550000|2021-09-14 09:59:10|17636.54|17636.54|17636.32|17636.32|17636.54|17636.54|17636.32|17636.32|0
1631613560000|2021-09-14 09:59:20|17636.11|17636.11|17636.11|17636.11|17636.11|17636.11|17636.11|17636.11|0
1631613570000|2021-09-14 09:59:30|17637.03|17637.03|17638.46|17638.46|17638.46|17638.46|17637.03|17637.03|0
1631613580000|2021-09-14 09:59:40|17638.25|17638.25|17638.25|17638.25|17638.25|17638.25|17638.25|17638.25|0
1631613600000|2021-09-14 10:00:00|17636.88|17636.88|17636.68|17636.68|17637.09|17637.09|17636.27|17636.27|0
1631613630000|2021-09-14 10:00:30|17638.51|17638.51|17638.51|17638.51|17638.51|17638.51|17638.51|17638.51|0
1631613650000|2021-09-14 10:00:50|17637.51|17637.51|17636.7|17636.7|17637.51|17637.51|17636.7|17636.7|0
1631613660000|2021-09-14 10:01:00|17637.17|17637.17|17637.17|17637.17|17637.17|17637.17|17637.17|17637.17|0
1631613670000|2021-09-14 10:01:10|17636.7|17636.7|17636.14|17636.14|17636.7|17636.7|17636.14|17636.14|0
1631613720000|2021-09-14 10:02:00|17637.77|17637.77|17637.3|17637.3|17637.77|17637.77|17637.3|17637.3|0
1631613750000|2021-09-14 10:02:30|17635.87|17635.87|17637.7|17637.7|17637.7|17637.7|17635.87|17635.87|0
1631613770000|2021-09-14 10:02:50|17638.17|17638.17|17638.17|17638.17|17638.17|17638.17|17638.17|17638.17|0
1631613780000|2021-09-14 10:03:00|17637.25|17637.25|17637.25|17637.25|17637.25|17637.25|17637.25|17637.25|0
1631613790000|2021-09-14 10:03:10|17636.78|17636.78|17636.56|17636.56|17636.78|17636.78|17636.56|17636.56|0
1631613800000|2021-09-14 10:03:20|17637.5|17637.5|17637.97|17637.97|17637.97|17637.97|17637.5|17637.5|0
1631613840000|2021-09-14 10:04:00|17637.03|17637.03|17636.56|17636.56|17637.03|17637.03|17636.56|17636.56|0
1631613870000|2021-09-14 10:04:30|17637.47|17637.47|17637.47|17637.47|17637.47|17637.47|17637.47|17637.47|0
1631613890000|2021-09-14 10:04:50|17638.89|17638.89|17654.84|17654.84|17654.84|17654.84|17638.89|17638.89|0
1631613900000|2021-09-14 10:05:00|17656.33|17656.33|17653.47|17653.47|17656.33|17656.33|17653.47|17653.47|0
1631613910000|2021-09-14 10:05:10|17651.02|17651.02|17648.37|17648.37|17651.02|17651.02|17648.37|17648.37|0
1631613920000|2021-09-14 10:05:20|17647.88|17647.88|17647.26|17647.26|17647.88|17647.88|17647.26|17647.26|0
1631613940000|2021-09-14 10:05:40|17647.73|17647.73|17647.73|17647.73|17647.73|17647.73|17647.73|17647.73|0
1631613960000|2021-09-14 10:06:00|17647.26|17647.26|17646.32|17646.32|17647.26|17647.26|17646.32|17646.32|0
1631614020000|2021-09-14 10:07:00|17643.58|17643.58|17643.58|17643.58|17643.58|17643.58|17643.58|17643.58|0
1631614040000|2021-09-14 10:07:20|17643.17|17643.17|17642.35|17642.35|17643.17|17643.17|17641.73|17641.73|0
1631614050000|2021-09-14 10:07:30|17642.55|17642.55|17639.69|17639.69|17642.55|17642.55|17639.69|17639.69|0
1631614060000|2021-09-14 10:07:40|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|0
1631614090000|2021-09-14 10:08:10|17639.48|17639.48|17639.48|17639.48|17639.48|17639.48|17639.48|17639.48|0
1631614100000|2021-09-14 10:08:20|17639.28|17639.28|17639.28|17639.28|17639.28|17639.28|17639.28|17639.28|0
1631614110000|2021-09-14 10:08:30|17639.07|17639.07|17639.07|17639.07|17639.07|17639.07|17639.07|17639.07|0
1631614140000|2021-09-14 10:09:00|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|0
1631614150000|2021-09-14 10:09:10|17639.75|17639.75|17639.75|17639.75|17639.75|17639.75|17639.75|17639.75|0
1631614160000|2021-09-14 10:09:20|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|0
1631614170000|2021-09-14 10:09:30|17640.37|17640.37|17640.37|17640.37|17640.37|17640.37|17640.37|17640.37|0
1631614190000|2021-09-14 10:09:50|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|0
1631614220000|2021-09-14 10:10:20|17642.91|17642.91|17647.17|17647.17|17647.17|17647.17|17642.91|17642.91|0
1631614230000|2021-09-14 10:10:30|17646.25|17646.25|17644.84|17644.84|17646.25|17646.25|17644.84|17644.84|0
1631614250000|2021-09-14 10:10:50|17645.66|17645.66|17645.66|17645.66|17645.66|17645.66|17645.66|17645.66|0
1631614290000|2021-09-14 10:11:30|17644.84|17644.84|17643.93|17643.93|17644.84|17644.84|17643.93|17643.93|0
1631614320000|2021-09-14 10:12:00|17644.87|17644.87|17643.52|17643.52|17644.87|17644.87|17643.46|17643.46|0
1631614330000|2021-09-14 10:12:10|17642.96|17642.96|17641.64|17641.64|17642.96|17642.96|17641.64|17641.64|0
1631614340000|2021-09-14 10:12:20|17641.85|17641.85|17641.85|17641.85|17641.85|17641.85|17641.85|17641.85|0
1631614350000|2021-09-14 10:12:30|17640.85|17640.85|17638.59|17638.59|17640.85|17640.85|17638.59|17638.59|0
1631614370000|2021-09-14 10:12:50|17639.4|17639.4|17639.4|17639.4|17639.4|17639.4|17639.4|17639.4|0
1631614380000|2021-09-14 10:13:00|17638.49|17638.49|17638.49|17638.49|17638.49|17638.49|17638.49|17638.49|0
1631614390000|2021-09-14 10:13:10|17639.05|17639.05|17639.05|17639.05|17639.05|17639.05|17639.05|17639.05|0
1631614420000|2021-09-14 10:13:40|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|0
1631614440000|2021-09-14 10:14:00|17641.39|17641.39|17641.39|17641.39|17641.39|17641.39|17641.39|17641.39|0
1631614460000|2021-09-14 10:14:20|17641.19|17641.19|17640.98|17640.98|17641.19|17641.19|17640.98|17640.98|0
1631614490000|2021-09-14 10:14:50|17640.16|17640.16|17640.16|17640.16|17640.16|17640.16|17640.16|17640.16|0
1631614530000|2021-09-14 10:15:30|17643.03|17643.03|17644.86|17644.86|17644.86|17644.86|17643.03|17643.03|0
1631614550000|2021-09-14 10:15:50|17645.97|17645.97|17646.53|17646.53|17646.53|17646.53|17645.97|17645.97|0
1631614560000|2021-09-14 10:16:00|17645.62|17645.62|17645.62|17645.62|17645.62|17645.62|17645.62|17645.62|0
1631614590000|2021-09-14 10:16:30|17646.56|17646.56|17646.56|17646.56|17646.56|17646.56|17646.56|17646.56|0
1631614610000|2021-09-14 10:16:50|17645.64|17645.64|17644.7|17644.7|17645.64|17645.64|17644.7|17644.7|0
1631614650000|2021-09-14 10:17:30|17646.14|17646.14|17646.61|17646.61|17646.95|17646.95|17646.14|17646.14|0
1631614670000|2021-09-14 10:17:50|17647.42|17647.42|17647.42|17647.42|17647.42|17647.42|17647.42|17647.42|0
1631614690000|2021-09-14 10:18:10|17648.86|17648.86|17647.42|17647.42|17648.86|17648.86|17647.42|17647.42|0
1631614720000|2021-09-14 10:18:40|17647.22|17647.22|17647.01|17647.01|17647.22|17647.22|17647.01|17647.01|0
1631614730000|2021-09-14 10:18:50|17646.4|17646.4|17643.63|17643.63|17646.4|17646.4|17641.61|17641.61|0
1631614760000|2021-09-14 10:19:20|17643.84|17643.84|17645.01|17645.01|17645.01|17645.01|17643.84|17643.84|0
1631614860000|2021-09-14 10:21:00|17644.2|17644.2|17642.87|17642.87|17644.75|17644.75|17642.87|17642.87|0
1631614890000|2021-09-14 10:21:30|17642.38|17642.38|17641.26|17641.26|17642.38|17642.38|17641.26|17641.26|0
1631614920000|2021-09-14 10:22:00|17640.7|17640.7|17636.92|17636.92|17640.7|17640.7|17636.92|17636.92|0
1631614940000|2021-09-14 10:22:20|17637.87|17637.87|17638.34|17638.34|17638.34|17638.34|17637.87|17637.87|0
1631614970000|2021-09-14 10:22:50|17639.15|17639.15|17639.36|17639.36|17639.36|17639.36|17639.15|17639.15|0
1631614990000|2021-09-14 10:23:10|17638.42|17638.42|17641.09|17641.09|17641.5|17641.5|17638.42|17638.42|0
1631615010000|2021-09-14 10:23:30|17641.3|17641.3|17641.3|17641.3|17641.3|17641.3|17641.3|17641.3|0
1631615040000|2021-09-14 10:24:00|17641.52|17641.52|17641.52|17641.52|17641.52|17641.52|17641.52|17641.52|0
1631615050000|2021-09-14 10:24:10|17642.44|17642.44|17642.44|17642.44|17642.44|17642.44|17642.44|17642.44|0
1631615060000|2021-09-14 10:24:20|17642.93|17642.93|17642.93|17642.93|17642.93|17642.93|17642.93|17642.93|0
1631615070000|2021-09-14 10:24:30|17644.36|17644.36|17644.36|17644.36|17644.36|17644.36|17644.36|17644.36|0
1631615080000|2021-09-14 10:24:40|17644.61|17644.61|17646.29|17646.29|17646.29|17646.29|17644.36|17644.36|0
1631615100000|2021-09-14 10:25:00|17646.85|17646.85|17646.85|17646.85|17646.85|17646.85|17646.85|17646.85|0
1631615110000|2021-09-14 10:25:10|17650.91|17650.91|17651.4|17651.4|17651.4|17651.4|17650.91|17650.91|0
1631615140000|2021-09-14 10:25:40|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|0
1631615160000|2021-09-14 10:26:00|17653.45|17653.45|17657.16|17657.16|17657.16|17657.16|17653.45|17653.45|0
1631615180000|2021-09-14 10:26:20|17657.61|17657.61|17657.83|17657.83|17657.83|17657.83|17657.61|17657.61|0
1631615220000|2021-09-14 10:27:00|17660.08|17660.08|17660.08|17660.08|17660.08|17660.08|17660.08|17660.08|0
1631615230000|2021-09-14 10:27:10|17659.26|17659.26|17657.83|17657.83|17659.26|17659.26|17657.83|17657.83|0
1631615250000|2021-09-14 10:27:30|17653.75|17653.75|17652.34|17652.34|17653.75|17653.75|17652.34|17652.34|0
1631615260000|2021-09-14 10:27:40|17653.28|17653.28|17653.75|17653.75|17653.75|17653.75|17653.28|17653.28|0
1631615270000|2021-09-14 10:27:50|17654.57|17654.57|17654.57|17654.57|17654.57|17654.57|17654.57|17654.57|0
1631615330000|2021-09-14 10:28:50|17654.35|17654.35|17653.9|17653.9|17654.35|17654.35|17653.9|17653.9|0
1631615340000|2021-09-14 10:29:00|17652.27|17652.27|17652.27|17652.27|17652.27|17652.27|17652.27|17652.27|0
1631615350000|2021-09-14 10:29:10|17655.13|17655.13|17654.32|17654.32|17655.13|17655.13|17654.32|17654.32|0
1631615360000|2021-09-14 10:29:20|17655.13|17655.13|17656.86|17656.86|17656.86|17656.86|17655.13|17655.13|0
1631615400000|2021-09-14 10:30:00|17656.45|17656.45|17657.27|17657.27|17657.27|17657.27|17656.45|17656.45|0
1631615410000|2021-09-14 10:30:10|17657.74|17657.74|17669.72|17669.72|17669.72|17669.72|17657.74|17657.74|0
1631615450000|2021-09-14 10:30:50|17667.47|17667.47|17667.47|17667.47|17667.47|17667.47|17667.47|17667.47|0
1631615460000|2021-09-14 10:31:00|17667|17667|17666.19|17666.19|17667|17667|17666.19|17666.19|0
1631615470000|2021-09-14 10:31:10|17665.27|17665.27|17664.36|17664.36|17665.27|17665.27|17664.36|17664.36|0
1631615490000|2021-09-14 10:31:30|17663.42|17663.42|17663.42|17663.42|17663.42|17663.42|17663.42|17663.42|0
1631615520000|2021-09-14 10:32:00|17662.3|17662.3|17657.84|17657.84|17662.3|17662.3|17657.71|17657.71|0
1631615560000|2021-09-14 10:32:40|17657.34|17657.34|17657.34|17657.34|17657.34|17657.34|17657.34|17657.34|0
1631615570000|2021-09-14 10:32:50|17658.16|17658.16|17658.16|17658.16|17658.16|17658.16|17658.16|17658.16|0
1631615580000|2021-09-14 10:33:00|17657.71|17657.71|17656.08|17656.08|17657.71|17657.71|17656.08|17656.08|0
1631615590000|2021-09-14 10:33:10|17654.65|17654.65|17651.62|17651.62|17654.65|17654.65|17651.15|17651.15|0
1631615620000|2021-09-14 10:33:40|17649.79|17649.79|17649.79|17649.79|17649.79|17649.79|17649.79|17649.79|0
1631615680000|2021-09-14 10:34:40|17649.32|17649.32|17649.32|17649.32|17649.32|17649.32|17649.32|17649.32|0
1631615710000|2021-09-14 10:35:10|17648.88|17648.88|17648.88|17648.88|17648.88|17648.88|17648.88|17648.88|0
1631615740000|2021-09-14 10:35:40|17648.38|17648.38|17647.94|17647.94|17648.38|17648.38|17647.47|17647.47|0
1631615790000|2021-09-14 10:36:30|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|0
1631615820000|2021-09-14 10:37:00|17648.02|17648.02|17648.02|17648.02|17648.02|17648.02|17647.1|17647.1|0
1631615830000|2021-09-14 10:37:10|17647.52|17647.52|17647.52|17647.52|17647.52|17647.52|17647.52|17647.52|0
1631615840000|2021-09-14 10:37:20|17646.53|17646.53|17645.54|17645.54|17646.53|17646.53|17645.54|17645.54|0
1631615880000|2021-09-14 10:38:00|17644.1|17644.1|17641.24|17641.24|17644.1|17644.1|17641.24|17641.24|0
1631615890000|2021-09-14 10:38:10|17640.42|17640.42|17640.42|17640.42|17640.42|17640.42|17640.42|17640.42|0
1631615900000|2021-09-14 10:38:20|17637.63|17637.63|17637.63|17637.63|17637.63|17637.63|17637.63|17637.63|0
1631615910000|2021-09-14 10:38:30|17636.2|17636.2|17636.2|17636.2|17636.2|17636.2|17636.2|17636.2|0
1631615930000|2021-09-14 10:38:50|17635.28|17635.28|17633.96|17633.96|17635.28|17635.28|17633.96|17633.96|0
1631615940000|2021-09-14 10:39:00|17633.02|17633.02|17630.44|17630.44|17633.02|17633.02|17630.44|17630.44|0
1631615950000|2021-09-14 10:39:10|17628.56|17628.56|17629.97|17629.97|17629.97|17629.97|17628.56|17628.56|0
1631615960000|2021-09-14 10:39:20|17630.89|17630.89|17634.37|17634.37|17634.37|17634.37|17630.89|17630.89|0
1631615970000|2021-09-14 10:39:30|17634.78|17634.78|17634.78|17634.78|17634.78|17634.78|17634.78|17634.78|0
1631616000000|2021-09-14 10:40:00|17633.11|17633.11|17631.89|17631.89|17633.11|17633.11|17631.89|17631.89|0
1631616060000|2021-09-14 10:41:00|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|0
1631616070000|2021-09-14 10:41:10|17628.63|17628.63|17628.63|17628.63|17628.63|17628.63|17628.63|17628.63|0
1631616120000|2021-09-14 10:42:00|17627.68|17627.68|17627.68|17627.68|17627.68|17627.68|17627.68|17627.68|0
1631616130000|2021-09-14 10:42:10|17630.55|17630.55|17630.55|17630.55|17630.55|17630.55|17630.55|17630.55|0
1631616140000|2021-09-14 10:42:20|17629.56|17629.56|17628.74|17628.74|17629.56|17629.56|17628.74|17628.74|0
1631616170000|2021-09-14 10:42:50|17629.56|17629.56|17628.74|17628.74|17629.56|17629.56|17628.74|17628.74|0
1631616200000|2021-09-14 10:43:20|17627.92|17627.92|17626.1|17626.1|17627.92|17627.92|17626.1|17626.1|0
1631616210000|2021-09-14 10:43:30|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|0
1631616260000|2021-09-14 10:44:20|17627.51|17627.51|17627.51|17627.51|17627.51|17627.51|17627.51|17627.51|0
1631616270000|2021-09-14 10:44:30|17625.63|17625.63|17624.71|17624.71|17625.63|17625.63|17624.71|17624.71|0
1631616280000|2021-09-14 10:44:40|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|0
1631616300000|2021-09-14 10:45:00|17626|17626|17626|17626|17626|17626|17626|17626|0
1631616310000|2021-09-14 10:45:10|17624.57|17624.57|17623.15|17623.15|17624.57|17624.57|17623.15|17623.15|0
1631616320000|2021-09-14 10:45:20|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|0
1631616330000|2021-09-14 10:45:30|17622.66|17622.66|17623.71|17623.71|17623.71|17623.71|17622.66|17622.66|0
1631616350000|2021-09-14 10:45:50|17624.27|17624.27|17624.27|17624.27|17624.27|17624.27|17624.27|17624.27|0
1631616360000|2021-09-14 10:46:00|17623.8|17623.8|17624.27|17624.27|17624.27|17624.27|17623.8|17623.8|0
1631616380000|2021-09-14 10:46:20|17625.18|17625.18|17626.12|17626.12|17626.12|17626.12|17625.18|17625.18|0
1631616390000|2021-09-14 10:46:30|17625.3|17625.3|17625.3|17625.3|17625.3|17625.3|17625.3|17625.3|0
1631616410000|2021-09-14 10:46:50|17624.81|17624.81|17619.73|17619.73|17624.81|17624.81|17619.73|17619.73|0
1631616420000|2021-09-14 10:47:00|17621.96|17621.96|17621.96|17621.96|17621.96|17621.96|17621.96|17621.96|0
1631616450000|2021-09-14 10:47:30|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|0
1631616460000|2021-09-14 10:47:40|17619.12|17619.12|17621.59|17621.59|17621.59|17621.59|17618.73|17618.73|0
1631616540000|2021-09-14 10:49:00|17622.51|17622.51|17621.07|17621.07|17622.51|17622.51|17621.07|17621.07|0
1631616550000|2021-09-14 10:49:10|17622.51|17622.51|17620.83|17620.83|17622.51|17622.51|17620.83|17620.83|0
1631616560000|2021-09-14 10:49:20|17620.36|17620.36|17620.36|17620.36|17620.36|17620.36|17620.36|17620.36|0
1631616600000|2021-09-14 10:50:00|17619.45|17619.45|17619.92|17619.92|17619.92|17619.92|17619.45|17619.45|0
1631616620000|2021-09-14 10:50:20|17619.1|17619.1|17618.29|17618.29|17619.1|17619.1|17618.29|17618.29|0
1631616660000|2021-09-14 10:51:00|17616.85|17616.85|17616.85|17616.85|17616.85|17616.85|17616.85|17616.85|0
1631616700000|2021-09-14 10:51:40|17618.68|17618.68|17619.67|17619.67|17619.67|17619.67|17618.68|17618.68|0
1631616720000|2021-09-14 10:52:00|17620.17|17620.17|17620.17|17620.17|17620.17|17620.17|17620.17|17620.17|0
1631616730000|2021-09-14 10:52:10|17620.64|17620.64|17618.04|17618.04|17620.64|17620.64|17618.04|17618.04|0
1631616760000|2021-09-14 10:52:40|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|0
1631616770000|2021-09-14 10:52:50|17618.04|17618.04|17618.04|17618.04|17618.04|17618.04|17618.04|17618.04|0
1631616780000|2021-09-14 10:53:00|17619.87|17619.87|17619.87|17619.87|17620.68|17620.68|17619.87|17619.87|0
1631616800000|2021-09-14 10:53:20|17620.68|17620.68|17619.87|17619.87|17620.68|17620.68|17619.87|17619.87|0
1631616810000|2021-09-14 10:53:30|17619.05|17619.05|17619.05|17619.05|17619.05|17619.05|17619.05|17619.05|0
1631616870000|2021-09-14 10:54:30|17618.23|17618.23|17615.89|17615.89|17618.23|17618.23|17615.89|17615.89|0
1631616880000|2021-09-14 10:54:40|17616.36|17616.36|17616.36|17616.36|17616.36|17616.36|17616.36|17616.36|0
1631616900000|2021-09-14 10:55:00|17615.74|17615.74|17615.74|17615.74|17615.74|17615.74|17615.74|17615.74|0
1631616940000|2021-09-14 10:55:40|17613.86|17613.86|17614.8|17614.8|17614.8|17614.8|17613.86|17613.86|0
1631616960000|2021-09-14 10:56:00|17615.27|17615.27|17613.24|17613.24|17615.27|17615.27|17613.24|17613.24|0
1631616970000|2021-09-14 10:56:10|17612.25|17612.25|17612.25|17612.25|17612.25|17612.25|17612.25|17612.25|0
1631616980000|2021-09-14 10:56:20|17611.43|17611.43|17611.43|17611.43|17611.43|17611.43|17611.43|17611.43|0
1631616990000|2021-09-14 10:56:30|17610.41|17610.41|17611.43|17611.43|17611.43|17611.43|17610.41|17610.41|0
1631617000000|2021-09-14 10:56:40|17610.52|17610.52|17607.78|17607.78|17610.52|17610.52|17607.78|17607.78|0
1631617020000|2021-09-14 10:57:00|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|0
1631617030000|2021-09-14 10:57:10|17607.75|17607.75|17607.75|17607.75|17607.75|17607.75|17607.75|17607.75|0
1631617050000|2021-09-14 10:57:30|17606.94|17606.94|17606.94|17606.94|17606.94|17606.94|17606.94|17606.94|0
1631617060000|2021-09-14 10:57:40|17606.12|17606.12|17602.46|17602.46|17606.12|17606.12|17602.46|17602.46|0
1631617070000|2021-09-14 10:57:50|17602.93|17602.93|17603.07|17603.07|17603.07|17603.07|17602.26|17602.26|0
1631617080000|2021-09-14 10:58:00|17603.54|17603.54|17603.54|17603.54|17603.54|17603.54|17603.54|17603.54|0
1631617090000|2021-09-14 10:58:10|17603.34|17603.34|17603.34|17603.34|17603.34|17603.34|17603.34|17603.34|0
1631617140000|2021-09-14 10:59:00|17602.84|17602.84|17602.84|17602.84|17602.84|17602.84|17602.84|17602.84|0
1631617150000|2021-09-14 10:59:10|17604.67|17604.67|17605.17|17605.17|17605.17|17605.17|17604.67|17604.67|0
1631617170000|2021-09-14 10:59:30|17606.06|17606.06|17606.06|17606.06|17606.06|17606.06|17606.06|17606.06|0
1631617190000|2021-09-14 10:59:50|17604.43|17604.43|17604.43|17604.43|17604.43|17604.43|17604.43|17604.43|0
1631617200000|2021-09-14 11:00:00|17606.06|17606.06|17608.21|17608.21|17608.21|17608.21|17606.06|17606.06|0
1631617210000|2021-09-14 11:00:10|17608.7|17608.7|17609.2|17609.2|17609.2|17609.2|17608.7|17608.7|0
1631617260000|2021-09-14 11:01:00|17608.28|17608.28|17606.46|17606.46|17608.28|17608.28|17606.46|17606.46|0
1631617270000|2021-09-14 11:01:10|17605.52|17605.52|17605.52|17605.52|17605.52|17605.52|17605.52|17605.52|0
1631617280000|2021-09-14 11:01:20|17604.08|17604.08|17604.08|17604.08|17604.08|17604.08|17604.08|17604.08|0
1631617290000|2021-09-14 11:01:30|17601.75|17601.75|17599.68|17599.68|17601.75|17601.75|17598.51|17598.51|0
1631617300000|2021-09-14 11:01:40|17600.59|17600.59|17600.59|17600.59|17600.59|17600.59|17600.59|17600.59|0
1631617330000|2021-09-14 11:02:10|17599.77|17599.77|17598.49|17598.49|17599.77|17599.77|17598.49|17598.49|0
1631617340000|2021-09-14 11:02:20|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|0
1631617360000|2021-09-14 11:02:40|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|0
1631617380000|2021-09-14 11:03:00|17598.86|17598.86|17596.93|17596.93|17598.86|17598.86|17596.93|17596.93|0
1631617410000|2021-09-14 11:03:30|17598.1|17598.1|17598.1|17598.1|17599.01|17599.01|17598.1|17598.1|0
1631617430000|2021-09-14 11:03:50|17595.65|17595.65|17597.9|17597.9|17597.9|17597.9|17595.65|17595.65|0
1631617440000|2021-09-14 11:04:00|17598.72|17598.72|17599.16|17599.16|17600.15|17600.15|17598.72|17598.72|0
1631617460000|2021-09-14 11:04:20|17600.07|17600.07|17600.07|17600.07|17600.07|17600.07|17600.07|17600.07|0
1631617470000|2021-09-14 11:04:30|17601.56|17601.56|17600.42|17600.42|17602.06|17602.06|17600.42|17600.42|0
1631617480000|2021-09-14 11:04:40|17600.22|17600.22|17600.22|17600.22|17600.22|17600.22|17600.22|17600.22|0
1631617500000|2021-09-14 11:05:00|17600.63|17600.63|17600.63|17600.63|17600.63|17600.63|17600.63|17600.63|0
1631617510000|2021-09-14 11:05:10|17601.1|17601.1|17600.28|17600.28|17601.1|17601.1|17600.28|17600.28|0
1631617530000|2021-09-14 11:05:30|17600.78|17600.78|17600.78|17600.78|17600.78|17600.78|17600.78|17600.78|0
1631617540000|2021-09-14 11:05:40|17598.08|17598.08|17598.08|17598.08|17598.08|17598.08|17598.08|17598.08|0
1631617550000|2021-09-14 11:05:50|17596.91|17596.91|17596.91|17596.91|17596.91|17596.91|17596.91|17596.91|0
1631617560000|2021-09-14 11:06:00|17597.86|17597.86|17597.86|17597.86|17597.86|17597.86|17597.86|17597.86|0
1631617580000|2021-09-14 11:06:20|17596.86|17596.86|17597.36|17597.36|17597.36|17597.36|17596.86|17596.86|0
1631617590000|2021-09-14 11:06:30|17595.93|17595.93|17594.46|17594.46|17595.93|17595.93|17594.46|17594.46|0
1631617600000|2021-09-14 11:06:40|17592.82|17592.82|17590.03|17590.03|17592.82|17592.82|17590.03|17590.03|0
1631617620000|2021-09-14 11:07:00|17590.94|17590.94|17590.07|17590.07|17590.94|17590.94|17589.51|17589.51|0
1631617670000|2021-09-14 11:07:50|17589.13|17589.13|17587.49|17587.49|17589.68|17589.68|17587.49|17587.49|0
1631617680000|2021-09-14 11:08:00|17587.96|17587.96|17582.36|17582.36|17588.78|17588.78|17582.36|17582.36|0
1631617700000|2021-09-14 11:08:20|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|17583.17|0
1631617730000|2021-09-14 11:08:50|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|0
1631617740000|2021-09-14 11:09:00|17581.56|17581.56|17580.45|17580.45|17581.56|17581.56|17580.45|17580.45|0
1631617750000|2021-09-14 11:09:10|17580.24|17580.24|17579.77|17579.77|17580.24|17580.24|17579.3|17579.3|0
1631617770000|2021-09-14 11:09:30|17578.61|17578.61|17578.61|17578.61|17578.61|17578.61|17578.61|17578.61|0
1631617800000|2021-09-14 11:10:00|17573.39|17573.39|17570.99|17570.99|17573.39|17573.39|17570.99|17570.99|0
1631617810000|2021-09-14 11:10:10|17570.17|17570.17|17566.81|17566.81|17570.17|17570.17|17565.82|17565.82|0
1631617820000|2021-09-14 11:10:20|17566.36|17566.36|17566.36|17566.36|17566.36|17566.36|17566.36|17566.36|0
1631617830000|2021-09-14 11:10:30|17565.89|17565.89|17565.42|17565.42|17565.89|17565.89|17565.42|17565.42|0
1631617860000|2021-09-14 11:11:00|17562.64|17562.64|17562.64|17562.64|17562.64|17562.64|17562.64|17562.64|0
1631617930000|2021-09-14 11:12:10|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|0
1631617960000|2021-09-14 11:12:40|17563.05|17563.05|17563.05|17563.05|17563.05|17563.05|17563.05|17563.05|0
1631617970000|2021-09-14 11:12:50|17563.87|17563.87|17563.87|17563.87|17563.87|17563.87|17563.87|17563.87|0
1631617980000|2021-09-14 11:13:00|17562.04|17562.04|17558.38|17558.38|17562.04|17562.04|17558.38|17558.38|0
1631617990000|2021-09-14 11:13:10|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|0
1631618000000|2021-09-14 11:13:20|17558.38|17558.38|17558.38|17558.38|17558.38|17558.38|17558.38|17558.38|0
1631618040000|2021-09-14 11:14:00|17556.94|17556.94|17556.94|17556.94|17556.94|17556.94|17556.94|17556.94|0
1631618060000|2021-09-14 11:14:20|17559.81|17559.81|17560.75|17560.75|17560.75|17560.75|17559.81|17559.81|0
1631618080000|2021-09-14 11:14:40|17561.66|17561.66|17561.66|17561.66|17561.66|17561.66|17559.84|17559.84|0
1631618090000|2021-09-14 11:14:50|17562.66|17562.66|17562.16|17562.16|17562.66|17562.66|17562.16|17562.16|0
1631618100000|2021-09-14 11:15:00|17561.66|17561.66|17562.45|17562.45|17564.83|17564.83|17561.66|17561.66|0
1631618140000|2021-09-14 11:15:40|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|0
1631618150000|2021-09-14 11:15:50|17564.38|17564.38|17564.38|17564.38|17564.38|17564.38|17564.38|17564.38|0
1631618160000|2021-09-14 11:16:00|17565.32|17565.32|17565.32|17565.32|17565.32|17565.32|17565.32|17565.32|0
1631618180000|2021-09-14 11:16:20|17564.51|17564.51|17564.04|17564.04|17564.51|17564.51|17564.04|17564.04|0
1631618200000|2021-09-14 11:16:40|17565.86|17565.86|17562.4|17562.4|17565.86|17565.86|17562.4|17562.4|0
1631618220000|2021-09-14 11:17:00|17561.91|17561.91|17561.91|17561.91|17561.91|17561.91|17561.91|17561.91|0
1631618250000|2021-09-14 11:17:30|17563.54|17563.54|17563.54|17563.54|17563.54|17563.54|17563.54|17563.54|0
1631618260000|2021-09-14 11:17:40|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|17563.13|0
1631618280000|2021-09-14 11:18:00|17563.6|17563.6|17563.6|17563.6|17563.6|17563.6|17563.6|17563.6|0
1631618300000|2021-09-14 11:18:20|17562.17|17562.17|17562.17|17562.17|17562.17|17562.17|17562.17|17562.17|0
1631618310000|2021-09-14 11:18:30|17560.73|17560.73|17560.73|17560.73|17560.73|17560.73|17560.73|17560.73|0
1631618320000|2021-09-14 11:18:40|17561.56|17561.56|17561.35|17561.35|17561.56|17561.56|17561.35|17561.35|0
1631618330000|2021-09-14 11:18:50|17561.76|17561.76|17561.76|17561.76|17561.76|17561.76|17561.76|17561.76|0
1631618340000|2021-09-14 11:19:00|17558.97|17558.97|17558.5|17558.5|17558.97|17558.97|17558.02|17558.02|0
1631618370000|2021-09-14 11:19:30|17557.94|17557.94|17553.5|17553.5|17557.94|17557.94|17553.5|17553.5|0
1631618380000|2021-09-14 11:19:40|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|0
1631618390000|2021-09-14 11:19:50|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|0
1631618410000|2021-09-14 11:20:10|17552.16|17552.16|17552.16|17552.16|17552.16|17552.16|17552.16|17552.16|0
1631618520000|2021-09-14 11:22:00|17553.1|17553.1|17553.92|17553.92|17553.92|17553.92|17553.1|17553.1|0
1631618530000|2021-09-14 11:22:10|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|0
1631618550000|2021-09-14 11:22:30|17552.28|17552.28|17552.28|17552.28|17552.28|17552.28|17552.28|17552.28|0
1631618560000|2021-09-14 11:22:40|17551.47|17551.47|17550.35|17550.35|17551.47|17551.47|17550.35|17550.35|0
1631618570000|2021-09-14 11:22:50|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|0
1631618580000|2021-09-14 11:23:00|17550.6|17550.6|17549.43|17549.43|17550.6|17550.6|17549.43|17549.43|0
1631618590000|2021-09-14 11:23:10|17548|17548|17546.51|17546.51|17548|17548|17546.51|17546.51|0
1631618600000|2021-09-14 11:23:20|17547.01|17547.01|17547.01|17547.01|17547.01|17547.01|17547.01|17547.01|0
1631618610000|2021-09-14 11:23:30|17546.51|17546.51|17546.51|17546.51|17546.51|17546.51|17546.51|17546.51|0
1631618630000|2021-09-14 11:23:50|17546.01|17546.01|17546.01|17546.01|17546.01|17546.01|17546.01|17546.01|0
1631618640000|2021-09-14 11:24:00|17545.07|17545.07|17544.6|17544.6|17545.07|17545.07|17544.6|17544.6|0
1631618660000|2021-09-14 11:24:20|17545.42|17545.42|17545.42|17545.42|17545.42|17545.42|17545.42|17545.42|0
1631618670000|2021-09-14 11:24:30|17545.92|17545.92|17545.92|17545.92|17545.92|17545.92|17545.92|17545.92|0
1631618680000|2021-09-14 11:24:40|17545|17545|17546.47|17546.47|17547.06|17547.06|17545|17545|0
1631618690000|2021-09-14 11:24:50|17546.97|17546.97|17546.97|17546.97|17546.97|17546.97|17546.97|17546.97|0
1631618780000|2021-09-14 11:26:20|17547.59|17547.59|17549.02|17549.02|17549.02|17549.02|17547.59|17547.59|0
1631618800000|2021-09-14 11:26:40|17549.64|17549.64|17549.64|17549.64|17549.64|17549.64|17549.64|17549.64|0
1631618840000|2021-09-14 11:27:20|17554.31|17554.31|17554.6|17554.6|17556.04|17556.04|17554.31|17554.31|0
1631618850000|2021-09-14 11:27:30|17555.1|17555.1|17555.6|17555.6|17555.6|17555.6|17555.1|17555.1|0
1631618870000|2021-09-14 11:27:50|17553.77|17553.77|17554.91|17554.91|17554.91|17554.91|17553.27|17553.27|0
1631618880000|2021-09-14 11:28:00|17553.27|17553.27|17552.36|17552.36|17553.27|17553.27|17552.36|17552.36|0
1631618900000|2021-09-14 11:28:20|17551.45|17551.45|17553.27|17553.27|17553.27|17553.27|17551.45|17551.45|0
1631618910000|2021-09-14 11:28:30|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|0
1631618930000|2021-09-14 11:28:50|17548.97|17548.97|17547.15|17547.15|17548.97|17548.97|17547.15|17547.15|0
1631618940000|2021-09-14 11:29:00|17543.65|17543.65|17538.93|17538.93|17543.65|17543.65|17538.93|17538.93|0
1631618970000|2021-09-14 11:29:30|17541.26|17541.26|17541.26|17541.26|17541.26|17541.26|17541.26|17541.26|0
1631618980000|2021-09-14 11:29:40|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|0
1631619000000|2021-09-14 11:30:00|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|0
1631619010000|2021-09-14 11:30:10|17546.11|17546.11|17560.52|17560.52|17560.52|17560.52|17546.11|17546.11|0
1631619020000|2021-09-14 11:30:20|17558.88|17558.88|17574.08|17574.08|17574.08|17574.08|17558.88|17558.88|0
1631619030000|2021-09-14 11:30:30|17574.89|17574.89|17577.26|17577.26|17577.68|17577.68|17574.89|17574.89|0
1631619040000|2021-09-14 11:30:40|17576.45|17576.45|17576.67|17576.67|17576.67|17576.67|17576.45|17576.45|0
1631619050000|2021-09-14 11:30:50|17578.1|17578.1|17575.24|17575.24|17578.1|17578.1|17575.24|17575.24|0
1631619060000|2021-09-14 11:31:00|17573.01|17573.01|17574.5|17574.5|17574.5|17574.5|17573.01|17573.01|0
1631619070000|2021-09-14 11:31:10|17574|17574|17575.88|17575.88|17575.88|17575.88|17574|17574|0
1631619080000|2021-09-14 11:31:20|17576.7|17576.7|17576.7|17576.7|17576.7|17576.7|17576.7|17576.7|0
1631619100000|2021-09-14 11:31:40|17575.78|17575.78|17575.78|17575.78|17575.78|17575.78|17575.78|17575.78|0
1631619120000|2021-09-14 11:32:00|17574.84|17574.84|17575.31|17575.31|17575.31|17575.31|17574.84|17574.84|0
1631619170000|2021-09-14 11:32:50|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|0
1631619180000|2021-09-14 11:33:00|17575.19|17575.19|17574.72|17574.72|17575.19|17575.19|17574.72|17574.72|0
1631619210000|2021-09-14 11:33:30|17573.09|17573.09|17573.09|17573.09|17573.09|17573.09|17573.09|17573.09|0
1631619220000|2021-09-14 11:33:40|17572.64|17572.64|17572.64|17572.64|17572.64|17572.64|17572.64|17572.64|0
1631619230000|2021-09-14 11:33:50|17573.14|17573.14|17572.64|17572.64|17573.14|17573.14|17572.64|17572.64|0
1631619240000|2021-09-14 11:34:00|17570.59|17570.59|17571.06|17571.06|17571.06|17571.06|17570.59|17570.59|0
1631619250000|2021-09-14 11:34:10|17568.19|17568.19|17568.19|17568.19|17568.19|17568.19|17568.19|17568.19|0
1631619260000|2021-09-14 11:34:20|17568.81|17568.81|17571.68|17571.68|17571.68|17571.68|17568.81|17568.81|0
1631619290000|2021-09-14 11:34:50|17570.76|17570.76|17570.54|17570.54|17570.76|17570.76|17570.54|17570.54|0
1631619300000|2021-09-14 11:35:00|17569.11|17569.11|17568.9|17568.9|17569.11|17569.11|17568.9|17568.9|0
1631619310000|2021-09-14 11:35:10|17569.4|17569.4|17569.89|17569.89|17569.89|17569.89|17569.4|17569.4|0
1631619330000|2021-09-14 11:35:30|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|0
1631619340000|2021-09-14 11:35:40|17568.54|17568.54|17568.54|17568.54|17568.54|17568.54|17568.54|17568.54|0
1631619360000|2021-09-14 11:36:00|17568.32|17568.32|17567.15|17567.15|17568.32|17568.32|17567.15|17567.15|0
1631619390000|2021-09-14 11:36:30|17568.1|17568.1|17568.57|17568.57|17568.57|17568.57|17568.1|17568.1|0
1631619460000|2021-09-14 11:37:40|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|0
1631619470000|2021-09-14 11:37:50|17567.7|17567.7|17567.7|17567.7|17567.7|17567.7|17567.7|17567.7|0
1631619480000|2021-09-14 11:38:00|17567.45|17567.45|17564.78|17564.78|17567.45|17567.45|17564.78|17564.78|0
1631619500000|2021-09-14 11:38:20|17564.31|17564.31|17563.84|17563.84|17564.31|17564.31|17563.37|17563.37|0
1631619540000|2021-09-14 11:39:00|17562.67|17562.67|17563.49|17563.49|17563.49|17563.49|17562.67|17562.67|0
1631619550000|2021-09-14 11:39:10|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|0
1631619570000|2021-09-14 11:39:30|17564.9|17564.9|17564.9|17564.9|17564.9|17564.9|17564.9|17564.9|0
1631619600000|2021-09-14 11:40:00|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|0
1631619620000|2021-09-14 11:40:20|17559.95|17559.95|17559.45|17559.45|17559.95|17559.95|17559.45|17559.45|0
1631619630000|2021-09-14 11:40:30|17559.24|17559.24|17556.41|17556.41|17559.24|17559.24|17556.41|17556.41|0
1631619690000|2021-09-14 11:41:30|17556.21|17556.21|17556.68|17556.68|17556.68|17556.68|17556.21|17556.21|0
1631619700000|2021-09-14 11:41:40|17557.49|17557.49|17558.61|17558.61|17558.61|17558.61|17557.49|17557.49|0
1631619710000|2021-09-14 11:41:50|17559.77|17559.77|17559.77|17559.77|17559.77|17559.77|17559.77|17559.77|0
1631619720000|2021-09-14 11:42:00|17558.83|17558.83|17557.74|17557.74|17559.15|17559.15|17555.97|17555.97|0
1631619730000|2021-09-14 11:42:10|17559.17|17559.17|17559.17|17559.17|17559.17|17559.17|17559.17|17559.17|0
1631619740000|2021-09-14 11:42:20|17558.68|17558.68|17558.68|17558.68|17558.68|17558.68|17558.68|17558.68|0
1631619770000|2021-09-14 11:42:50|17560.31|17560.31|17560.31|17560.31|17560.31|17560.31|17560.31|17560.31|0
1631619780000|2021-09-14 11:43:00|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|0
1631619790000|2021-09-14 11:43:10|17558.9|17558.9|17558.9|17558.9|17558.9|17558.9|17558.9|17558.9|0
1631619830000|2021-09-14 11:43:50|17558.08|17558.08|17558.08|17558.08|17558.08|17558.08|17558.08|17558.08|0
1631619840000|2021-09-14 11:44:00|17556.92|17556.92|17549.48|17549.48|17556.92|17556.92|17549.48|17549.48|0
1631619860000|2021-09-14 11:44:20|17550.1|17550.1|17550.92|17550.92|17550.92|17550.92|17550.1|17550.1|0
1631619870000|2021-09-14 11:44:30|17551.33|17551.33|17557.4|17557.4|17557.4|17557.4|17550.84|17550.84|0
1631619880000|2021-09-14 11:44:40|17557.89|17557.89|17557.89|17557.89|17557.89|17557.89|17557.89|17557.89|0
1631619900000|2021-09-14 11:45:00|17557.67|17557.67|17557.45|17557.45|17557.67|17557.67|17557.45|17557.45|0
1631619930000|2021-09-14 11:45:30|17556.45|17556.45|17556.45|17556.45|17556.45|17556.45|17556.45|17556.45|0
1631619960000|2021-09-14 11:46:00|17554.57|17554.57|17554.57|17554.57|17554.57|17554.57|17554.57|17554.57|0
1631619990000|2021-09-14 11:46:30|17555.07|17555.07|17555.07|17555.07|17555.07|17555.07|17555.07|17555.07|0
1631620010000|2021-09-14 11:46:50|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|0
1631620020000|2021-09-14 11:47:00|17553.93|17553.93|17553.93|17553.93|17553.93|17553.93|17553.93|17553.93|0
1631620060000|2021-09-14 11:47:40|17551.07|17551.07|17551.07|17551.07|17551.07|17551.07|17551.07|17551.07|0
1631620070000|2021-09-14 11:47:50|17550.84|17550.84|17550.84|17550.84|17550.84|17550.84|17550.84|17550.84|0
1631620080000|2021-09-14 11:48:00|17550.03|17550.03|17548.71|17548.71|17550.03|17550.03|17548.71|17548.71|0
1631620090000|2021-09-14 11:48:10|17547.8|17547.8|17547.8|17547.8|17547.8|17547.8|17547.8|17547.8|0
1631620120000|2021-09-14 11:48:40|17546.37|17546.37|17544.93|17544.93|17546.37|17546.37|17544.93|17544.93|0
1631620140000|2021-09-14 11:49:00|17543.99|17543.99|17544.93|17544.93|17544.93|17544.93|17543.99|17543.99|0
1631620150000|2021-09-14 11:49:10|17543.26|17543.26|17543.26|17543.26|17543.26|17543.26|17543.26|17543.26|0
1631620160000|2021-09-14 11:49:20|17542.35|17542.35|17543.26|17543.26|17543.26|17543.26|17542.35|17542.35|0
1631620170000|2021-09-14 11:49:30|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|0
1631620180000|2021-09-14 11:49:40|17541.63|17541.63|17541.42|17541.42|17541.63|17541.63|17541.42|17541.42|0
1631620200000|2021-09-14 11:50:00|17539.99|17539.99|17532.16|17532.16|17539.99|17539.99|17532.16|17532.16|0
1631620210000|2021-09-14 11:50:10|17530.99|17530.99|17530.99|17530.99|17530.99|17530.99|17530.99|17530.99|0
1631620250000|2021-09-14 11:50:50|17530.52|17530.52|17530.52|17530.52|17530.52|17530.52|17530.52|17530.52|0
1631620260000|2021-09-14 11:51:00|17529.09|17529.09|17526.72|17526.72|17529.09|17529.09|17526.22|17526.22|0
1631620270000|2021-09-14 11:51:10|17527.13|17527.13|17529.54|17529.54|17529.54|17529.54|17527.13|17527.13|0
1631620310000|2021-09-14 11:51:50|17528.62|17528.62|17528.62|17528.62|17528.62|17528.62|17528.62|17528.62|0
1631620320000|2021-09-14 11:52:00|17529.44|17529.44|17533.62|17533.62|17533.62|17533.62|17529.44|17529.44|0
1631620330000|2021-09-14 11:52:10|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|0
1631620350000|2021-09-14 11:52:30|17533.52|17533.52|17533.52|17533.52|17533.52|17533.52|17533.52|17533.52|0
1631620370000|2021-09-14 11:52:50|17534.34|17534.34|17534.34|17534.34|17534.34|17534.34|17534.34|17534.34|0
1631620420000|2021-09-14 11:53:40|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|0
1631620430000|2021-09-14 11:53:50|17534.02|17534.02|17534.02|17534.02|17534.02|17534.02|17534.02|17534.02|0
1631620440000|2021-09-14 11:54:00|17533.6|17533.6|17533.6|17533.6|17533.6|17533.6|17533.6|17533.6|0
1631620460000|2021-09-14 11:54:20|17532.79|17532.79|17532.79|17532.79|17532.79|17532.79|17532.79|17532.79|0
1631620530000|2021-09-14 11:55:30|17531.67|17531.67|17533.9|17533.9|17533.9|17533.9|17531.67|17531.67|0
1631620540000|2021-09-14 11:55:40|17535.72|17535.72|17542.08|17542.08|17542.08|17542.08|17535.72|17535.72|0
1631620550000|2021-09-14 11:55:50|17542.3|17542.3|17542.3|17542.3|17542.3|17542.3|17542.3|17542.3|0
1631620560000|2021-09-14 11:56:00|17542.86|17542.86|17543.68|17543.68|17543.68|17543.68|17542.86|17542.86|0
1631620570000|2021-09-14 11:56:10|17547.66|17547.66|17553.71|17553.71|17553.71|17553.71|17547.66|17547.66|0
1631620590000|2021-09-14 11:56:30|17554.2|17554.2|17554.76|17554.76|17554.76|17554.76|17554.2|17554.2|0
1631620600000|2021-09-14 11:56:40|17555.32|17555.32|17556.99|17556.99|17556.99|17556.99|17555.32|17555.32|0
1631620630000|2021-09-14 11:57:10|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|0
1631620640000|2021-09-14 11:57:20|17562.19|17562.19|17564.83|17564.83|17564.83|17564.83|17562.19|17562.19|0
1631620650000|2021-09-14 11:57:30|17566.66|17566.66|17566.66|17566.66|17566.66|17566.66|17566.66|17566.66|0
1631620670000|2021-09-14 11:57:50|17567.48|17567.48|17566.56|17566.56|17567.48|17567.48|17566.56|17566.56|0
1631620690000|2021-09-14 11:58:10|17567.38|17567.38|17567.38|17567.38|17567.38|17567.38|17567.38|17567.38|0
1631620730000|2021-09-14 11:58:50|17567.58|17567.58|17567.58|17567.58|17567.58|17567.58|17567.58|17567.58|0
1631620740000|2021-09-14 11:59:00|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|0
1631620750000|2021-09-14 11:59:10|17565.85|17565.85|17565.85|17565.85|17565.85|17565.85|17565.85|17565.85|0
1631620760000|2021-09-14 11:59:20|17567.02|17567.02|17565.85|17565.85|17567.02|17567.02|17565.85|17565.85|0
1631620770000|2021-09-14 11:59:30|17565.35|17565.35|17564.54|17564.54|17565.35|17565.35|17564.54|17564.54|0
1631620780000|2021-09-14 11:59:40|17563.72|17563.72|17563.72|17563.72|17563.72|17563.72|17563.72|17563.72|0
1631620790000|2021-09-14 11:59:50|17564.71|17564.71|17564.71|17564.71|17564.71|17564.71|17564.71|17564.71|0
1631620800000|2021-09-14 12:00:00|17565.13|17565.13|17559.36|17559.36|17565.13|17565.13|17559.36|17559.36|0
1631620860000|2021-09-14 12:01:00|17560.18|17560.18|17560.18|17560.18|17560.18|17560.18|17560.18|17560.18|0
1631620870000|2021-09-14 12:01:10|17561|17561|17561|17561|17561|17561|17561|17561|0
1631620890000|2021-09-14 12:01:30|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|0
1631620920000|2021-09-14 12:02:00|17562.16|17562.16|17562.16|17562.16|17562.16|17562.16|17562.16|17562.16|0
1631620960000|2021-09-14 12:02:40|17560.53|17560.53|17559.3|17559.3|17560.53|17560.53|17559.3|17559.3|0
1631621020000|2021-09-14 12:03:40|17557.47|17557.47|17557.47|17557.47|17557.47|17557.47|17557.47|17557.47|0
1631621040000|2021-09-14 12:04:00|17557.97|17557.97|17560.92|17560.92|17560.92|17560.92|17557.94|17557.94|0
1631621050000|2021-09-14 12:04:10|17559.49|17559.49|17560.4|17560.4|17560.4|17560.4|17559.49|17559.49|0
1631621060000|2021-09-14 12:04:20|17561.22|17561.22|17560.75|17560.75|17561.69|17561.69|17560.75|17560.75|0
1631621100000|2021-09-14 12:05:00|17560.5|17560.5|17561.57|17561.57|17561.57|17561.57|17560.5|17560.5|0
1631621130000|2021-09-14 12:05:30|17562.06|17562.06|17562.53|17562.53|17562.53|17562.53|17562.06|17562.06|0
1631621140000|2021-09-14 12:05:40|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|0
1631621150000|2021-09-14 12:05:50|17562.53|17562.53|17562.53|17562.53|17562.53|17562.53|17562.53|17562.53|0
1631621190000|2021-09-14 12:06:30|17563.35|17563.35|17563.35|17563.35|17563.35|17563.35|17563.35|17563.35|0
1631621210000|2021-09-14 12:06:50|17562.88|17562.88|17562.88|17562.88|17562.88|17562.88|17562.88|17562.88|0
1631621220000|2021-09-14 12:07:00|17563.82|17563.82|17563.82|17563.82|17563.82|17563.82|17563.6|17563.6|0
1631621250000|2021-09-14 12:07:30|17563.32|17563.32|17563|17563|17563.82|17563.82|17563|17563|0
1631621270000|2021-09-14 12:07:50|17563.5|17563.5|17563|17563|17563.5|17563.5|17563|17563|0
1631621280000|2021-09-14 12:08:00|17562.09|17562.09|17562.09|17562.09|17562.09|17562.09|17562.09|17562.09|0
1631621300000|2021-09-14 12:08:20|17564.96|17564.96|17564.14|17564.14|17564.96|17564.96|17564.14|17564.14|0
1631621340000|2021-09-14 12:09:00|17564.34|17564.34|17564.34|17564.34|17564.34|17564.34|17564.34|17564.34|0
1631621380000|2021-09-14 12:09:40|17564.81|17564.81|17564.81|17564.81|17564.81|17564.81|17564.81|17564.81|0
1631621390000|2021-09-14 12:09:50|17567.46|17567.46|17569.75|17569.75|17569.75|17569.75|17567.46|17567.46|0
1631621400000|2021-09-14 12:10:00|17568.93|17568.93|17568.93|17568.93|17568.93|17568.93|17568.93|17568.93|0
1631621410000|2021-09-14 12:10:10|17569.4|17569.4|17569.4|17569.4|17569.4|17569.4|17569.4|17569.4|0
1631621430000|2021-09-14 12:10:30|17568.58|17568.58|17567.64|17567.64|17568.58|17568.58|17567.64|17567.64|0
1631621500000|2021-09-14 12:11:40|17570.51|17570.51|17570.09|17570.09|17571|17571|17570.09|17570.09|0
1631621520000|2021-09-14 12:12:00|17571.72|17571.72|17572.54|17572.54|17572.54|17572.54|17571.72|17571.72|0
1631621530000|2021-09-14 12:12:10|17573.04|17573.04|17573.04|17573.04|17573.04|17573.04|17573.04|17573.04|0
1631621570000|2021-09-14 12:12:50|17575.9|17575.9|17581.48|17581.48|17581.97|17581.97|17575.9|17575.9|0
1631621580000|2021-09-14 12:13:00|17582.03|17582.03|17582.03|17582.03|17582.03|17582.03|17582.03|17582.03|0
1631621610000|2021-09-14 12:13:30|17583.2|17583.2|17584.36|17584.36|17584.36|17584.36|17583.2|17583.2|0
1631621630000|2021-09-14 12:13:50|17585.3|17585.3|17585.3|17585.3|17585.3|17585.3|17585.3|17585.3|0
1631621700000|2021-09-14 12:15:00|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|0
1631621730000|2021-09-14 12:15:30|17589.11|17589.11|17590.05|17590.05|17590.26|17590.26|17589.11|17589.11|0
1631621760000|2021-09-14 12:16:00|17591.48|17591.48|17592.42|17592.42|17592.42|17592.42|17591.48|17591.48|0
1631621770000|2021-09-14 12:16:10|17590.94|17590.94|17593.26|17593.26|17593.26|17593.26|17590.94|17590.94|0
1631621780000|2021-09-14 12:16:20|17595.59|17595.59|17597.4|17597.4|17597.4|17597.4|17595.59|17595.59|0
1631621850000|2021-09-14 12:17:30|17599.23|17599.23|17599.23|17599.23|17599.23|17599.23|17599.23|17599.23|0
1631621870000|2021-09-14 12:17:50|17600.04|17600.04|17600.86|17600.86|17600.86|17600.86|17600.04|17600.04|0
1631621880000|2021-09-14 12:18:00|17601.97|17601.97|17601.97|17601.97|17601.97|17601.97|17601.97|17601.97|0
1631621890000|2021-09-14 12:18:10|17603.41|17603.41|17603.41|17603.41|17603.41|17603.41|17603.41|17603.41|0
1631621910000|2021-09-14 12:18:30|17603.63|17603.63|17603.63|17603.63|17603.63|17603.63|17603.63|17603.63|0
1631621930000|2021-09-14 12:18:50|17605.26|17605.26|17605.88|17605.88|17605.88|17605.88|17605.26|17605.26|0
1631621940000|2021-09-14 12:19:00|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|0
1631621960000|2021-09-14 12:19:20|17611.59|17611.59|17613.7|17613.7|17613.7|17613.7|17611.59|17611.59|0
1631621970000|2021-09-14 12:19:30|17614.26|17614.26|17614.82|17614.82|17614.82|17614.82|17614.26|17614.26|0
1631621980000|2021-09-14 12:19:40|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|0
1631621990000|2021-09-14 12:19:50|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|0
1631622000000|2021-09-14 12:20:00|17618.76|17618.76|17618.76|17618.76|17618.76|17618.76|17618.76|17618.76|0
1631622010000|2021-09-14 12:20:10|17620.18|17620.18|17620.18|17620.18|17620.18|17620.18|17620.18|17620.18|0
1631622030000|2021-09-14 12:20:30|17621.61|17621.61|17621.61|17621.61|17621.61|17621.61|17621.61|17621.61|0
1631622050000|2021-09-14 12:20:50|17622.02|17622.02|17624.76|17624.76|17624.76|17624.76|17622.02|17622.02|0
1631622060000|2021-09-14 12:21:00|17626.43|17626.43|17626.43|17626.43|17626.43|17626.43|17626.43|17626.43|0
1631622070000|2021-09-14 12:21:10|17625.87|17625.87|17626.08|17626.08|17626.08|17626.08|17625.87|17625.87|0
1631622090000|2021-09-14 12:21:30|17624.41|17624.41|17623.29|17623.29|17624.41|17624.41|17623.29|17623.29|0
1631622110000|2021-09-14 12:21:50|17625.12|17625.12|17627.11|17627.11|17627.11|17627.11|17625.12|17625.12|0
1631622120000|2021-09-14 12:22:00|17627.61|17627.61|17627.61|17627.61|17627.61|17627.61|17627.61|17627.61|0
1631622170000|2021-09-14 12:22:50|17628.42|17628.42|17628.42|17628.42|17628.42|17628.42|17628.42|17628.42|0
1631622180000|2021-09-14 12:23:00|17627.48|17627.48|17627.95|17627.95|17627.95|17627.95|17627.48|17627.48|0
1631622190000|2021-09-14 12:23:10|17627.14|17627.14|17627.14|17627.14|17627.14|17627.14|17627.14|17627.14|0
1631622210000|2021-09-14 12:23:30|17627.61|17627.61|17628.08|17628.08|17628.08|17628.08|17627.61|17627.61|0
1631622250000|2021-09-14 12:24:10|17627.14|17627.14|17625.7|17625.7|17627.14|17627.14|17625.7|17625.7|0
1631622260000|2021-09-14 12:24:20|17626.64|17626.64|17626.64|17626.64|17626.64|17626.64|17626.64|17626.64|0
1631622320000|2021-09-14 12:25:20|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|0
1631622350000|2021-09-14 12:25:50|17627.87|17627.87|17627.87|17627.87|17627.87|17627.87|17627.87|17627.87|0
1631622360000|2021-09-14 12:26:00|17626.88|17626.88|17626.88|17626.88|17626.88|17626.88|17626.88|17626.88|0
1631622390000|2021-09-14 12:26:30|17626.47|17626.47|17626.47|17626.47|17626.47|17626.47|17626.47|17626.47|0
1631622400000|2021-09-14 12:26:40|17626.26|17626.26|17626.26|17626.26|17626.26|17626.26|17626.26|17626.26|0
1631622410000|2021-09-14 12:26:50|17625.45|17625.45|17625.45|17625.45|17625.45|17625.45|17625.45|17625.45|0
1631622420000|2021-09-14 12:27:00|17626.36|17626.36|17622.97|17622.97|17627.27|17627.27|17622.97|17622.97|0
1631622440000|2021-09-14 12:27:20|17622.5|17622.5|17622.5|17622.5|17622.5|17622.5|17622.5|17622.5|0
1631622470000|2021-09-14 12:27:50|17623.32|17623.32|17623.32|17623.32|17623.32|17623.32|17623.32|17623.32|0
1631622480000|2021-09-14 12:28:00|17623.79|17623.79|17624.26|17624.26|17624.26|17624.26|17623.79|17623.79|0
1631622500000|2021-09-14 12:28:20|17624.76|17624.76|17629.45|17629.45|17629.45|17629.45|17624.76|17624.76|0
1631622520000|2021-09-14 12:28:40|17630.27|17630.27|17629.45|17629.45|17630.27|17630.27|17629.45|17629.45|0
1631622550000|2021-09-14 12:29:10|17630.88|17630.88|17630.88|17630.88|17630.88|17630.88|17630.88|17630.88|0
1631622560000|2021-09-14 12:29:20|17631.8|17631.8|17632.71|17632.71|17632.71|17632.71|17631.8|17631.8|0
1631622570000|2021-09-14 12:29:30|17631.89|17631.89|17632.71|17632.71|17632.71|17632.71|17631.89|17631.89|0
1631622580000|2021-09-14 12:29:40|17633.88|17633.88|17634.13|17634.13|17634.13|17634.13|17633.32|17633.32|0
1631622590000|2021-09-14 12:29:50|17635.96|17635.96|17635.49|17635.49|17635.96|17635.96|17635.49|17635.49|0
1631622600000|2021-09-14 12:30:00|17636.11|17636.11|17648.19|17648.19|17648.19|17648.19|17636.11|17636.11|0
1631622610000|2021-09-14 12:30:10|17647.28|17647.28|17645.75|17645.75|17648.91|17648.91|17645.75|17645.75|0
1631622620000|2021-09-14 12:30:20|17645.54|17645.54|17646.48|17646.48|17646.48|17646.48|17645.54|17645.54|0
1631622640000|2021-09-14 12:30:40|17648.11|17648.11|17652|17652|17652|17652|17648.11|17648.11|0
1631622650000|2021-09-14 12:30:50|17651.18|17651.18|17652.09|17652.09|17652.09|17652.09|17651.18|17651.18|0
1631622660000|2021-09-14 12:31:00|17654.32|17654.32|17664.78|17664.78|17664.78|17664.78|17654.32|17654.32|0
1631622670000|2021-09-14 12:31:10|17667.01|17667.01|17663.57|17663.57|17667.01|17667.01|17661.11|17661.11|0
1631622680000|2021-09-14 12:31:20|17664.13|17664.13|17661.78|17661.78|17664.13|17664.13|17661.78|17661.78|0
1631622690000|2021-09-14 12:31:30|17661.56|17661.56|17661.56|17661.56|17661.56|17661.56|17661.56|17661.56|0
1631622700000|2021-09-14 12:31:40|17659.27|17659.27|17657.14|17657.14|17659.27|17659.27|17657.14|17657.14|0
1631622710000|2021-09-14 12:31:50|17658.77|17658.77|17658.77|17658.77|17658.77|17658.77|17658.77|17658.77|0
1631622730000|2021-09-14 12:32:10|17660.41|17660.41|17660.41|17660.41|17660.41|17660.41|17660.41|17660.41|0
1631622770000|2021-09-14 12:32:50|17658.58|17658.58|17662.95|17662.95|17662.95|17662.95|17658.58|17658.58|0
1631622780000|2021-09-14 12:33:00|17664.39|17664.39|17663.91|17663.91|17664.39|17664.39|17663.22|17663.22|0
1631622790000|2021-09-14 12:33:10|17662.28|17662.28|17660.47|17660.47|17662.28|17662.28|17660.47|17660.47|0
1631622810000|2021-09-14 12:33:30|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|0
1631622820000|2021-09-14 12:33:40|17660.21|17660.21|17658.84|17658.84|17660.21|17660.21|17658.84|17658.84|0
1631622840000|2021-09-14 12:34:00|17659.65|17659.65|17664.3|17664.3|17664.56|17664.56|17659.65|17659.65|0
1631622850000|2021-09-14 12:34:10|17665.24|17665.24|17665.97|17665.97|17666.79|17666.79|17665.24|17665.24|0
1631622860000|2021-09-14 12:34:20|17665.15|17665.15|17666.42|17666.42|17666.42|17666.42|17665.15|17665.15|0
1631622870000|2021-09-14 12:34:30|17667.23|17667.23|17668.22|17668.22|17668.22|17668.22|17667.23|17667.23|0
1631622880000|2021-09-14 12:34:40|17669.66|17669.66|17669.61|17669.61|17669.66|17669.66|17668.39|17668.39|0
1631622900000|2021-09-14 12:35:00|17668.67|17668.67|17669.61|17669.61|17669.61|17669.61|17668.67|17668.67|0
1631622910000|2021-09-14 12:35:10|17670.42|17670.42|17670.42|17670.42|17670.42|17670.42|17670.42|17670.42|0
1631622920000|2021-09-14 12:35:20|17669.26|17669.26|17668.34|17668.34|17669.26|17669.26|17668.34|17668.34|0
1631622930000|2021-09-14 12:35:30|17668.9|17668.9|17668.9|17668.9|17668.9|17668.9|17668.9|17668.9|0
1631622940000|2021-09-14 12:35:40|17669.46|17669.46|17669.3|17669.3|17670.73|17670.73|17668.9|17668.9|0
1631622950000|2021-09-14 12:35:50|17670.41|17670.41|17671.53|17671.53|17671.53|17671.53|17670.41|17670.41|0
1631622960000|2021-09-14 12:36:00|17672.34|17672.34|17673.51|17673.51|17673.51|17673.51|17672.34|17672.34|0
1631622970000|2021-09-14 12:36:10|17674.67|17674.67|17685.18|17685.18|17685.18|17685.18|17674.67|17674.67|0
1631622980000|2021-09-14 12:36:20|17684.02|17684.02|17684.31|17684.31|17684.52|17684.52|17683.19|17683.19|0
1631622990000|2021-09-14 12:36:30|17685.98|17685.98|17689.64|17689.64|17689.64|17689.64|17685.98|17685.98|0
1631623000000|2021-09-14 12:36:40|17687.97|17687.97|17688.44|17688.44|17688.44|17688.44|17687.97|17687.97|0
1631623010000|2021-09-14 12:36:50|17686.61|17686.61|17686.61|17686.61|17686.61|17686.61|17686.61|17686.61|0
1631623020000|2021-09-14 12:37:00|17685.2|17685.2|17688.74|17688.74|17688.74|17688.74|17685.2|17685.2|0
1631623040000|2021-09-14 12:37:20|17685.87|17685.87|17684.44|17684.44|17685.87|17685.87|17684.44|17684.44|0
1631623060000|2021-09-14 12:37:40|17683.62|17683.62|17681.71|17681.71|17683.62|17683.62|17681.71|17681.71|0
1631623070000|2021-09-14 12:37:50|17682.63|17682.63|17683.44|17683.44|17683.44|17683.44|17682.63|17682.63|0
1631623080000|2021-09-14 12:38:00|17680.99|17680.99|17680.38|17680.38|17680.99|17680.99|17680.38|17680.38|0
1631623090000|2021-09-14 12:38:10|17678.15|17678.15|17675.84|17675.84|17678.15|17678.15|17675.84|17675.84|0
1631623100000|2021-09-14 12:38:20|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|0
1631623110000|2021-09-14 12:38:30|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|0
1631623120000|2021-09-14 12:38:40|17672.65|17672.65|17672.04|17672.04|17672.65|17672.65|17671.42|17671.42|0
1631623150000|2021-09-14 12:39:10|17670.87|17670.87|17672.3|17672.3|17672.3|17672.3|17670.87|17670.87|0
1631623160000|2021-09-14 12:39:20|17670.2|17670.2|17670.2|17670.2|17670.2|17670.2|17670.2|17670.2|0
1631623170000|2021-09-14 12:39:30|17671.12|17671.12|17671.12|17671.12|17671.12|17671.12|17671.12|17671.12|0
1631623180000|2021-09-14 12:39:40|17671.93|17671.93|17672.75|17672.75|17672.75|17672.75|17671.93|17671.93|0
1631623190000|2021-09-14 12:39:50|17672.28|17672.28|17671.46|17671.46|17672.28|17672.28|17671.46|17671.46|0
1631623200000|2021-09-14 12:40:00|17669.48|17669.48|17669.48|17669.48|17669.48|17669.48|17669.48|17669.48|0
1631623210000|2021-09-14 12:40:10|17670.39|17670.39|17671.21|17671.21|17671.21|17671.21|17670.39|17670.39|0
1631623230000|2021-09-14 12:40:30|17670.3|17670.3|17670.3|17670.3|17670.3|17670.3|17670.3|17670.3|0
1631623240000|2021-09-14 12:40:40|17668.87|17668.87|17668.87|17668.87|17668.87|17668.87|17668.87|17668.87|0
1631623250000|2021-09-14 12:40:50|17667.84|17667.84|17667.43|17667.43|17667.84|17667.84|17667.43|17667.43|0
1631623270000|2021-09-14 12:41:10|17666.51|17666.51|17667.95|17667.95|17667.95|17667.95|17666.51|17666.51|0
1631623290000|2021-09-14 12:41:30|17667.54|17667.54|17667.33|17667.33|17667.54|17667.54|17667.33|17667.33|0
1631623310000|2021-09-14 12:41:50|17665|17665|17663.57|17663.57|17665|17665|17663.57|17663.57|0
1631623320000|2021-09-14 12:42:00|17662.63|17662.63|17661.28|17661.28|17662.63|17662.63|17661.28|17661.28|0
1631623330000|2021-09-14 12:42:10|17659.24|17659.24|17659.91|17659.91|17659.91|17659.91|17659.24|17659.24|0
1631623340000|2021-09-14 12:42:20|17659.71|17659.71|17660.2|17660.2|17660.2|17660.2|17659.71|17659.71|0
1631623350000|2021-09-14 12:42:30|17659.39|17659.39|17658.83|17658.83|17659.39|17659.39|17658.83|17658.83|0
1631623360000|2021-09-14 12:42:40|17657.92|17657.92|17659.33|17659.33|17659.33|17659.33|17657.45|17657.45|0
1631623370000|2021-09-14 12:42:50|17660.14|17660.14|17660.55|17660.55|17660.55|17660.55|17660.14|17660.14|0
1631623380000|2021-09-14 12:43:00|17660.35|17660.35|17661.79|17661.79|17661.79|17661.79|17660.35|17660.35|0
1631623420000|2021-09-14 12:43:40|17660.55|17660.55|17660.55|17660.55|17660.55|17660.55|17660.55|17660.55|0
1631623440000|2021-09-14 12:44:00|17659.39|17659.39|17655.53|17655.53|17659.39|17659.39|17655.53|17655.53|0
1631623450000|2021-09-14 12:44:10|17655.32|17655.32|17655.12|17655.12|17655.32|17655.32|17655.12|17655.12|0
1631623470000|2021-09-14 12:44:30|17653.63|17653.63|17649.53|17649.53|17653.63|17653.63|17649.53|17649.53|0
1631623480000|2021-09-14 12:44:40|17644.44|17644.44|17643.75|17643.75|17644.44|17644.44|17642.81|17642.81|0
1631623490000|2021-09-14 12:44:50|17642.59|17642.59|17642.59|17642.59|17642.59|17642.59|17642.59|17642.59|0
1631623500000|2021-09-14 12:45:00|17642.11|17642.11|17640.29|17640.29|17642.11|17642.11|17640.29|17640.29|0
1631623540000|2021-09-14 12:45:40|17641.1|17641.1|17641.1|17641.1|17641.1|17641.1|17641.1|17641.1|0
1631623560000|2021-09-14 12:46:00|17642.02|17642.02|17642.93|17642.93|17642.93|17642.93|17642.02|17642.02|0
1631623570000|2021-09-14 12:46:10|17644.25|17644.25|17644.25|17644.25|17644.25|17644.25|17644.25|17644.25|0
1631623580000|2021-09-14 12:46:20|17646.5|17646.5|17648.85|17648.85|17648.85|17648.85|17646.5|17646.5|0
1631623590000|2021-09-14 12:46:30|17649.66|17649.66|17649.66|17649.66|17649.66|17649.66|17649.66|17649.66|0
1631623610000|2021-09-14 12:46:50|17650.48|17650.48|17650.48|17650.48|17650.48|17650.48|17650.48|17650.48|0
1631623620000|2021-09-14 12:47:00|17651.39|17651.39|17652.31|17652.31|17652.31|17652.31|17651.39|17651.39|0
1631623630000|2021-09-14 12:47:10|17652.78|17652.78|17651.36|17651.36|17652.78|17652.78|17651.36|17651.36|0
1631623660000|2021-09-14 12:47:40|17650.45|17650.45|17650.45|17650.45|17650.45|17650.45|17650.45|17650.45|0
1631623670000|2021-09-14 12:47:50|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|0
1631623700000|2021-09-14 12:48:20|17650.45|17650.45|17650.45|17650.45|17650.45|17650.45|17650.45|17650.45|0
1631623710000|2021-09-14 12:48:30|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|0
1631623800000|2021-09-14 12:50:00|17650.27|17650.27|17650.27|17650.27|17650.27|17650.27|17650.27|17650.27|0
1631623810000|2021-09-14 12:50:10|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|17651.27|0
1631623860000|2021-09-14 12:51:00|17650.35|17650.35|17649.54|17649.54|17650.35|17650.35|17649.54|17649.54|0
1631623870000|2021-09-14 12:51:10|17648.62|17648.62|17648.62|17648.62|17648.62|17648.62|17648.62|17648.62|0
1631623880000|2021-09-14 12:51:20|17649.09|17649.09|17649.56|17649.56|17649.56|17649.56|17649.09|17649.09|0
1631623890000|2021-09-14 12:51:30|17651.39|17651.39|17654.23|17654.23|17654.23|17654.23|17651.39|17651.39|0
1631623900000|2021-09-14 12:51:40|17654.09|17654.09|17656.66|17656.66|17656.66|17656.66|17654.09|17654.09|0
1631623910000|2021-09-14 12:51:50|17658.13|17658.13|17659.56|17659.56|17659.56|17659.56|17658.13|17658.13|0
1631623920000|2021-09-14 12:52:00|17660.04|17660.04|17666.52|17666.52|17666.52|17666.52|17660.04|17660.04|0
1631623940000|2021-09-14 12:52:20|17668.51|17668.51|17669.42|17669.42|17669.42|17669.42|17668.51|17668.51|0
1631623950000|2021-09-14 12:52:30|17670.59|17670.59|17671.87|17671.87|17671.87|17671.87|17670.59|17670.59|0
1631623970000|2021-09-14 12:52:50|17672.69|17672.69|17672.69|17672.69|17672.69|17672.69|17672.69|17672.69|0
1631623980000|2021-09-14 12:53:00|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|0
1631624020000|2021-09-14 12:53:40|17673.63|17673.63|17673.63|17673.63|17673.63|17673.63|17673.63|17673.63|0
1631624030000|2021-09-14 12:53:50|17671.87|17671.87|17671.87|17671.87|17671.87|17671.87|17671.87|17671.87|0
1631624040000|2021-09-14 12:54:00|17672.98|17672.98|17671.23|17671.23|17672.98|17672.98|17671.23|17671.23|0
1631624120000|2021-09-14 12:55:20|17672.14|17672.14|17672.14|17672.14|17672.14|17672.14|17672.14|17672.14|0
1631624140000|2021-09-14 12:55:40|17670.98|17670.98|17670.98|17670.98|17670.98|17670.98|17670.98|17670.98|0
1631624190000|2021-09-14 12:56:30|17670.15|17670.15|17668.33|17668.33|17670.15|17670.15|17668.33|17668.33|0
1631624230000|2021-09-14 12:57:10|17667.86|17667.86|17667.86|17667.86|17667.86|17667.86|17667.86|17667.86|0
1631624250000|2021-09-14 12:57:30|17671.12|17671.12|17672.04|17672.04|17672.85|17672.85|17671.12|17671.12|0
1631624270000|2021-09-14 12:57:50|17671.22|17671.22|17672.04|17672.04|17672.04|17672.04|17671.22|17671.22|0
1631624280000|2021-09-14 12:58:00|17672.85|17672.85|17672.85|17672.85|17672.85|17672.85|17672.85|17672.85|0
1631624300000|2021-09-14 12:58:20|17669.99|17669.99|17670.48|17670.48|17670.48|17670.48|17669.99|17669.99|0
1631624310000|2021-09-14 12:58:30|17670.98|17670.98|17671.54|17671.54|17671.54|17671.54|17670.98|17670.98|0
1631624320000|2021-09-14 12:58:40|17670.42|17670.42|17671.36|17671.36|17671.36|17671.36|17670.42|17670.42|0
1631624330000|2021-09-14 12:58:50|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|0
1631624340000|2021-09-14 12:59:00|17673.69|17673.69|17673.69|17673.69|17673.69|17673.69|17673.69|17673.69|0
1631624370000|2021-09-14 12:59:30|17677.61|17677.61|17678.53|17678.53|17678.53|17678.53|17677.61|17677.61|0
1631624390000|2021-09-14 12:59:50|17678.06|17678.06|17678.53|17678.53|17678.53|17678.53|17678.06|17678.06|0
1631624400000|2021-09-14 13:00:00|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|0
1631624420000|2021-09-14 13:00:20|17679.98|17679.98|17679.98|17679.98|17679.98|17679.98|17679.98|17679.98|0
1631624430000|2021-09-14 13:00:30|17679.07|17679.07|17676.52|17676.52|17679.07|17679.07|17676.52|17676.52|0
1631624470000|2021-09-14 13:01:10|17677.43|17677.43|17676.52|17676.52|17677.43|17677.43|17676.52|17676.52|0
1631624520000|2021-09-14 13:02:00|17676.99|17676.99|17676.99|17676.99|17676.99|17676.99|17676.99|17676.99|0
1631624530000|2021-09-14 13:02:10|17678.62|17678.62|17679.44|17679.44|17679.44|17679.44|17678.62|17678.62|0
1631624570000|2021-09-14 13:02:50|17680.38|17680.38|17680.38|17680.38|17680.38|17680.38|17680.38|17680.38|0
1631624580000|2021-09-14 13:03:00|17679.47|17679.47|17679.94|17679.94|17679.94|17679.94|17679.47|17679.47|0
1631624600000|2021-09-14 13:03:20|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|0
1631624610000|2021-09-14 13:03:30|17680.76|17680.76|17682.2|17682.2|17682.2|17682.2|17680.76|17680.76|0
1631624620000|2021-09-14 13:03:40|17682.76|17682.76|17680.7|17680.7|17682.76|17682.76|17680.5|17680.5|0
1631624630000|2021-09-14 13:03:50|17679.27|17679.27|17679.27|17679.27|17679.27|17679.27|17679.27|17679.27|0
1631624640000|2021-09-14 13:04:00|17679.89|17679.89|17680.3|17680.3|17680.3|17680.3|17679.89|17679.89|0
1631624650000|2021-09-14 13:04:10|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|0
1631624700000|2021-09-14 13:05:00|17681.11|17681.11|17680.3|17680.3|17681.11|17681.11|17680.3|17680.3|0
1631624710000|2021-09-14 13:05:10|17681.21|17681.21|17679.78|17679.78|17681.21|17681.21|17679.78|17679.78|0
1631624760000|2021-09-14 13:06:00|17678.75|17678.75|17678.54|17678.54|17678.75|17678.75|17678.54|17678.54|0
1631624770000|2021-09-14 13:06:10|17679.1|17679.1|17679.1|17679.1|17679.1|17679.1|17679.1|17679.1|0
1631624790000|2021-09-14 13:06:30|17680.74|17680.74|17680.74|17680.74|17680.74|17680.74|17680.74|17680.74|0
1631624810000|2021-09-14 13:06:50|17683.18|17683.18|17686.47|17686.47|17686.47|17686.47|17683.18|17683.18|0
1631624830000|2021-09-14 13:07:10|17685.66|17685.66|17685.66|17685.66|17685.66|17685.66|17685.66|17685.66|0
1631624850000|2021-09-14 13:07:30|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|0
1631624870000|2021-09-14 13:07:50|17684.43|17684.43|17686.06|17686.06|17686.06|17686.06|17684.43|17684.43|0
1631624880000|2021-09-14 13:08:00|17686.53|17686.53|17686.53|17686.53|17686.53|17686.53|17685.59|17685.59|0
1631624890000|2021-09-14 13:08:10|17686.04|17686.04|17686.04|17686.04|17686.04|17686.04|17686.04|17686.04|0
1631624910000|2021-09-14 13:08:30|17684.4|17684.4|17684.61|17684.61|17684.61|17684.61|17684.4|17684.4|0
1631624920000|2021-09-14 13:08:40|17685.63|17685.63|17685.63|17685.63|17685.63|17685.63|17685.63|17685.63|0
1631624930000|2021-09-14 13:08:50|17685.84|17685.84|17685.84|17685.84|17685.84|17685.84|17685.84|17685.84|0
1631624950000|2021-09-14 13:09:10|17684.41|17684.41|17683.49|17683.49|17684.41|17684.41|17683.49|17683.49|0
1631624970000|2021-09-14 13:09:30|17684.93|17684.93|17684.93|17684.93|17684.93|17684.93|17684.93|17684.93|0
1631625010000|2021-09-14 13:10:10|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|0
1631625020000|2021-09-14 13:10:20|17684.68|17684.68|17687.47|17687.47|17687.47|17687.47|17684.68|17684.68|0
1631625030000|2021-09-14 13:10:30|17688.47|17688.47|17691.77|17691.77|17691.77|17691.77|17688.47|17688.47|0
1631625060000|2021-09-14 13:11:00|17690.34|17690.34|17690.34|17690.34|17690.34|17690.34|17690.34|17690.34|0
1631625110000|2021-09-14 13:11:50|17688.15|17688.15|17688.7|17688.7|17688.7|17688.7|17688.15|17688.15|0
1631625150000|2021-09-14 13:12:30|17689.17|17689.17|17689.17|17689.17|17689.17|17689.17|17689.17|17689.17|0
1631625170000|2021-09-14 13:12:50|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|0
1631625200000|2021-09-14 13:13:20|17690.49|17690.49|17690.98|17690.98|17690.98|17690.98|17690.49|17690.49|0
1631625220000|2021-09-14 13:13:40|17692.42|17692.42|17693.33|17693.33|17693.33|17693.33|17692.42|17692.42|0
1631625250000|2021-09-14 13:14:10|17691.9|17691.9|17691.9|17691.9|17691.9|17691.9|17691.9|17691.9|0
1631625260000|2021-09-14 13:14:20|17690.07|17690.07|17689.6|17689.6|17690.07|17690.07|17689.6|17689.6|0
1631625270000|2021-09-14 13:14:30|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|0
1631625280000|2021-09-14 13:14:40|17689.08|17689.08|17689.08|17689.08|17689.08|17689.08|17689.08|17689.08|0
1631625300000|2021-09-14 13:15:00|17689.58|17689.58|17689.58|17689.58|17689.58|17689.58|17689.58|17689.58|0
1631625310000|2021-09-14 13:15:10|17690.49|17690.49|17690.05|17690.05|17690.96|17690.96|17690.05|17690.05|0
1631625320000|2021-09-14 13:15:20|17689.55|17689.55|17689.55|17689.55|17689.55|17689.55|17689.55|17689.55|0
1631625360000|2021-09-14 13:16:00|17684.72|17684.72|17684.57|17684.57|17686|17686|17684.57|17684.57|0
1631625370000|2021-09-14 13:16:10|17683.95|17683.95|17683.54|17683.54|17683.95|17683.95|17683.54|17683.54|0
1631625390000|2021-09-14 13:16:30|17684.01|17684.01|17686.84|17686.84|17686.84|17686.84|17684.01|17684.01|0
1631625400000|2021-09-14 13:16:40|17685.42|17685.42|17685.42|17685.42|17685.42|17685.42|17685.42|17685.42|0
1631625410000|2021-09-14 13:16:50|17684.98|17684.98|17683.37|17683.37|17685.2|17685.2|17683.37|17683.37|0
1631625420000|2021-09-14 13:17:00|17683.6|17683.6|17683.08|17683.08|17683.6|17683.6|17682.19|17682.19|0
1631625430000|2021-09-14 13:17:10|17680.01|17680.01|17680.01|17680.01|17680.01|17680.01|17680.01|17680.01|0
1631625460000|2021-09-14 13:17:40|17680.46|17680.46|17681.35|17681.35|17681.35|17681.35|17680.46|17680.46|0
1631625470000|2021-09-14 13:17:50|17682.17|17682.17|17682.17|17682.17|17682.17|17682.17|17682.17|17682.17|0
1631625480000|2021-09-14 13:18:00|17682.84|17682.84|17682.84|17682.84|17682.84|17682.84|17682.84|17682.84|0
1631625520000|2021-09-14 13:18:40|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|0
1631625530000|2021-09-14 13:18:50|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|0
1631625540000|2021-09-14 13:19:00|17678.93|17678.93|17679.75|17679.75|17679.75|17679.75|17678.93|17678.93|0
1631625560000|2021-09-14 13:19:20|17680.57|17680.57|17679.01|17679.01|17680.57|17680.57|17679.01|17679.01|0
1631625580000|2021-09-14 13:19:40|17681.24|17681.24|17681.79|17681.79|17681.79|17681.79|17681.24|17681.24|0
1631625590000|2021-09-14 13:19:50|17684.94|17684.94|17684.58|17684.58|17685.49|17685.49|17681.79|17681.79|0
1631625600000|2021-09-14 13:20:00|17684.8|17684.8|17685.76|17685.76|17685.76|17685.76|17683.39|17683.39|0
1631625620000|2021-09-14 13:20:20|17685.54|17685.54|17683.87|17683.87|17685.54|17685.54|17683.31|17683.31|0
1631625640000|2021-09-14 13:20:40|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|0
1631625650000|2021-09-14 13:20:50|17680.72|17680.72|17680.72|17680.72|17680.72|17680.72|17680.72|17680.72|0
1631625660000|2021-09-14 13:21:00|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|0
1631625690000|2021-09-14 13:21:30|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|0
1631625700000|2021-09-14 13:21:40|17679.49|17679.49|17679.49|17679.49|17679.49|17679.49|17679.49|17679.49|0
1631625710000|2021-09-14 13:21:50|17676.75|17676.75|17675.59|17675.59|17676.75|17676.75|17675.59|17675.59|0
1631625720000|2021-09-14 13:22:00|17671.21|17671.21|17673.95|17673.95|17673.95|17673.95|17671.21|17671.21|0
1631625730000|2021-09-14 13:22:10|17672.07|17672.07|17672.54|17672.54|17672.54|17672.54|17672.07|17672.07|0
1631625740000|2021-09-14 13:22:20|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|0
1631625750000|2021-09-14 13:22:30|17672.95|17672.95|17677.2|17677.2|17677.67|17677.67|17672.95|17672.95|0
1631625760000|2021-09-14 13:22:40|17676.28|17676.28|17677.2|17677.2|17677.2|17677.2|17676.28|17676.28|0
1631625770000|2021-09-14 13:22:50|17678.01|17678.01|17678.01|17678.01|17678.01|17678.01|17678.01|17678.01|0
1631625780000|2021-09-14 13:23:00|17679.45|17679.45|17678.63|17678.63|17679.45|17679.45|17678.63|17678.63|0
1631625790000|2021-09-14 13:23:10|17677.81|17677.81|17676.75|17676.75|17678.18|17678.18|17676.75|17676.75|0
1631625810000|2021-09-14 13:23:30|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|17676.54|0
1631625840000|2021-09-14 13:24:00|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|17674.87|0
1631625860000|2021-09-14 13:24:20|17674.67|17674.67|17673.85|17673.85|17674.67|17674.67|17673.85|17673.85|0
1631625900000|2021-09-14 13:25:00|17674.26|17674.26|17680.38|17680.38|17680.38|17680.38|17674.26|17674.26|0
1631625910000|2021-09-14 13:25:10|17681|17681|17681|17681|17681|17681|17681|17681|0
1631625940000|2021-09-14 13:25:40|17679.59|17679.59|17679.59|17679.59|17679.59|17679.59|17679.59|17679.59|0
1631625950000|2021-09-14 13:25:50|17682.45|17682.45|17682.45|17682.45|17682.45|17682.45|17682.45|17682.45|0
1631625980000|2021-09-14 13:26:20|17684.28|17684.28|17683.37|17683.37|17684.28|17684.28|17683.37|17683.37|0
1631625990000|2021-09-14 13:26:30|17682.87|17682.87|17686.71|17686.71|17686.71|17686.71|17682.37|17682.37|0
1631626000000|2021-09-14 13:26:40|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|17686.71|17686.71|0
1631626010000|2021-09-14 13:26:50|17686.71|17686.71|17687.6|17687.6|17687.6|17687.6|17686.71|17686.71|0
1631626020000|2021-09-14 13:27:00|17687.1|17687.1|17686.66|17686.66|17687.1|17687.1|17686.66|17686.66|0
1631626030000|2021-09-14 13:27:10|17686.19|17686.19|17686.19|17686.19|17686.19|17686.19|17686.19|17686.19|0
1631626050000|2021-09-14 13:27:30|17686.68|17686.68|17685.25|17685.25|17686.68|17686.68|17685.25|17685.25|0
1631626070000|2021-09-14 13:27:50|17684.43|17684.43|17682.55|17682.55|17684.43|17684.43|17682.55|17682.55|0
1631626100000|2021-09-14 13:28:20|17684.9|17684.9|17683.94|17683.94|17685.37|17685.37|17683.94|17683.94|0
1631626110000|2021-09-14 13:28:30|17684.5|17684.5|17686.75|17686.75|17686.75|17686.75|17684.5|17684.5|0
1631626140000|2021-09-14 13:29:00|17688.13|17688.13|17690.23|17690.23|17691.4|17691.4|17688.13|17688.13|0
1631626150000|2021-09-14 13:29:10|17686.67|17686.67|17686.2|17686.2|17686.67|17686.67|17686.2|17686.2|0
1631626190000|2021-09-14 13:29:50|17685.26|17685.26|17685.26|17685.26|17685.26|17685.26|17685.26|17685.26|0
1631626200000|2021-09-14 13:30:00|17686.18|17686.18|17680.53|17680.53|17686.18|17686.18|17680.53|17680.53|0
1631626210000|2021-09-14 13:30:10|17678.54|17678.54|17668.05|17668.05|17678.54|17678.54|17668.05|17668.05|0
1631626220000|2021-09-14 13:30:20|17669.88|17669.88|17662.79|17662.79|17670.37|17670.37|17662.79|17662.79|0
1631626230000|2021-09-14 13:30:30|17663.6|17663.6|17665.02|17665.02|17665.02|17665.02|17663.6|17663.6|0
1631626240000|2021-09-14 13:30:40|17665.49|17665.49|17658.02|17658.02|17665.49|17665.49|17658.02|17658.02|0
1631626250000|2021-09-14 13:30:50|17658.84|17658.84|17660.89|17660.89|17660.89|17660.89|17658.84|17658.84|0
1631626260000|2021-09-14 13:31:00|17662.32|17662.32|17660.3|17660.3|17662.53|17662.53|17660.3|17660.3|0
1631626270000|2021-09-14 13:31:10|17659.38|17659.38|17659.38|17659.38|17659.38|17659.38|17659.38|17659.38|0
1631626300000|2021-09-14 13:31:40|17660.2|17660.2|17661.11|17661.11|17661.11|17661.11|17660.2|17660.2|0
1631626340000|2021-09-14 13:32:20|17659.95|17659.95|17659.01|17659.01|17659.95|17659.95|17659.01|17659.01|0
1631626350000|2021-09-14 13:32:30|17660.44|17660.44|17660.44|17660.44|17660.44|17660.44|17660.44|17660.44|0
1631626370000|2021-09-14 13:32:50|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|0
1631626380000|2021-09-14 13:33:00|17660.34|17660.34|17658.71|17658.71|17660.34|17660.34|17658.71|17658.71|0
1631626390000|2021-09-14 13:33:10|17658.21|17658.21|17657.31|17657.31|17658.21|17658.21|17657.31|17657.31|0
1631626400000|2021-09-14 13:33:20|17656.49|17656.49|17654|17654|17656.49|17656.49|17654|17654|0
1631626410000|2021-09-14 13:33:30|17649.7|17649.7|17649.49|17649.49|17649.7|17649.7|17649.49|17649.49|0
1631626420000|2021-09-14 13:33:40|17648.58|17648.58|17647.64|17647.64|17648.58|17648.58|17647.64|17647.64|0
1631626450000|2021-09-14 13:34:10|17647.42|17647.42|17645.66|17645.66|17647.42|17647.42|17645.66|17645.66|0
1631626460000|2021-09-14 13:34:20|17643.67|17643.67|17643.67|17643.67|17643.67|17643.67|17643.67|17643.67|0
1631626470000|2021-09-14 13:34:30|17640.85|17640.85|17639.56|17639.56|17640.85|17640.85|17636.74|17636.74|0
1631626480000|2021-09-14 13:34:40|17639.97|17639.97|17641.09|17641.09|17641.09|17641.09|17639.97|17639.97|0
1631626490000|2021-09-14 13:34:50|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|0
1631626500000|2021-09-14 13:35:00|17640.15|17640.15|17648.07|17648.07|17648.29|17648.29|17640.15|17640.15|0
1631626510000|2021-09-14 13:35:10|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|0
1631626520000|2021-09-14 13:35:20|17649.97|17649.97|17649.97|17649.97|17649.97|17649.97|17649.97|17649.97|0
1631626540000|2021-09-14 13:35:40|17651.8|17651.8|17651.8|17651.8|17651.8|17651.8|17651.8|17651.8|0
1631626550000|2021-09-14 13:35:50|17652.3|17652.3|17652.3|17652.3|17652.3|17652.3|17652.3|17652.3|0
1631626580000|2021-09-14 13:36:20|17651.38|17651.38|17650.39|17650.39|17651.38|17651.38|17650.39|17650.39|0
1631626590000|2021-09-14 13:36:30|17649.57|17649.57|17649.57|17649.57|17649.57|17649.57|17649.57|17649.57|0
1631626620000|2021-09-14 13:37:00|17648.66|17648.66|17649.48|17649.48|17649.48|17649.48|17648.66|17648.66|0
1631626630000|2021-09-14 13:37:10|17651.29|17651.29|17653.11|17653.11|17653.11|17653.11|17651.29|17651.29|0
1631626640000|2021-09-14 13:37:20|17652.64|17652.64|17652.64|17652.64|17652.64|17652.64|17652.64|17652.64|0
1631626650000|2021-09-14 13:37:30|17652.85|17652.85|17652.85|17652.85|17652.85|17652.85|17652.85|17652.85|0
1631626670000|2021-09-14 13:37:50|17654.48|17654.48|17655.97|17655.97|17655.97|17655.97|17654.48|17654.48|0
1631626680000|2021-09-14 13:38:00|17660.34|17660.34|17661.26|17661.26|17661.26|17661.26|17660.34|17660.34|0
1631626690000|2021-09-14 13:38:10|17662.42|17662.42|17662.42|17662.42|17662.42|17662.42|17662.42|17662.42|0
1631626710000|2021-09-14 13:38:30|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|0
1631626730000|2021-09-14 13:38:50|17659.16|17659.16|17659.16|17659.16|17659.16|17659.16|17659.16|17659.16|0
1631626740000|2021-09-14 13:39:00|17659.66|17659.66|17659.16|17659.16|17659.66|17659.66|17659.16|17659.16|0
1631626760000|2021-09-14 13:39:20|17660.08|17660.08|17660.08|17660.08|17660.08|17660.08|17660.08|17660.08|0
1631626800000|2021-09-14 13:40:00|17661.98|17661.98|17662.8|17662.8|17664.21|17664.21|17661.98|17661.98|0
1631626810000|2021-09-14 13:40:10|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|0
1631626840000|2021-09-14 13:40:40|17663.14|17663.14|17664.26|17664.26|17664.26|17664.26|17663.14|17663.14|0
1631626870000|2021-09-14 13:41:10|17663.44|17663.44|17663.44|17663.44|17663.44|17663.44|17663.44|17663.44|0
1631626890000|2021-09-14 13:41:30|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|0
1631626900000|2021-09-14 13:41:40|17662.47|17662.47|17662.47|17662.47|17662.47|17662.47|17662.47|17662.47|0
1631626910000|2021-09-14 13:41:50|17661.92|17661.92|17660.8|17660.8|17661.92|17661.92|17660.8|17660.8|0
1631626930000|2021-09-14 13:42:10|17660.33|17660.33|17659.86|17659.86|17660.33|17660.33|17659.39|17659.39|0
1631626950000|2021-09-14 13:42:30|17655.29|17655.29|17653.15|17653.15|17655.29|17655.29|17653.15|17653.15|0
1631626960000|2021-09-14 13:42:40|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|17652.24|0
1631626970000|2021-09-14 13:42:50|17653.06|17653.06|17654.49|17654.49|17654.49|17654.49|17653.06|17653.06|0
1631626990000|2021-09-14 13:43:10|17652.26|17652.26|17652.26|17652.26|17652.26|17652.26|17652.26|17652.26|0
1631627000000|2021-09-14 13:43:20|17652.05|17652.05|17651.05|17651.05|17652.05|17652.05|17651.05|17651.05|0
1631627010000|2021-09-14 13:43:30|17651.99|17651.99|17652.46|17652.46|17652.46|17652.46|17651.99|17651.99|0
1631627020000|2021-09-14 13:43:40|17650.83|17650.83|17649.4|17649.4|17650.83|17650.83|17649.4|17649.4|0
1631627040000|2021-09-14 13:44:00|17648.23|17648.23|17648.23|17648.23|17648.23|17648.23|17648.23|17648.23|0
1631627050000|2021-09-14 13:44:10|17649.67|17649.67|17650.83|17650.83|17650.83|17650.83|17649.67|17649.67|0
1631627060000|2021-09-14 13:44:20|17652.36|17652.36|17653.79|17653.79|17653.79|17653.79|17652.36|17652.36|0
1631627070000|2021-09-14 13:44:30|17654.61|17654.61|17655.55|17655.55|17655.55|17655.55|17654.61|17654.61|0
1631627100000|2021-09-14 13:45:00|17655.96|17655.96|17655.96|17655.96|17655.96|17655.96|17655.96|17655.96|0
1631627110000|2021-09-14 13:45:10|17656.43|17656.43|17656.43|17656.43|17656.43|17656.43|17656.43|17656.43|0
1631627130000|2021-09-14 13:45:30|17655|17655|17655|17655|17655|17655|17655|17655|0
1631627170000|2021-09-14 13:46:10|17654.18|17654.18|17654.18|17654.18|17654.18|17654.18|17654.18|17654.18|0
1631627180000|2021-09-14 13:46:20|17659.84|17659.84|17660.25|17660.25|17660.81|17660.81|17659.37|17659.37|0
1631627190000|2021-09-14 13:46:30|17661.88|17661.88|17661.88|17661.88|17661.88|17661.88|17661.88|17661.88|0
1631627220000|2021-09-14 13:47:00|17664.62|17664.62|17664.62|17664.62|17664.62|17664.62|17664.62|17664.62|0
1631627240000|2021-09-14 13:47:20|17663.81|17663.81|17663.81|17663.81|17663.81|17663.81|17663.81|17663.81|0
1631627280000|2021-09-14 13:48:00|17662.37|17662.37|17661.46|17661.46|17662.37|17662.37|17661.46|17661.46|0
1631627290000|2021-09-14 13:48:10|17658.59|17658.59|17655.53|17655.53|17658.59|17658.59|17655.53|17655.53|0
1631627310000|2021-09-14 13:48:30|17655.06|17655.06|17655.06|17655.06|17655.06|17655.06|17655.06|17655.06|0
1631627340000|2021-09-14 13:49:00|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|0
1631627360000|2021-09-14 13:49:20|17653.76|17653.76|17648.65|17648.65|17653.76|17653.76|17648.65|17648.65|0
1631627380000|2021-09-14 13:49:40|17649.21|17649.21|17650.15|17650.15|17650.15|17650.15|17649.21|17649.21|0
1631627400000|2021-09-14 13:50:00|17651.46|17651.46|17655.15|17655.15|17655.15|17655.15|17651.46|17651.46|0
1631627410000|2021-09-14 13:50:10|17656.31|17656.31|17656.31|17656.31|17656.31|17656.31|17656.31|17656.31|0
1631627420000|2021-09-14 13:50:20|17656.81|17656.81|17656.81|17656.81|17656.81|17656.81|17656.81|17656.81|0
1631627430000|2021-09-14 13:50:30|17657.3|17657.3|17656.34|17656.34|17657.3|17657.3|17656.34|17656.34|0
1631627480000|2021-09-14 13:51:20|17655.42|17655.42|17659.11|17659.11|17659.11|17659.11|17655.42|17655.42|0
1631627490000|2021-09-14 13:51:30|17657.67|17657.67|17659.97|17659.97|17659.97|17659.97|17657.67|17657.67|0
1631627510000|2021-09-14 13:51:50|17658.56|17658.56|17658.56|17658.56|17658.56|17658.56|17658.56|17658.56|0
1631627520000|2021-09-14 13:52:00|17656.83|17656.83|17657.3|17657.3|17657.3|17657.3|17656.83|17656.83|0
1631627540000|2021-09-14 13:52:20|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|0
1631627550000|2021-09-14 13:52:30|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|0
1631627570000|2021-09-14 13:52:50|17658.46|17658.46|17659.28|17659.28|17659.28|17659.28|17658.46|17658.46|0
1631627590000|2021-09-14 13:53:10|17658.72|17658.72|17657.09|17657.09|17658.72|17658.72|17657.09|17657.09|0
1631627600000|2021-09-14 13:53:20|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|0
1631627630000|2021-09-14 13:53:50|17657.98|17657.98|17657.98|17657.98|17657.98|17657.98|17657.98|17657.98|0
1631627670000|2021-09-14 13:54:30|17660.7|17660.7|17662.5|17662.5|17662.5|17662.5|17660.7|17660.7|0
1631627680000|2021-09-14 13:54:40|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|0
1631627690000|2021-09-14 13:54:50|17663.97|17663.97|17663.97|17663.97|17663.97|17663.97|17663.97|17663.97|0
1631627700000|2021-09-14 13:55:00|17664.47|17664.47|17667.15|17667.15|17668.31|17668.31|17664.47|17664.47|0
1631627710000|2021-09-14 13:55:10|17668.58|17668.58|17669.75|17669.75|17669.75|17669.75|17668.58|17668.58|0
1631627730000|2021-09-14 13:55:30|17670.24|17670.24|17670.24|17670.24|17670.24|17670.24|17670.24|17670.24|0
1631627740000|2021-09-14 13:55:40|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|0
1631627760000|2021-09-14 13:56:00|17670.66|17670.66|17671.13|17671.13|17671.13|17671.13|17670.66|17670.66|0
1631627770000|2021-09-14 13:56:10|17670.22|17670.22|17670.71|17670.71|17670.71|17670.71|17669.75|17669.75|0
1631627780000|2021-09-14 13:56:20|17669.55|17669.55|17672.44|17672.44|17672.44|17672.44|17669.55|17669.55|0
1631627790000|2021-09-14 13:56:30|17673.61|17673.61|17673.61|17673.61|17673.61|17673.61|17673.61|17673.61|0
1631627810000|2021-09-14 13:56:50|17671.78|17671.78|17671.96|17671.96|17671.96|17671.96|17670.47|17670.47|0
1631627820000|2021-09-14 13:57:00|17671.49|17671.49|17670.99|17670.99|17671.49|17671.49|17670.99|17670.99|0
1631627850000|2021-09-14 13:57:30|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|0
1631627870000|2021-09-14 13:57:50|17671.19|17671.19|17666.82|17666.82|17671.19|17671.19|17666.82|17666.82|0
1631627880000|2021-09-14 13:58:00|17667.31|17667.31|17667.31|17667.31|17667.31|17667.31|17667.31|17667.31|0
1631627890000|2021-09-14 13:58:10|17662.54|17662.54|17665.78|17665.78|17667.6|17667.6|17662.54|17662.54|0
1631627900000|2021-09-14 13:58:20|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|0
1631627910000|2021-09-14 13:58:30|17669.04|17669.04|17669.04|17669.04|17669.04|17669.04|17669.04|17669.04|0
1631627920000|2021-09-14 13:58:40|17670.15|17670.15|17669.04|17669.04|17670.15|17670.15|17669.04|17669.04|0
1631627930000|2021-09-14 13:58:50|17671.42|17671.42|17669.59|17669.59|17671.42|17671.42|17669.59|17669.59|0
1631627940000|2021-09-14 13:59:00|17670.09|17670.09|17673.3|17673.3|17673.3|17673.3|17669.4|17669.4|0
1631627950000|2021-09-14 13:59:10|17672.8|17672.8|17670.7|17670.7|17672.8|17672.8|17670.7|17670.7|0
1631627960000|2021-09-14 13:59:20|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|0
1631627970000|2021-09-14 13:59:30|17670.02|17670.02|17670.02|17670.02|17670.02|17670.02|17670.02|17670.02|0
1631628000000|2021-09-14 14:00:00|17672.18|17672.18|17669.75|17669.75|17672.18|17672.18|17669.75|17669.75|0
1631628010000|2021-09-14 14:00:10|17668.63|17668.63|17660.98|17660.98|17668.63|17668.63|17660.07|17660.07|0
1631628020000|2021-09-14 14:00:20|17659.35|17659.35|17659.35|17659.35|17659.35|17659.35|17659.35|17659.35|0
1631628030000|2021-09-14 14:00:30|17658.23|17658.23|17658.23|17658.23|17658.23|17658.23|17658.23|17658.23|0
1631628040000|2021-09-14 14:00:40|17656.57|17656.57|17656.37|17656.37|17656.57|17656.57|17656.37|17656.37|0
1631628050000|2021-09-14 14:00:50|17655.38|17655.38|17654.35|17654.35|17655.38|17655.38|17654.35|17654.35|0
1631628060000|2021-09-14 14:01:00|17653.88|17653.88|17655.77|17655.77|17655.77|17655.77|17653.88|17653.88|0
1631628070000|2021-09-14 14:01:10|17656.68|17656.68|17656.68|17656.68|17656.68|17656.68|17656.68|17656.68|0
1631628080000|2021-09-14 14:01:20|17655.77|17655.77|17654.95|17654.95|17655.77|17655.77|17654.95|17654.95|0
1631628090000|2021-09-14 14:01:30|17654.04|17654.04|17652.4|17652.4|17654.04|17654.04|17652.4|17652.4|0
1631628100000|2021-09-14 14:01:40|17652.81|17652.81|17646.1|17646.1|17652.81|17652.81|17644.93|17644.93|0
1631628110000|2021-09-14 14:01:50|17645.69|17645.69|17645.69|17645.69|17645.69|17645.69|17645.69|17645.69|0
1631628120000|2021-09-14 14:02:00|17644.77|17644.77|17644.24|17644.24|17646.6|17646.6|17643.1|17643.1|0
1631628160000|2021-09-14 14:02:40|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|0
1631628170000|2021-09-14 14:02:50|17645.9|17645.9|17644.63|17644.63|17645.9|17645.9|17644.63|17644.63|0
1631628180000|2021-09-14 14:03:00|17645.44|17645.44|17645.44|17645.44|17645.44|17645.44|17645.44|17645.44|0
1631628190000|2021-09-14 14:03:10|17644.95|17644.95|17645.36|17645.36|17645.36|17645.36|17644.95|17644.95|0
1631628200000|2021-09-14 14:03:20|17645.83|17645.83|17645.01|17645.01|17645.83|17645.83|17645.01|17645.01|0
1631628210000|2021-09-14 14:03:30|17643.18|17643.18|17641.28|17641.28|17643.18|17643.18|17641.28|17641.28|0
1631628220000|2021-09-14 14:03:40|17642.19|17642.19|17642.19|17642.19|17642.19|17642.19|17642.19|17642.19|0
1631628230000|2021-09-14 14:03:50|17640.7|17640.7|17640.7|17640.7|17640.7|17640.7|17640.7|17640.7|0
1631628240000|2021-09-14 14:04:00|17641.18|17641.18|17641.18|17641.18|17641.18|17641.18|17641.18|17641.18|0
1631628250000|2021-09-14 14:04:10|17644.04|17644.04|17643.22|17643.22|17644.04|17644.04|17643.22|17643.22|0
1631628260000|2021-09-14 14:04:20|17643.43|17643.43|17643.43|17643.43|17643.43|17643.43|17643.43|17643.43|0
1631628270000|2021-09-14 14:04:30|17642.61|17642.61|17640.98|17640.98|17642.61|17642.61|17640.98|17640.98|0
1631628280000|2021-09-14 14:04:40|17640.07|17640.07|17638.63|17638.63|17640.07|17640.07|17638.63|17638.63|0
1631628290000|2021-09-14 14:04:50|17637.69|17637.69|17639.33|17639.33|17639.33|17639.33|17637.69|17637.69|0
1631628300000|2021-09-14 14:05:00|17638.33|17638.33|17639.82|17639.82|17639.82|17639.82|17638.33|17638.33|0
1631628310000|2021-09-14 14:05:10|17640.29|17640.29|17640.76|17640.76|17640.76|17640.76|17640.29|17640.29|0
1631628320000|2021-09-14 14:05:20|17638.43|17638.43|17636.35|17636.35|17638.43|17638.43|17636.35|17636.35|0
1631628330000|2021-09-14 14:05:30|17638.18|17638.18|17639.61|17639.61|17639.61|17639.61|17638.18|17638.18|0
1631628340000|2021-09-14 14:05:40|17640.56|17640.56|17645.31|17645.31|17645.31|17645.31|17640.56|17640.56|0
1631628350000|2021-09-14 14:05:50|17643.43|17643.43|17642.44|17642.44|17643.9|17643.9|17642.44|17642.44|0
1631628360000|2021-09-14 14:06:00|17641.97|17641.97|17641.97|17641.97|17641.97|17641.97|17641.97|17641.97|0
1631628370000|2021-09-14 14:06:10|17640.8|17640.8|17640.31|17640.31|17640.8|17640.8|17640.31|17640.31|0
1631628380000|2021-09-14 14:06:20|17639.36|17639.36|17642.19|17642.19|17642.19|17642.19|17639.36|17639.36|0
1631628390000|2021-09-14 14:06:30|17642.68|17642.68|17642.68|17642.68|17642.68|17642.68|17642.68|17642.68|0
1631628400000|2021-09-14 14:06:40|17644.32|17644.32|17644.32|17644.32|17644.32|17644.32|17644.32|17644.32|0
1631628410000|2021-09-14 14:06:50|17646.66|17646.66|17646.66|17646.66|17646.66|17646.66|17646.66|17646.66|0
1631628420000|2021-09-14 14:07:00|17646.87|17646.87|17646.87|17646.87|17646.87|17646.87|17646.87|17646.87|0
1631628430000|2021-09-14 14:07:10|17645.8|17645.8|17651.39|17651.39|17651.39|17651.39|17645.8|17645.8|0
1631628470000|2021-09-14 14:07:50|17652.21|17652.21|17652.21|17652.21|17652.21|17652.21|17652.21|17652.21|0
1631628480000|2021-09-14 14:08:00|17653.44|17653.44|17653.44|17653.44|17653.44|17653.44|17653.44|17653.44|0
1631628490000|2021-09-14 14:08:10|17654.35|17654.35|17660.21|17660.21|17660.21|17660.21|17654.35|17654.35|0
1631628510000|2021-09-14 14:08:30|17661.13|17661.13|17663.98|17663.98|17663.98|17663.98|17660.21|17660.21|0
1631628520000|2021-09-14 14:08:40|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|0
1631628530000|2021-09-14 14:08:50|17667.42|17667.42|17667.42|17667.42|17667.42|17667.42|17667.42|17667.42|0
1631628540000|2021-09-14 14:09:00|17665.99|17665.99|17665.99|17665.99|17665.99|17665.99|17665.99|17665.99|0
1631628560000|2021-09-14 14:09:20|17664.99|17664.99|17663.97|17663.97|17664.99|17664.99|17663.97|17663.97|0
1631628570000|2021-09-14 14:09:30|17664.47|17664.47|17664.47|17664.47|17664.47|17664.47|17664.47|17664.47|0
1631628580000|2021-09-14 14:09:40|17665.41|17665.41|17664.49|17664.49|17666.32|17666.32|17664.49|17664.49|0
1631628600000|2021-09-14 14:10:00|17663.68|17663.68|17661.33|17661.33|17663.68|17663.68|17661.33|17661.33|0
1631628610000|2021-09-14 14:10:10|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|0
1631628620000|2021-09-14 14:10:20|17660.36|17660.36|17658.43|17658.43|17660.36|17660.36|17658.43|17658.43|0
1631628630000|2021-09-14 14:10:30|17657.94|17657.94|17655.26|17655.26|17657.94|17657.94|17655.26|17655.26|0
1631628640000|2021-09-14 14:10:40|17651.26|17651.26|17650.31|17650.31|17651.26|17651.26|17650.11|17650.11|0
1631628650000|2021-09-14 14:10:50|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|0
1631628660000|2021-09-14 14:11:00|17650.78|17650.78|17650.78|17650.78|17650.78|17650.78|17650.78|17650.78|0
1631628680000|2021-09-14 14:11:20|17649.35|17649.35|17647.72|17647.72|17649.35|17649.35|17647.72|17647.72|0
1631628700000|2021-09-14 14:11:40|17647.25|17647.25|17629.59|17629.59|17647.25|17647.25|17629.59|17629.59|0
1631628710000|2021-09-14 14:11:50|17628.6|17628.6|17628.6|17628.6|17628.6|17628.6|17628.6|17628.6|0
1631628720000|2021-09-14 14:12:00|17628.15|17628.15|17628.15|17628.15|17628.15|17628.15|17628.15|17628.15|0
1631628750000|2021-09-14 14:12:30|17628.25|17628.25|17629.68|17629.68|17629.68|17629.68|17628.25|17628.25|0
1631628760000|2021-09-14 14:12:40|17631.1|17631.1|17631.1|17631.1|17631.1|17631.1|17631.1|17631.1|0
1631628780000|2021-09-14 14:13:00|17631.91|17631.91|17632.14|17632.14|17632.14|17632.14|17631.91|17631.91|0
1631628790000|2021-09-14 14:13:10|17631.19|17631.19|17631.19|17631.19|17631.19|17631.19|17631.19|17631.19|0
1631628800000|2021-09-14 14:13:20|17632.63|17632.63|17630.99|17630.99|17632.63|17632.63|17630.99|17630.99|0
1631628830000|2021-09-14 14:13:50|17630.05|17630.05|17628.13|17628.13|17630.99|17630.99|17628.13|17628.13|0
1631628840000|2021-09-14 14:14:00|17626.7|17626.7|17625.67|17625.67|17627.86|17627.86|17625.67|17625.67|0
1631628850000|2021-09-14 14:14:10|17626.17|17626.17|17626.17|17626.17|17626.17|17626.17|17626.17|17626.17|0
1631628860000|2021-09-14 14:14:20|17627.16|17627.16|17628.65|17628.65|17628.65|17628.65|17627.16|17627.16|0
1631628900000|2021-09-14 14:15:00|17627.83|17627.83|17628.65|17628.65|17628.65|17628.65|17627.83|17627.83|0
1631628910000|2021-09-14 14:15:10|17628.85|17628.85|17628.85|17628.85|17628.85|17628.85|17628.85|17628.85|0
1631628920000|2021-09-14 14:15:20|17629.67|17629.67|17628.85|17628.85|17629.67|17629.67|17628.85|17628.85|0
1631628940000|2021-09-14 14:15:40|17627.94|17627.94|17627.94|17627.94|17627.94|17627.94|17627.94|17627.94|0
1631628960000|2021-09-14 14:16:00|17627.12|17627.12|17620.23|17620.23|17627.12|17627.12|17620.23|17620.23|0
1631628970000|2021-09-14 14:16:10|17620.7|17620.7|17622.43|17622.43|17622.43|17622.43|17620.7|17620.7|0
1631629010000|2021-09-14 14:16:50|17622.22|17622.22|17622.22|17622.22|17622.22|17622.22|17622.22|17622.22|0
1631629030000|2021-09-14 14:17:10|17621.75|17621.75|17622.69|17622.69|17622.69|17622.69|17621.75|17621.75|0
1631629050000|2021-09-14 14:17:30|17621.78|17621.78|17620.62|17620.62|17621.78|17621.78|17620.62|17620.62|0
1631629070000|2021-09-14 14:17:50|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|0
1631629080000|2021-09-14 14:18:00|17618.16|17618.16|17617.14|17617.14|17618.16|17618.16|17617.14|17617.14|0
1631629100000|2021-09-14 14:18:20|17617.95|17617.95|17618.9|17618.9|17618.9|17618.9|17617.95|17617.95|0
1631629110000|2021-09-14 14:18:30|17619.37|17619.37|17619.37|17619.37|17619.37|17619.37|17619.37|17619.37|0
1631629150000|2021-09-14 14:19:10|17617.73|17617.73|17617.73|17617.73|17617.73|17617.73|17617.73|17617.73|0
1631629180000|2021-09-14 14:19:40|17616.82|17616.82|17613.17|17613.17|17616.82|17616.82|17613.17|17613.17|0
1631629190000|2021-09-14 14:19:50|17612.22|17612.22|17611.67|17611.67|17612.22|17612.22|17611.67|17611.67|0
1631629210000|2021-09-14 14:20:10|17610.18|17610.18|17611.81|17611.81|17611.81|17611.81|17610.18|17610.18|0
1631629220000|2021-09-14 14:20:20|17610.18|17610.18|17610.18|17610.18|17610.99|17610.99|17610.18|17610.18|0
1631629240000|2021-09-14 14:20:40|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|0
1631629260000|2021-09-14 14:21:00|17608.89|17608.89|17608.89|17608.89|17608.89|17608.89|17608.89|17608.89|0
1631629280000|2021-09-14 14:21:20|17608.07|17608.07|17607.87|17607.87|17608.07|17608.07|17607.87|17607.87|0
1631629300000|2021-09-14 14:21:40|17606.44|17606.44|17606.44|17606.44|17606.44|17606.44|17606.44|17606.44|0
1631629310000|2021-09-14 14:21:50|17605.32|17605.32|17605.32|17605.32|17605.32|17605.32|17605.32|17605.32|0
1631629370000|2021-09-14 14:22:50|17606.23|17606.23|17606.23|17606.23|17606.23|17606.23|17606.01|17606.01|0
1631629380000|2021-09-14 14:23:00|17604.35|17604.35|17600.78|17600.78|17604.35|17604.35|17600.78|17600.78|0
1631629390000|2021-09-14 14:23:10|17598.97|17598.97|17598.55|17598.55|17599.98|17599.98|17598.15|17598.15|0
1631629400000|2021-09-14 14:23:20|17599.1|17599.1|17600.54|17600.54|17600.54|17600.54|17599.1|17599.1|0
1631629410000|2021-09-14 14:23:30|17601.7|17601.7|17598.05|17598.05|17601.7|17601.7|17598.05|17598.05|0
1631629420000|2021-09-14 14:23:40|17597.84|17597.84|17596.41|17596.41|17597.84|17597.84|17596.41|17596.41|0
1631629450000|2021-09-14 14:24:10|17597.84|17597.84|17597.84|17597.84|17597.84|17597.84|17597.84|17597.84|0
1631629460000|2021-09-14 14:24:20|17598.66|17598.66|17600.09|17600.09|17600.3|17600.3|17598.66|17598.66|0
1631629480000|2021-09-14 14:24:40|17599.89|17599.89|17592.15|17592.15|17599.89|17599.89|17592.15|17592.15|0
1631629490000|2021-09-14 14:24:50|17589.33|17589.33|17583.84|17583.84|17589.33|17589.33|17583.84|17583.84|0
1631629500000|2021-09-14 14:25:00|17583.29|17583.29|17583.64|17583.64|17583.84|17583.84|17583.29|17583.29|0
1631629510000|2021-09-14 14:25:10|17582.82|17582.82|17582.82|17582.82|17582.82|17582.82|17582.82|17582.82|0
1631629530000|2021-09-14 14:25:30|17582.37|17582.37|17582.37|17582.37|17582.37|17582.37|17582.37|17582.37|0
1631629540000|2021-09-14 14:25:40|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|0
1631629550000|2021-09-14 14:25:50|17583.54|17583.54|17581.81|17581.81|17583.54|17583.54|17581.81|17581.81|0
1631629560000|2021-09-14 14:26:00|17578.94|17578.94|17576.74|17576.74|17578.94|17578.94|17576.74|17576.74|0
1631629570000|2021-09-14 14:26:10|17576.25|17576.25|17574.93|17574.93|17576.25|17576.25|17574.57|17574.57|0
1631629600000|2021-09-14 14:26:40|17575.13|17575.13|17576.54|17576.54|17576.54|17576.54|17575.13|17575.13|0
1631629620000|2021-09-14 14:27:00|17577.97|17577.97|17577.97|17577.97|17577.97|17577.97|17577.97|17577.97|0
1631629630000|2021-09-14 14:27:10|17578.44|17578.44|17578.44|17578.44|17578.44|17578.44|17578.44|17578.44|0
1631629650000|2021-09-14 14:27:30|17577.28|17577.28|17575.97|17575.97|17577.28|17577.28|17575.97|17575.97|0
1631629690000|2021-09-14 14:28:10|17577.4|17577.4|17577.4|17577.4|17577.4|17577.4|17577.4|17577.4|0
1631629710000|2021-09-14 14:28:30|17579.23|17579.23|17579.23|17579.23|17579.23|17579.23|17579.23|17579.23|0
1631629740000|2021-09-14 14:29:00|17578.76|17578.76|17578.76|17578.76|17578.76|17578.76|17578.76|17578.76|0
1631629770000|2021-09-14 14:29:30|17578.31|17578.31|17576.88|17576.88|17578.31|17578.31|17576.88|17576.88|0
1631629800000|2021-09-14 14:30:00|17575.05|17575.05|17573.52|17573.52|17575.05|17575.05|17573.52|17573.52|0
1631629810000|2021-09-14 14:30:10|17572.96|17572.96|17573.11|17573.11|17573.11|17573.11|17572.55|17572.55|0
1631629820000|2021-09-14 14:30:20|17572.55|17572.55|17570.49|17570.49|17572.55|17572.55|17570.49|17570.49|0
1631629830000|2021-09-14 14:30:30|17570.02|17570.02|17570.95|17570.95|17570.95|17570.95|17570.02|17570.02|0
1631629850000|2021-09-14 14:30:50|17571.36|17571.36|17572.68|17572.68|17572.68|17572.68|17571.36|17571.36|0
1631629870000|2021-09-14 14:31:10|17572.27|17572.27|17572.27|17572.27|17572.27|17572.27|17572.27|17572.27|0
1631629880000|2021-09-14 14:31:20|17570.84|17570.84|17570.28|17570.28|17570.84|17570.84|17570.28|17570.28|0
1631629890000|2021-09-14 14:31:30|17567.61|17567.61|17564.97|17564.97|17567.61|17567.61|17564.03|17564.03|0
1631629900000|2021-09-14 14:31:40|17564.42|17564.42|17562.43|17562.43|17564.42|17564.42|17562.43|17562.43|0
1631629910000|2021-09-14 14:31:50|17560.79|17560.79|17558.72|17558.72|17560.79|17560.79|17558.72|17558.72|0
1631629920000|2021-09-14 14:32:00|17557.09|17557.09|17557.09|17557.09|17557.09|17557.09|17557.09|17557.09|0
1631629930000|2021-09-14 14:32:10|17556.59|17556.59|17556.59|17556.59|17556.59|17556.59|17556.59|17556.59|0
1631629960000|2021-09-14 14:32:40|17554.76|17554.76|17554.76|17554.76|17554.76|17554.76|17554.76|17554.76|0
1631629970000|2021-09-14 14:32:50|17554.35|17554.35|17551.9|17551.9|17554.76|17554.76|17551.9|17551.9|0
1631629980000|2021-09-14 14:33:00|17553.33|17553.33|17558.13|17558.13|17558.13|17558.13|17553.33|17553.33|0
1631629990000|2021-09-14 14:33:10|17558.62|17558.62|17558.62|17558.62|17558.62|17558.62|17558.62|17558.62|0
1631630000000|2021-09-14 14:33:20|17559.79|17559.79|17560.35|17560.35|17560.35|17560.35|17559.79|17559.79|0
1631630010000|2021-09-14 14:33:30|17559.23|17559.23|17557.56|17557.56|17559.23|17559.23|17557.56|17557.56|0
1631630020000|2021-09-14 14:33:40|17556.74|17556.74|17556.74|17556.74|17556.74|17556.74|17556.74|17556.74|0
1631630030000|2021-09-14 14:33:50|17555.93|17555.93|17555.93|17555.93|17555.93|17555.93|17555.93|17555.93|0
1631630040000|2021-09-14 14:34:00|17555.46|17555.46|17555.93|17555.93|17555.93|17555.93|17555.46|17555.46|0
1631630050000|2021-09-14 14:34:10|17556.74|17556.74|17557.74|17557.74|17557.74|17557.74|17556.74|17556.74|0
1631630070000|2021-09-14 14:34:30|17558.18|17558.18|17556.3|17556.3|17558.18|17558.18|17556.3|17556.3|0
1631630080000|2021-09-14 14:34:40|17557.71|17557.71|17558.65|17558.65|17558.65|17558.65|17557.71|17557.71|0
1631630120000|2021-09-14 14:35:20|17560.09|17560.09|17560.09|17560.09|17560.09|17560.09|17560.09|17560.09|0
1631630130000|2021-09-14 14:35:30|17560.29|17560.29|17558.86|17558.86|17560.29|17560.29|17558.86|17558.86|0
1631630140000|2021-09-14 14:35:40|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|0
1631630150000|2021-09-14 14:35:50|17559.21|17559.21|17559.21|17559.21|17559.21|17559.21|17559.21|17559.21|0
1631630160000|2021-09-14 14:36:00|17560.64|17560.64|17560.64|17560.64|17560.64|17560.64|17560.64|17560.64|0
1631630180000|2021-09-14 14:36:20|17564.45|17564.45|17568.52|17568.52|17568.52|17568.52|17564.1|17564.1|0
1631630190000|2021-09-14 14:36:30|17567.96|17567.96|17566.94|17566.94|17567.96|17567.96|17566.53|17566.53|0
1631630210000|2021-09-14 14:36:50|17567.85|17567.85|17567.85|17567.85|17567.85|17567.85|17567.85|17567.85|0
1631630230000|2021-09-14 14:37:10|17566.42|17566.42|17563.78|17563.78|17566.42|17566.42|17563.78|17563.78|0
1631630250000|2021-09-14 14:37:30|17564.69|17564.69|17564.69|17564.69|17564.69|17564.69|17564.69|17564.69|0
1631630260000|2021-09-14 14:37:40|17565.51|17565.51|17565.51|17565.51|17565.51|17565.51|17565.51|17565.51|0
1631630270000|2021-09-14 14:37:50|17565.3|17565.3|17560.18|17560.18|17565.3|17565.3|17560.18|17560.18|0
1631630280000|2021-09-14 14:38:00|17559.97|17559.97|17554.93|17554.93|17559.97|17559.97|17554.93|17554.93|0
1631630290000|2021-09-14 14:38:10|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|0
1631630300000|2021-09-14 14:38:20|17555.42|17555.42|17555.42|17555.42|17555.42|17555.42|17555.42|17555.42|0
1631630310000|2021-09-14 14:38:30|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|0
1631630330000|2021-09-14 14:38:50|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|0
1631630340000|2021-09-14 14:39:00|17556.65|17556.65|17555.74|17555.74|17556.65|17556.65|17555.74|17555.74|0
1631630350000|2021-09-14 14:39:10|17557.17|17557.17|17558.11|17558.11|17558.11|17558.11|17557.17|17557.17|0
1631630360000|2021-09-14 14:39:20|17558.58|17558.58|17555.67|17555.67|17559.97|17559.97|17555.67|17555.67|0
1631630370000|2021-09-14 14:39:30|17557.1|17557.1|17554.85|17554.85|17557.1|17557.1|17554.85|17554.85|0
1631630390000|2021-09-14 14:39:50|17555.67|17555.67|17554.51|17554.51|17555.67|17555.67|17554.51|17554.51|0
1631630400000|2021-09-14 14:40:00|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|0
1631630410000|2021-09-14 14:40:10|17553.83|17553.83|17554.24|17554.24|17554.24|17554.24|17553.83|17553.83|0
1631630430000|2021-09-14 14:40:30|17555.67|17555.67|17555.67|17555.67|17555.67|17555.67|17555.67|17555.67|0
1631630440000|2021-09-14 14:40:40|17553.85|17553.85|17553.85|17553.85|17553.85|17553.85|17553.85|17553.85|0
1631630450000|2021-09-14 14:40:50|17553.44|17553.44|17553.44|17553.44|17553.44|17553.44|17553.44|17553.44|0
1631630460000|2021-09-14 14:41:00|17552.62|17552.62|17552.62|17552.62|17552.62|17552.62|17552.62|17552.62|0
1631630480000|2021-09-14 14:41:20|17553.44|17553.44|17555.73|17555.73|17555.73|17555.73|17553.44|17553.44|0
1631630510000|2021-09-14 14:41:50|17555.96|17555.96|17555.96|17555.96|17555.96|17555.96|17555.96|17555.96|0
1631630520000|2021-09-14 14:42:00|17555.73|17555.73|17555.73|17555.73|17555.73|17555.73|17555.73|17555.73|0
1631630540000|2021-09-14 14:42:20|17555.24|17555.24|17555.5|17555.5|17555.5|17555.5|17554.58|17554.58|0
1631630560000|2021-09-14 14:42:40|17556.06|17556.06|17556.06|17556.06|17556.06|17556.06|17556.06|17556.06|0
1631630570000|2021-09-14 14:42:50|17556.61|17556.61|17557.02|17557.02|17557.02|17557.02|17556.61|17556.61|0
1631630580000|2021-09-14 14:43:00|17557.25|17557.25|17558.97|17558.97|17558.97|17558.97|17557.25|17557.25|0
1631630590000|2021-09-14 14:43:10|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|0
1631630610000|2021-09-14 14:43:30|17558.97|17558.97|17557.56|17557.56|17559.44|17559.44|17557.56|17557.56|0
1631630620000|2021-09-14 14:43:40|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|17556.64|0
1631630630000|2021-09-14 14:43:50|17555.21|17555.21|17555.21|17555.21|17555.21|17555.21|17555.21|17555.21|0
1631630640000|2021-09-14 14:44:00|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|0
1631630650000|2021-09-14 14:44:10|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|0
1631630660000|2021-09-14 14:44:20|17556.05|17556.05|17556.99|17556.99|17556.99|17556.99|17556.05|17556.05|0
1631630670000|2021-09-14 14:44:30|17556.52|17556.52|17556.12|17556.12|17557.02|17557.02|17556.12|17556.12|0
1631630680000|2021-09-14 14:44:40|17554.45|17554.45|17554.25|17554.25|17554.45|17554.45|17554.25|17554.25|0
1631630690000|2021-09-14 14:44:50|17555.06|17555.06|17555.06|17555.06|17555.06|17555.06|17555.06|17555.06|0
1631630740000|2021-09-14 14:45:40|17555.53|17555.53|17555.53|17555.53|17556.48|17556.48|17555.53|17555.53|0
1631630750000|2021-09-14 14:45:50|17554.72|17554.72|17554.72|17554.72|17554.72|17554.72|17554.72|17554.72|0
1631630760000|2021-09-14 14:46:00|17554.51|17554.51|17553.39|17553.39|17554.51|17554.51|17553.39|17553.39|0
1631630770000|2021-09-14 14:46:10|17554.33|17554.33|17551.47|17551.47|17554.33|17554.33|17551.47|17551.47|0
1631630780000|2021-09-14 14:46:20|17552.38|17552.38|17550.01|17550.01|17552.38|17552.38|17550.01|17550.01|0
1631630790000|2021-09-14 14:46:30|17549.54|17549.54|17549.54|17549.54|17549.54|17549.54|17549.54|17549.54|0
1631630810000|2021-09-14 14:46:50|17549.95|17549.95|17547.96|17547.96|17549.95|17549.95|17547.96|17547.96|0
1631630820000|2021-09-14 14:47:00|17547.14|17547.14|17542.88|17542.88|17547.14|17547.14|17542.88|17542.88|0
1631630830000|2021-09-14 14:47:10|17541.96|17541.96|17541.47|17541.47|17541.96|17541.96|17541.47|17541.47|0
1631630840000|2021-09-14 14:47:20|17540.65|17540.65|17540.65|17540.65|17540.65|17540.65|17540.65|17540.65|0
1631630850000|2021-09-14 14:47:30|17539.74|17539.74|17539.74|17539.74|17539.74|17539.74|17539.74|17539.74|0
1631630860000|2021-09-14 14:47:40|17540.29|17540.29|17540.29|17540.29|17540.29|17540.29|17540.29|17540.29|0
1631630870000|2021-09-14 14:47:50|17540.5|17540.5|17540.5|17540.5|17540.5|17540.5|17540.5|17540.5|0
1631630880000|2021-09-14 14:48:00|17541.32|17541.32|17541.32|17541.32|17541.32|17541.32|17541.32|17541.32|0
1631630920000|2021-09-14 14:48:40|17537.02|17537.02|17535.58|17535.58|17537.02|17537.02|17535.58|17535.58|0
1631630930000|2021-09-14 14:48:50|17534.77|17534.77|17533.34|17533.34|17534.77|17534.77|17533.34|17533.34|0
1631630940000|2021-09-14 14:49:00|17532.78|17532.78|17526.71|17526.71|17532.78|17532.78|17526.58|17526.58|0
1631630950000|2021-09-14 14:49:10|17525.89|17525.89|17523.61|17523.61|17525.89|17525.89|17523.61|17523.61|0
1631630960000|2021-09-14 14:49:20|17522.79|17522.79|17522.79|17522.79|17522.79|17522.79|17522.79|17522.79|0
1631630970000|2021-09-14 14:49:30|17522.29|17522.29|17521.33|17521.33|17522.29|17522.29|17520.86|17520.86|0
1631630980000|2021-09-14 14:49:40|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|0
1631630990000|2021-09-14 14:49:50|17521.8|17521.8|17521.28|17521.28|17522.71|17522.71|17521.28|17521.28|0
1631631000000|2021-09-14 14:50:00|17522.22|17522.22|17520.79|17520.79|17523.65|17523.65|17520.79|17520.79|0
1631631010000|2021-09-14 14:50:10|17519.97|17519.97|17519.97|17519.97|17519.97|17519.97|17519.97|17519.97|0
1631631020000|2021-09-14 14:50:20|17519.77|17519.77|17519.77|17519.77|17519.77|17519.77|17519.77|17519.77|0
1631631030000|2021-09-14 14:50:30|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|0
1631631100000|2021-09-14 14:51:40|17515.96|17515.96|17515.96|17515.96|17515.96|17515.96|17515.96|17515.96|0
1631631120000|2021-09-14 14:52:00|17516.17|17516.17|17516.58|17516.58|17516.58|17516.58|17516.17|17516.17|0
1631631130000|2021-09-14 14:52:10|17517.39|17517.39|17517.39|17517.39|17517.39|17517.39|17517.39|17517.39|0
1631631140000|2021-09-14 14:52:20|17518.39|17518.39|17518.39|17518.39|17518.39|17518.39|17518.39|17518.39|0
1631631150000|2021-09-14 14:52:30|17518.18|17518.18|17519.32|17519.32|17521.05|17521.05|17518.18|17518.18|0
1631631160000|2021-09-14 14:52:40|17520.75|17520.75|17520.02|17520.02|17521.66|17521.66|17520.02|17520.02|0
1631631170000|2021-09-14 14:52:50|17520.84|17520.84|17524.32|17524.32|17525.44|17525.44|17520.84|17520.84|0
1631631220000|2021-09-14 14:53:40|17524.82|17524.82|17524.82|17524.82|17524.82|17524.82|17524.82|17524.82|0
1631631230000|2021-09-14 14:53:50|17524|17524|17524|17524|17524|17524|17524|17524|0
1631631240000|2021-09-14 14:54:00|17523.09|17523.09|17520.22|17520.22|17523.09|17523.09|17520.22|17520.22|0
1631631250000|2021-09-14 14:54:10|17519.73|17519.73|17519.73|17519.73|17519.73|17519.73|17519.73|17519.73|0
1631631290000|2021-09-14 14:54:50|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|0
1631631300000|2021-09-14 14:55:00|17518.29|17518.29|17510.6|17510.6|17518.29|17518.29|17510.6|17510.6|0
1631631310000|2021-09-14 14:55:10|17510.05|17510.05|17509.55|17509.55|17510.05|17510.05|17509.55|17509.55|0
1631631320000|2021-09-14 14:55:20|17507.92|17507.92|17507.92|17507.92|17507.92|17507.92|17507.92|17507.92|0
1631631330000|2021-09-14 14:55:30|17507|17507|17507|17507|17507|17507|17507|17507|0
1631631340000|2021-09-14 14:55:40|17506.06|17506.06|17506.06|17506.06|17506.06|17506.06|17506.06|17506.06|0
1631631350000|2021-09-14 14:55:50|17504.9|17504.9|17504.9|17504.9|17504.9|17504.9|17504.9|17504.9|0
1631631380000|2021-09-14 14:56:20|17504.69|17504.69|17504.69|17504.69|17504.69|17504.69|17504.69|17504.69|0
1631631390000|2021-09-14 14:56:30|17503.26|17503.26|17503.26|17503.26|17503.26|17503.26|17503.26|17503.26|0
1631631420000|2021-09-14 14:57:00|17503.67|17503.67|17504.08|17504.08|17504.08|17504.08|17503.67|17503.67|0
1631631430000|2021-09-14 14:57:10|17503.61|17503.61|17512.05|17512.05|17512.05|17512.05|17503.14|17503.14|0
1631631440000|2021-09-14 14:57:20|17512.54|17512.54|17515.35|17515.35|17515.35|17515.35|17512.54|17512.54|0
1631631470000|2021-09-14 14:57:50|17516.02|17516.02|17516.02|17516.02|17516.02|17516.02|17516.02|17516.02|0
1631631480000|2021-09-14 14:58:00|17515.2|17515.2|17515.2|17515.2|17515.2|17515.2|17515.2|17515.2|0
1631631510000|2021-09-14 14:58:30|17516.02|17516.02|17514.98|17514.98|17516.02|17516.02|17513.15|17513.15|0
1631631520000|2021-09-14 14:58:40|17515.92|17515.92|17515.92|17515.92|17517.33|17517.33|17515.92|17515.92|0
1631631530000|2021-09-14 14:58:50|17515.45|17515.45|17515.45|17515.45|17515.45|17515.45|17515.45|17515.45|0
1631631540000|2021-09-14 14:59:00|17514.51|17514.51|17514.51|17514.51|17514.51|17514.51|17514.51|17514.51|0
1631631550000|2021-09-14 14:59:10|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|0
1631631560000|2021-09-14 14:59:20|17515.8|17515.8|17517.62|17517.62|17517.62|17517.62|17515.8|17515.8|0
1631631590000|2021-09-14 14:59:50|17516.95|17516.95|17516.95|17516.95|17516.95|17516.95|17516.95|17516.95|0
1631631600000|2021-09-14 15:00:00|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|0
1631631610000|2021-09-14 15:00:10|17516.83|17516.83|17516.27|17516.27|17516.83|17516.83|17516.27|17516.27|0
1631631620000|2021-09-14 15:00:20|17515.86|17515.86|17516.42|17516.42|17516.42|17516.42|17515.86|17515.86|0
1631631630000|2021-09-14 15:00:30|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|0
1631631650000|2021-09-14 15:00:50|17516.42|17516.42|17516.42|17516.42|17516.42|17516.42|17516.42|17516.42|0
1631631670000|2021-09-14 15:01:10|17517.23|17517.23|17528.79|17528.79|17529.26|17529.26|17517.23|17517.23|0
1631631700000|2021-09-14 15:01:40|17530.62|17530.62|17532.52|17532.52|17532.52|17532.52|17530.62|17530.62|0
1631631710000|2021-09-14 15:01:50|17534.15|17534.15|17534.15|17534.15|17534.15|17534.15|17534.15|17534.15|0
1631631720000|2021-09-14 15:02:00|17532.99|17532.99|17533.9|17533.9|17533.9|17533.9|17532.99|17532.99|0
1631631730000|2021-09-14 15:02:10|17532.99|17532.99|17532.99|17532.99|17532.99|17532.99|17532.99|17532.99|0
1631631750000|2021-09-14 15:02:30|17533.81|17533.81|17534.6|17534.6|17534.6|17534.6|17533.6|17533.6|0
1631631760000|2021-09-14 15:02:40|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|0
1631631780000|2021-09-14 15:03:00|17534.5|17534.5|17533.19|17533.19|17534.5|17534.5|17533.19|17533.19|0
1631631790000|2021-09-14 15:03:10|17532.37|17532.37|17533.8|17533.8|17533.8|17533.8|17532.37|17532.37|0
1631631800000|2021-09-14 15:03:20|17533.33|17533.33|17533.33|17533.33|17533.83|17533.83|17533.33|17533.33|0
1631631820000|2021-09-14 15:03:40|17533.13|17533.13|17533.33|17533.33|17533.33|17533.33|17533.13|17533.13|0
1631631840000|2021-09-14 15:04:00|17531.9|17531.9|17531.9|17531.9|17531.9|17531.9|17531.34|17531.34|0
1631631860000|2021-09-14 15:04:20|17531.69|17531.69|17531.69|17531.69|17531.69|17531.69|17531.69|17531.69|0
1631631880000|2021-09-14 15:04:40|17532.11|17532.11|17531.19|17531.19|17532.92|17532.92|17531.19|17531.19|0
1631631890000|2021-09-14 15:04:50|17531.66|17531.66|17538.43|17538.43|17538.55|17538.55|17531.66|17531.66|0
1631631900000|2021-09-14 15:05:00|17536.52|17536.52|17535.58|17535.58|17536.52|17536.52|17535.58|17535.58|0
1631631910000|2021-09-14 15:05:10|17534.42|17534.42|17536.75|17536.75|17536.75|17536.75|17534.42|17534.42|0
1631631920000|2021-09-14 15:05:20|17535.93|17535.93|17536.55|17536.55|17536.55|17536.55|17535.93|17535.93|0
1631631950000|2021-09-14 15:05:50|17537.98|17537.98|17537.98|17537.98|17537.98|17537.98|17537.98|17537.98|0
1631631960000|2021-09-14 15:06:00|17538.54|17538.54|17538.54|17538.54|17538.54|17538.54|17538.54|17538.54|0
1631631970000|2021-09-14 15:06:10|17539.09|17539.09|17540.15|17540.15|17540.15|17540.15|17539.09|17539.09|0
1631631980000|2021-09-14 15:06:20|17540.96|17540.96|17545.42|17545.42|17545.42|17545.42|17540.96|17540.96|0
1631631990000|2021-09-14 15:06:30|17549.72|17549.72|17552.39|17552.39|17552.39|17552.39|17549.72|17549.72|0
1631632010000|2021-09-14 15:06:50|17552.59|17552.59|17553.15|17553.15|17553.15|17553.15|17552.59|17552.59|0
1631632020000|2021-09-14 15:07:00|17551.33|17551.33|17551.33|17551.33|17551.33|17551.33|17551.33|17551.33|0
1631632030000|2021-09-14 15:07:10|17550.83|17550.83|17550.83|17550.83|17550.83|17550.83|17550.83|17550.83|0
1631632050000|2021-09-14 15:07:30|17551.03|17551.03|17551.03|17551.03|17551.03|17551.03|17551.03|17551.03|0
1631632080000|2021-09-14 15:08:00|17551.85|17551.85|17550.48|17550.48|17551.85|17551.85|17550.48|17550.48|0
1631632090000|2021-09-14 15:08:10|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|0
1631632100000|2021-09-14 15:08:20|17550.98|17550.98|17548.87|17548.87|17550.98|17550.98|17548.87|17548.87|0
1631632130000|2021-09-14 15:08:50|17549.69|17549.69|17549.69|17549.69|17549.69|17549.69|17549.69|17549.69|0
1631632140000|2021-09-14 15:09:00|17548.26|17548.26|17548.26|17548.26|17548.26|17548.26|17548.26|17548.26|0
1631632160000|2021-09-14 15:09:20|17548.73|17548.73|17548.73|17548.73|17548.73|17548.73|17548.73|17548.73|0
1631632190000|2021-09-14 15:09:50|17549.64|17549.64|17556.16|17556.16|17556.16|17556.16|17549.64|17549.64|0
1631632200000|2021-09-14 15:10:00|17556.72|17556.72|17557.28|17557.28|17557.28|17557.28|17556.72|17556.72|0
1631632210000|2021-09-14 15:10:10|17555.84|17555.84|17557.23|17557.23|17557.23|17557.23|17555.84|17555.84|0
1631632230000|2021-09-14 15:10:30|17555.55|17555.55|17558.51|17558.51|17558.51|17558.51|17555.55|17555.55|0
1631632240000|2021-09-14 15:10:40|17557.35|17557.35|17558.54|17558.54|17558.76|17558.76|17557.35|17557.35|0
1631632250000|2021-09-14 15:10:50|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|0
1631632260000|2021-09-14 15:11:00|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|0
1631632270000|2021-09-14 15:11:10|17561.26|17561.26|17561.46|17561.46|17561.46|17561.46|17561.26|17561.26|0
1631632290000|2021-09-14 15:11:30|17560.03|17560.03|17559.58|17559.58|17560.03|17560.03|17559.58|17559.58|0
1631632310000|2021-09-14 15:11:50|17558.17|17558.17|17558.64|17558.64|17558.64|17558.64|17557.7|17557.7|0
1631632320000|2021-09-14 15:12:00|17559.14|17559.14|17559.14|17559.14|17559.14|17559.14|17559.14|17559.14|0
1631632330000|2021-09-14 15:12:10|17557.7|17557.7|17556.89|17556.89|17557.7|17557.7|17556.89|17556.89|0
1631632340000|2021-09-14 15:12:20|17555.46|17555.46|17555.46|17555.46|17555.46|17555.46|17555.46|17555.46|0
1631632350000|2021-09-14 15:12:30|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|0
1631632380000|2021-09-14 15:13:00|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|0
1631632400000|2021-09-14 15:13:20|17554.39|17554.39|17554.86|17554.86|17554.86|17554.86|17554.39|17554.39|0
1631632410000|2021-09-14 15:13:30|17555.07|17555.07|17555.07|17555.07|17555.07|17555.07|17555.07|17555.07|0
1631632420000|2021-09-14 15:13:40|17555.74|17555.74|17555.74|17555.74|17555.74|17555.74|17555.74|17555.74|0
1631632440000|2021-09-14 15:14:00|17555.24|17555.24|17555.24|17555.24|17555.24|17555.24|17555.24|17555.24|0
1631632460000|2021-09-14 15:14:20|17555.74|17555.74|17555.74|17555.74|17555.74|17555.74|17555.74|17555.74|0
1631632470000|2021-09-14 15:14:30|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|0
1631632480000|2021-09-14 15:14:40|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|17557.15|0
1631632490000|2021-09-14 15:14:50|17556.33|17556.33|17555.51|17555.51|17556.33|17556.33|17555.51|17555.51|0
1631632500000|2021-09-14 15:15:00|17554.6|17554.6|17554.6|17554.6|17554.6|17554.6|17554.6|17554.6|0
1631632510000|2021-09-14 15:15:10|17556.23|17556.23|17555.42|17555.42|17556.23|17556.23|17555.42|17555.42|0
1631632530000|2021-09-14 15:15:30|17556.85|17556.85|17556.85|17556.85|17556.85|17556.85|17556.85|17556.85|0
1631632560000|2021-09-14 15:16:00|17556.03|17556.03|17556.03|17556.03|17556.03|17556.03|17556.03|17556.03|0
1631632590000|2021-09-14 15:16:30|17556.5|17556.5|17557.67|17557.67|17557.67|17557.67|17556.5|17556.5|0
1631632600000|2021-09-14 15:16:40|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|0
1631632610000|2021-09-14 15:16:50|17557.32|17557.32|17557.32|17557.32|17557.32|17557.32|17557.32|17557.32|0
1631632620000|2021-09-14 15:17:00|17558.49|17558.49|17558.49|17558.49|17558.49|17558.49|17558.49|17558.49|0
1631632660000|2021-09-14 15:17:40|17557.54|17557.54|17556.73|17556.73|17557.54|17557.54|17556.73|17556.73|0
1631632670000|2021-09-14 15:17:50|17556.52|17556.52|17557.46|17557.46|17557.46|17557.46|17556.52|17556.52|0
1631632680000|2021-09-14 15:18:00|17556.03|17556.03|17554.54|17554.54|17556.03|17556.03|17554.54|17554.54|0
1631632690000|2021-09-14 15:18:10|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|0
1631632710000|2021-09-14 15:18:30|17554.95|17554.95|17554.95|17554.95|17554.95|17554.95|17554.95|17554.95|0
1631632720000|2021-09-14 15:18:40|17553.78|17553.78|17553.78|17553.78|17553.78|17553.78|17553.78|17553.78|0
1631632730000|2021-09-14 15:18:50|17553.58|17553.58|17553.58|17553.58|17553.58|17553.58|17553.58|17553.58|0
1631632740000|2021-09-14 15:19:00|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|0
1631632760000|2021-09-14 15:19:20|17551.65|17551.65|17551.65|17551.65|17551.65|17551.65|17551.65|17551.65|0
1631632810000|2021-09-14 15:20:10|17551.18|17551.18|17548.38|17548.38|17551.18|17551.18|17548.38|17548.38|0
1631632820000|2021-09-14 15:20:20|17548.59|17548.59|17549|17549|17549|17549|17548.59|17548.59|0
1631632830000|2021-09-14 15:20:30|17549.41|17549.41|17549.61|17549.61|17549.61|17549.61|17549.41|17549.41|0
1631632860000|2021-09-14 15:21:00|17551.05|17551.05|17551.05|17551.05|17551.05|17551.05|17551.05|17551.05|0
1631632870000|2021-09-14 15:21:10|17550.43|17550.43|17550.63|17550.63|17550.63|17550.63|17550.43|17550.43|0
1631632900000|2021-09-14 15:21:40|17551.58|17551.58|17553.91|17553.91|17553.91|17553.91|17551.58|17551.58|0
1631632910000|2021-09-14 15:21:50|17553.46|17553.46|17552.5|17552.5|17553.46|17553.46|17552.29|17552.29|0
1631632920000|2021-09-14 15:22:00|17552.97|17552.97|17550.94|17550.94|17554.87|17554.87|17550.94|17550.94|0
1631632930000|2021-09-14 15:22:10|17549.51|17549.51|17549.62|17549.62|17551.48|17551.48|17549.51|17549.51|0
1631632990000|2021-09-14 15:23:10|17549.13|17549.13|17548.16|17548.16|17549.13|17549.13|17548.16|17548.16|0
1631633000000|2021-09-14 15:23:20|17546.73|17546.73|17547.22|17547.22|17547.22|17547.22|17546.73|17546.73|0
1631633010000|2021-09-14 15:23:30|17547.43|17547.43|17547.21|17547.21|17547.43|17547.43|17547.21|17547.21|0
1631633020000|2021-09-14 15:23:40|17546.56|17546.56|17546.86|17546.86|17546.86|17546.86|17545.74|17545.74|0
1631633040000|2021-09-14 15:24:00|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|0
1631633050000|2021-09-14 15:24:10|17546.88|17546.88|17546.88|17546.88|17546.88|17546.88|17546.88|17546.88|0
1631633060000|2021-09-14 15:24:20|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|0
1631633090000|2021-09-14 15:24:50|17549.11|17549.11|17549.11|17549.11|17549.11|17549.11|17549.11|17549.11|0
1631633100000|2021-09-14 15:25:00|17550.02|17550.02|17560.37|17560.37|17560.37|17560.37|17549.55|17549.55|0
1631633110000|2021-09-14 15:25:10|17558.93|17558.93|17559.74|17559.74|17559.74|17559.74|17558.11|17558.11|0
1631633120000|2021-09-14 15:25:20|17561.17|17561.17|17560.26|17560.26|17561.17|17561.17|17560.26|17560.26|0
1631633130000|2021-09-14 15:25:30|17561.17|17561.17|17561.17|17561.17|17561.17|17561.17|17561.17|17561.17|0
1631633140000|2021-09-14 15:25:40|17561.38|17561.38|17559.07|17559.07|17561.94|17561.94|17559.07|17559.07|0
1631633150000|2021-09-14 15:25:50|17560.48|17560.48|17560.13|17560.13|17560.48|17560.48|17557.51|17557.51|0
1631633160000|2021-09-14 15:26:00|17560.6|17560.6|17561.04|17561.04|17561.04|17561.04|17560.13|17560.13|0
1631633180000|2021-09-14 15:26:20|17560.57|17560.57|17560.1|17560.1|17560.57|17560.57|17559.16|17559.16|0
1631633190000|2021-09-14 15:26:30|17559.89|17559.89|17559.89|17559.89|17559.89|17559.89|17559.89|17559.89|0
1631633200000|2021-09-14 15:26:40|17560.81|17560.81|17560.81|17560.81|17560.81|17560.81|17560.81|17560.81|0
1631633220000|2021-09-14 15:27:00|17560.36|17560.36|17560.36|17560.36|17560.36|17560.36|17560.36|17560.36|0
1631633230000|2021-09-14 15:27:10|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|0
1631633250000|2021-09-14 15:27:30|17560.09|17560.09|17560.09|17560.09|17560.09|17560.09|17560.09|17560.09|0
1631633260000|2021-09-14 15:27:40|17558.66|17558.66|17558.66|17558.66|17558.66|17558.66|17558.66|17558.66|0
1631633270000|2021-09-14 15:27:50|17557.84|17557.84|17555.85|17555.85|17557.84|17557.84|17555.85|17555.85|0
1631633280000|2021-09-14 15:28:00|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|0
1631633290000|2021-09-14 15:28:10|17555.29|17555.29|17552.7|17552.7|17555.29|17555.29|17552.7|17552.7|0
1631633300000|2021-09-14 15:28:20|17554.13|17554.13|17557.25|17557.25|17557.25|17557.25|17554.13|17554.13|0
1631633310000|2021-09-14 15:28:30|17557.72|17557.72|17557.37|17557.37|17558.54|17558.54|17557.37|17557.37|0
1631633320000|2021-09-14 15:28:40|17556.55|17556.55|17559.02|17559.02|17559.02|17559.02|17556.55|17556.55|0
1631633330000|2021-09-14 15:28:50|17559.52|17559.52|17565.13|17565.13|17565.13|17565.13|17559.52|17559.52|0
1631633340000|2021-09-14 15:29:00|17564.66|17564.66|17565.49|17565.49|17566.52|17566.52|17564.66|17564.66|0
1631633350000|2021-09-14 15:29:10|17566.05|17566.05|17567.24|17567.24|17567.24|17567.24|17565.83|17565.83|0
1631633360000|2021-09-14 15:29:20|17568.67|17568.67|17568.46|17568.46|17568.67|17568.67|17568.46|17568.46|0
1631633370000|2021-09-14 15:29:30|17567.55|17567.55|17565.67|17565.67|17567.55|17567.55|17565.58|17565.58|0
1631633380000|2021-09-14 15:29:40|17567.34|17567.34|17566.52|17566.52|17567.34|17567.34|17566.52|17566.52|0
1631633390000|2021-09-14 15:29:50|17567.43|17567.43|17571.5|17571.5|17571.5|17571.5|17566.94|17566.94|0
1631690100000|2021-09-15 07:15:00|17486.98|17486.98|17486.98|17486.98|17486.98|17486.98|17486.98|17486.98|0
1631690110000|2021-09-15 07:15:10|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|0
1631690130000|2021-09-15 07:15:30|17487.21|17487.21|17489.46|17489.46|17489.46|17489.46|17487.21|17487.21|0
1631690150000|2021-09-15 07:15:50|17494.82|17494.82|17497.49|17497.49|17497.49|17497.49|17494.82|17494.82|0
1631690160000|2021-09-15 07:16:00|17496.06|17496.06|17497.12|17497.12|17497.94|17497.94|17496.06|17496.06|0
1631690190000|2021-09-15 07:16:30|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|0
1631690210000|2021-09-15 07:16:50|17499.37|17499.37|17499.37|17499.37|17499.37|17499.37|17499.37|17499.37|0
1631690220000|2021-09-15 07:17:00|17499.82|17499.82|17499.82|17499.82|17499.82|17499.82|17499.82|17499.82|0
1631690230000|2021-09-15 07:17:10|17501.05|17501.05|17511.22|17511.22|17511.22|17511.22|17501.05|17501.05|0
1631690240000|2021-09-15 07:17:20|17509.39|17509.39|17504.83|17504.83|17509.39|17509.39|17504.83|17504.83|0
1631690260000|2021-09-15 07:17:40|17500.93|17500.93|17500.93|17500.93|17500.93|17500.93|17500.93|17500.93|0
1631690270000|2021-09-15 07:17:50|17502.75|17502.75|17505.1|17505.1|17505.1|17505.1|17502.75|17502.75|0
1631690280000|2021-09-15 07:18:00|17507.96|17507.96|17505.5|17505.5|17507.96|17507.96|17505.5|17505.5|0
1631690290000|2021-09-15 07:18:10|17503.83|17503.83|17497.07|17497.07|17503.83|17503.83|17497.07|17497.07|0
1631690300000|2021-09-15 07:18:20|17499.52|17499.52|17499.14|17499.14|17499.52|17499.52|17496.91|17496.91|0
1631690310000|2021-09-15 07:18:30|17500.97|17500.97|17496.36|17496.36|17500.97|17500.97|17496.36|17496.36|0
1631690320000|2021-09-15 07:18:40|17497.59|17497.59|17500.95|17500.95|17500.95|17500.95|17497.59|17497.59|0
1631690340000|2021-09-15 07:19:00|17499.27|17499.27|17498.72|17498.72|17499.27|17499.27|17498.72|17498.72|0
1631690360000|2021-09-15 07:19:20|17497.8|17497.8|17497.8|17497.8|17497.8|17497.8|17497.8|17497.8|0
1631690370000|2021-09-15 07:19:30|17497.13|17497.13|17497.13|17497.13|17497.13|17497.13|17497.13|17497.13|0
1631690390000|2021-09-15 07:19:50|17498.05|17498.05|17498.96|17498.96|17498.96|17498.96|17498.05|17498.05|0
1631690410000|2021-09-15 07:20:10|17504.69|17504.69|17503.78|17503.78|17505.61|17505.61|17503.78|17503.78|0
1631690450000|2021-09-15 07:20:50|17505.19|17505.19|17505.19|17505.19|17505.19|17505.19|17505.19|17505.19|0
1631690460000|2021-09-15 07:21:00|17506.6|17506.6|17514.21|17514.21|17514.21|17514.21|17506.6|17506.6|0
1631690480000|2021-09-15 07:21:20|17513.27|17513.27|17509.02|17509.02|17513.27|17513.27|17509.02|17509.02|0
1631690490000|2021-09-15 07:21:30|17506.76|17506.76|17504.46|17504.46|17506.76|17506.76|17504.46|17504.46|0
1631690520000|2021-09-15 07:22:00|17503.99|17503.99|17498.15|17498.15|17506.44|17506.44|17497.24|17497.24|0
1631690540000|2021-09-15 07:22:20|17493.47|17493.47|17495.8|17495.8|17495.8|17495.8|17493.47|17493.47|0
1631690560000|2021-09-15 07:22:40|17488.49|17488.49|17483.68|17483.68|17488.49|17488.49|17482.76|17482.76|0
1631690570000|2021-09-15 07:22:50|17482|17482|17480.66|17480.66|17482|17482|17480.66|17480.66|0
1631690580000|2021-09-15 07:23:00|17477.01|17477.01|17473.75|17473.75|17477.01|17477.01|17473.75|17473.75|0
1631690590000|2021-09-15 07:23:10|17469.45|17469.45|17468.02|17468.02|17469.45|17469.45|17465.15|17465.15|0
1631690600000|2021-09-15 07:23:20|17465.69|17465.69|17460.12|17460.12|17465.69|17465.69|17460.12|17460.12|0
1631690640000|2021-09-15 07:24:00|17460.94|17460.94|17459.7|17459.7|17462.06|17462.06|17459.7|17459.7|0
1631690650000|2021-09-15 07:24:10|17456.05|17456.05|17456.05|17456.05|17456.96|17456.96|17456.05|17456.05|0
1631690660000|2021-09-15 07:24:20|17454.62|17454.62|17453.18|17453.18|17454.62|17454.62|17453.18|17453.18|0
1631690680000|2021-09-15 07:24:40|17454.85|17454.85|17456.29|17456.29|17456.29|17456.29|17454.85|17454.85|0
1631690690000|2021-09-15 07:24:50|17451.72|17451.72|17451.72|17451.72|17451.72|17451.72|17451.72|17451.72|0
1631690700000|2021-09-15 07:25:00|17455.01|17455.01|17447.04|17447.04|17456.4|17456.4|17446.13|17446.13|0
1631690710000|2021-09-15 07:25:10|17445.61|17445.61|17443.78|17443.78|17445.61|17445.61|17443.78|17443.78|0
1631690720000|2021-09-15 07:25:20|17445.61|17445.61|17445.61|17445.61|17445.61|17445.61|17445.61|17445.61|0
1631690730000|2021-09-15 07:25:30|17445.11|17445.11|17445.27|17445.27|17445.27|17445.27|17440.55|17440.55|0
1631690740000|2021-09-15 07:25:40|17447.26|17447.26|17449.09|17449.09|17449.09|17449.09|17447.26|17447.26|0
1631690760000|2021-09-15 07:26:00|17448.26|17448.26|17442.12|17442.12|17449.29|17449.29|17442.12|17442.12|0
1631690770000|2021-09-15 07:26:10|17440.48|17440.48|17431.23|17431.23|17440.48|17440.48|17431.23|17431.23|0
1631690800000|2021-09-15 07:26:40|17430.2|17430.2|17430.2|17430.2|17430.2|17430.2|17430.2|17430.2|0
1631690810000|2021-09-15 07:26:50|17431.11|17431.11|17431.11|17431.11|17431.11|17431.11|17431.11|17431.11|0
1631690830000|2021-09-15 07:27:10|17431.93|17431.93|17433.36|17433.36|17434.8|17434.8|17431.93|17431.93|0
1631690840000|2021-09-15 07:27:20|17439.47|17439.47|17448.26|17448.26|17448.26|17448.26|17439.47|17439.47|0
1631690850000|2021-09-15 07:27:30|17445.39|17445.39|17447.27|17447.27|17447.27|17447.27|17445.39|17445.39|0
1631690860000|2021-09-15 07:27:40|17450.01|17450.01|17449.34|17449.34|17450.77|17450.77|17449.1|17449.1|0
1631690870000|2021-09-15 07:27:50|17447.11|17447.11|17442.36|17442.36|17447.11|17447.11|17442.36|17442.36|0
1631690880000|2021-09-15 07:28:00|17440.93|17440.93|17439.57|17439.57|17440.93|17440.93|17439.37|17439.37|0
1631690890000|2021-09-15 07:28:10|17438.46|17438.46|17439.02|17439.02|17439.02|17439.02|17438.46|17438.46|0
1631690910000|2021-09-15 07:28:30|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|0
1631690920000|2021-09-15 07:28:40|17438.32|17438.32|17438.32|17438.32|17438.32|17438.32|17438.32|17438.32|0
1631690930000|2021-09-15 07:28:50|17437.15|17437.15|17437.15|17437.15|17437.15|17437.15|17437.15|17437.15|0
1631690940000|2021-09-15 07:29:00|17438.32|17438.32|17437.76|17437.76|17438.32|17438.32|17437.76|17437.76|0
1631690950000|2021-09-15 07:29:10|17438.17|17438.17|17438.17|17438.17|17438.17|17438.17|17438.17|17438.17|0
1631690980000|2021-09-15 07:29:40|17440.05|17440.05|17440.99|17440.99|17440.99|17440.99|17440.05|17440.05|0
1631690990000|2021-09-15 07:29:50|17441.61|17441.61|17449.39|17449.39|17452.05|17452.05|17441.61|17441.61|0
1631691000000|2021-09-15 07:30:00|17449.86|17449.86|17451.29|17451.29|17451.29|17451.29|17449.86|17449.86|0
1631691010000|2021-09-15 07:30:10|17454.03|17454.03|17454.03|17454.03|17454.03|17454.03|17454.03|17454.03|0
1631691030000|2021-09-15 07:30:30|17452.6|17452.6|17452.6|17452.6|17452.6|17452.6|17452.6|17452.6|0
1631691050000|2021-09-15 07:30:50|17453.1|17453.1|17453.1|17453.1|17453.1|17453.1|17453.1|17453.1|0
1631691060000|2021-09-15 07:31:00|17450.23|17450.23|17448.8|17448.8|17450.23|17450.23|17448.8|17448.8|0
1631691070000|2021-09-15 07:31:10|17447.88|17447.88|17442.34|17442.34|17447.88|17447.88|17442.34|17442.34|0
1631691100000|2021-09-15 07:31:40|17439.99|17439.99|17440.93|17440.93|17440.93|17440.93|17439.99|17439.99|0
1631691110000|2021-09-15 07:31:50|17441.87|17441.87|17443.1|17443.1|17443.1|17443.1|17441.87|17441.87|0
1631691120000|2021-09-15 07:32:00|17440.36|17440.36|17438.53|17438.53|17440.36|17440.36|17438.53|17438.53|0
1631691130000|2021-09-15 07:32:10|17440.76|17440.76|17440.76|17440.76|17440.76|17440.76|17440.76|17440.76|0
1631691140000|2021-09-15 07:32:20|17441.7|17441.7|17439.85|17439.85|17441.7|17441.7|17438.94|17438.94|0
1631691210000|2021-09-15 07:33:30|17440.76|17440.76|17440.76|17440.76|17440.76|17440.76|17440.76|17440.76|0
1631691220000|2021-09-15 07:33:40|17441.7|17441.7|17443.14|17443.14|17443.14|17443.14|17441.7|17441.7|0
1631691230000|2021-09-15 07:33:50|17441.72|17441.72|17440.24|17440.24|17441.72|17441.72|17440.24|17440.24|0
1631691240000|2021-09-15 07:34:00|17439.42|17439.42|17437.79|17437.79|17439.42|17439.42|17437.79|17437.79|0
1631691250000|2021-09-15 07:34:10|17439.22|17439.22|17439.22|17439.22|17439.22|17439.22|17439.22|17439.22|0
1631691260000|2021-09-15 07:34:20|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|0
1631691290000|2021-09-15 07:34:50|17438.17|17438.17|17439.66|17439.66|17439.66|17439.66|17438.17|17438.17|0
1631691310000|2021-09-15 07:35:10|17440.28|17440.28|17441.22|17441.22|17441.22|17441.22|17440.28|17440.28|0
1631691320000|2021-09-15 07:35:20|17436.55|17436.55|17424.82|17424.82|17436.55|17436.55|17424.82|17424.82|0
1631691370000|2021-09-15 07:36:10|17429.38|17429.38|17429.38|17429.38|17429.38|17429.38|17429.38|17429.38|0
1631691380000|2021-09-15 07:36:20|17425.73|17425.73|17425.73|17425.73|17425.73|17425.73|17425.73|17425.73|0
1631691390000|2021-09-15 07:36:30|17427.4|17427.4|17432.64|17432.64|17433.13|17433.13|17427.4|17427.4|0
1631691410000|2021-09-15 07:36:50|17429.35|17429.35|17431.23|17431.23|17431.23|17431.23|17429.35|17429.35|0
1631691420000|2021-09-15 07:37:00|17429.35|17429.35|17430.78|17430.78|17430.78|17430.78|17429.35|17429.35|0
1631691430000|2021-09-15 07:37:10|17429.62|17429.62|17412.92|17412.92|17430.53|17430.53|17412.92|17412.92|0
1631691440000|2021-09-15 07:37:20|17410.59|17410.59|17405.41|17405.41|17410.59|17410.59|17403.08|17403.08|0
1631691450000|2021-09-15 07:37:30|17400.23|17400.23|17399.73|17399.73|17400.23|17400.23|17399.73|17399.73|0
1631691460000|2021-09-15 07:37:40|17397.5|17397.5|17397.5|17397.5|17397.5|17397.5|17397.5|17397.5|0
1631691470000|2021-09-15 07:37:50|17398.41|17398.41|17398.41|17398.41|17398.41|17398.41|17398.41|17398.41|0
1631691480000|2021-09-15 07:38:00|17402.37|17402.37|17401.9|17401.9|17402.37|17402.37|17401.9|17401.9|0
1631691500000|2021-09-15 07:38:20|17404.23|17404.23|17404.23|17404.23|17404.23|17404.23|17404.23|17404.23|0
1631691510000|2021-09-15 07:38:30|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|0
1631691520000|2021-09-15 07:38:40|17406.48|17406.48|17407.67|17407.67|17407.67|17407.67|17406.48|17406.48|0
1631691530000|2021-09-15 07:38:50|17410.93|17410.93|17410.93|17410.93|17410.93|17410.93|17410.93|17410.93|0
1631691550000|2021-09-15 07:39:10|17411.93|17411.93|17411.93|17411.93|17411.93|17411.93|17411.93|17411.93|0
1631691580000|2021-09-15 07:39:40|17412.84|17412.84|17415.98|17415.98|17415.98|17415.98|17412.84|17412.84|0
1631691590000|2021-09-15 07:39:50|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|0
1631691610000|2021-09-15 07:40:10|17417.62|17417.62|17418.12|17418.12|17418.12|17418.12|17417.62|17417.62|0
1631691620000|2021-09-15 07:40:20|17417.62|17417.62|17413.93|17413.93|17417.62|17417.62|17413.64|17413.64|0
1631691630000|2021-09-15 07:40:30|17412.94|17412.94|17412.94|17412.94|17412.94|17412.94|17412.94|17412.94|0
1631691660000|2021-09-15 07:41:00|17411.5|17411.5|17407.76|17407.76|17411.5|17411.5|17407.76|17407.76|0
1631691670000|2021-09-15 07:41:10|17410.62|17410.62|17410.62|17410.62|17410.62|17410.62|17410.62|17410.62|0
1631691720000|2021-09-15 07:42:00|17410.15|17410.15|17394.43|17394.43|17410.15|17410.15|17394.06|17394.06|0
1631691730000|2021-09-15 07:42:10|17396.07|17396.07|17396.07|17396.07|17396.07|17396.07|17396.07|17396.07|0
1631691760000|2021-09-15 07:42:40|17394.64|17394.64|17394.24|17394.24|17394.86|17394.86|17394.24|17394.24|0
1631691800000|2021-09-15 07:43:20|17392.83|17392.83|17395.57|17395.57|17395.57|17395.57|17392.83|17392.83|0
1631691810000|2021-09-15 07:43:30|17393.75|17393.75|17394.68|17394.68|17395.18|17395.18|17393.75|17393.75|0
1631691830000|2021-09-15 07:43:50|17395.5|17395.5|17395.5|17395.5|17395.5|17395.5|17395.5|17395.5|0
1631691840000|2021-09-15 07:44:00|17394.68|17394.68|17394.68|17394.68|17394.68|17394.68|17394.68|17394.68|0
1631691880000|2021-09-15 07:44:40|17395.8|17395.8|17395.8|17395.8|17395.8|17395.8|17395.8|17395.8|0
1631691900000|2021-09-15 07:45:00|17397.43|17397.43|17394.17|17394.17|17397.43|17397.43|17394.17|17394.17|0
1631691920000|2021-09-15 07:45:20|17395.33|17395.33|17395.33|17395.33|17395.33|17395.33|17395.33|17395.33|0
1631691930000|2021-09-15 07:45:30|17396.44|17396.44|17409.21|17409.21|17409.21|17409.21|17396.44|17396.44|0
1631691940000|2021-09-15 07:45:40|17410.54|17410.54|17411.96|17411.96|17411.96|17411.96|17410.54|17410.54|0
1631691950000|2021-09-15 07:45:50|17413.37|17413.37|17416.11|17416.11|17416.11|17416.11|17413.37|17413.37|0
1631691960000|2021-09-15 07:46:00|17415.64|17415.64|17413.76|17413.76|17415.64|17415.64|17413.76|17413.76|0
1631691970000|2021-09-15 07:46:10|17412.52|17412.52|17411.61|17411.61|17412.52|17412.52|17411.61|17411.61|0
1631691980000|2021-09-15 07:46:20|17411.16|17411.16|17411.16|17411.16|17411.16|17411.16|17411.16|17411.16|0
1631691990000|2021-09-15 07:46:30|17412.57|17412.57|17412.57|17412.57|17412.57|17412.57|17412.57|17412.57|0
1631692000000|2021-09-15 07:46:40|17412.49|17412.49|17415.97|17415.97|17415.97|17415.97|17412.49|17412.49|0
1631692010000|2021-09-15 07:46:50|17418.2|17418.2|17422|17422|17422|17422|17418.2|17418.2|0
1631692020000|2021-09-15 07:47:00|17424.87|17424.87|17419.14|17419.14|17424.87|17424.87|17419.14|17419.14|0
1631692040000|2021-09-15 07:47:20|17417.31|17417.31|17414.57|17414.57|17417.31|17417.31|17414.57|17414.57|0
1631692050000|2021-09-15 07:47:30|17415.39|17415.39|17414.15|17414.15|17415.39|17415.39|17414.15|17414.15|0
1631692060000|2021-09-15 07:47:40|17411.8|17411.8|17412.42|17412.42|17412.42|17412.42|17410.89|17410.89|0
1631692090000|2021-09-15 07:48:10|17411.43|17411.43|17411.43|17411.43|17411.43|17411.43|17411.43|17411.43|0
1631692100000|2021-09-15 07:48:20|17411.65|17411.65|17411.65|17411.65|17411.65|17411.65|17411.65|17411.65|0
1631692120000|2021-09-15 07:48:40|17410.22|17410.22|17410.22|17410.22|17410.22|17410.22|17410.22|17410.22|0
1631692140000|2021-09-15 07:49:00|17408.58|17408.58|17406.95|17406.95|17408.58|17408.58|17406.95|17406.95|0
1631692240000|2021-09-15 07:50:40|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|0
1631692250000|2021-09-15 07:50:50|17407.22|17407.22|17407.22|17407.22|17407.22|17407.22|17407.22|17407.22|0
1631692260000|2021-09-15 07:51:00|17408.24|17408.24|17407.22|17407.22|17408.24|17408.24|17407.22|17407.22|0
1631692270000|2021-09-15 07:51:10|17406.1|17406.1|17406.1|17406.1|17406.1|17406.1|17406.1|17406.1|0
1631692300000|2021-09-15 07:51:40|17410.67|17410.67|17413.27|17413.27|17413.27|17413.27|17410.67|17410.67|0
1631692310000|2021-09-15 07:51:50|17415.25|17415.25|17418.12|17418.12|17418.12|17418.12|17415.25|17415.25|0
1631692320000|2021-09-15 07:52:00|17419.23|17419.23|17419.23|17419.23|17419.23|17419.23|17419.23|17419.23|0
1631692360000|2021-09-15 07:52:40|17419.85|17419.85|17421.28|17421.28|17421.28|17421.28|17419.85|17419.85|0
1631692370000|2021-09-15 07:52:50|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|0
1631692400000|2021-09-15 07:53:20|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|0
1631692410000|2021-09-15 07:53:30|17425.66|17425.66|17425.66|17425.66|17425.66|17425.66|17425.66|17425.66|0
1631692430000|2021-09-15 07:53:50|17428.01|17428.01|17426.58|17426.58|17428.01|17428.01|17426.58|17426.58|0
1631692450000|2021-09-15 07:54:10|17424.75|17424.75|17424.75|17424.75|17424.75|17424.75|17424.75|17424.75|0
1631692510000|2021-09-15 07:55:10|17425.57|17425.57|17425.1|17425.1|17425.57|17425.57|17425.1|17425.1|0
1631692550000|2021-09-15 07:55:50|17423.67|17423.67|17424.58|17424.58|17424.58|17424.58|17423.67|17423.67|0
1631692560000|2021-09-15 07:56:00|17421.72|17421.72|17420.3|17420.3|17421.72|17421.72|17420.3|17420.3|0
1631692570000|2021-09-15 07:56:10|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|0
1631692580000|2021-09-15 07:56:20|17424.43|17424.43|17426.06|17426.06|17426.06|17426.06|17424.43|17424.43|0
1631692600000|2021-09-15 07:56:40|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|0
1631692610000|2021-09-15 07:56:50|17429.38|17429.38|17431.67|17431.67|17431.67|17431.67|17429.38|17429.38|0
1631692620000|2021-09-15 07:57:00|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|0
1631692640000|2021-09-15 07:57:20|17435.66|17435.66|17438.56|17438.56|17438.56|17438.56|17435.66|17435.66|0
1631692650000|2021-09-15 07:57:30|17437.32|17437.32|17438.28|17438.28|17438.28|17438.28|17437.12|17437.12|0
1631692660000|2021-09-15 07:57:40|17438.69|17438.69|17438.69|17438.69|17438.69|17438.69|17438.69|17438.69|0
1631692700000|2021-09-15 07:58:20|17438.9|17438.9|17440.13|17440.13|17440.34|17440.34|17438.9|17438.9|0
1631692730000|2021-09-15 07:58:50|17438.97|17438.97|17438.97|17438.97|17438.97|17438.97|17438.97|17438.97|0
1631692740000|2021-09-15 07:59:00|17443.26|17443.26|17444.59|17444.59|17444.59|17444.59|17442.71|17442.71|0
1631692770000|2021-09-15 07:59:30|17446.26|17446.26|17446.26|17446.26|17446.26|17446.26|17446.26|17446.26|0
1631692780000|2021-09-15 07:59:40|17449.13|17449.13|17449.13|17449.13|17449.13|17449.13|17449.13|17449.13|0
1631692790000|2021-09-15 07:59:50|17450.56|17450.56|17449.13|17449.13|17450.56|17450.56|17449.13|17449.13|0
1631692800000|2021-09-15 08:00:00|17450.24|17450.24|17453.22|17453.22|17453.22|17453.22|17450.24|17450.24|0
1631692810000|2021-09-15 08:00:10|17454.86|17454.86|17456.92|17456.92|17456.92|17456.92|17454.86|17454.86|0
1631692820000|2021-09-15 08:00:20|17455.89|17455.89|17454.86|17454.86|17455.89|17455.89|17454.86|17454.86|0
1631692830000|2021-09-15 08:00:30|17456.3|17456.3|17454.86|17454.86|17456.3|17456.3|17454.86|17454.86|0
1631692840000|2021-09-15 08:00:40|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|0
1631692850000|2021-09-15 08:00:50|17453.92|17453.92|17454.86|17454.86|17454.86|17454.86|17453.92|17453.92|0
1631692870000|2021-09-15 08:01:10|17453.19|17453.19|17459.72|17459.72|17459.72|17459.72|17453.19|17453.19|0
1631692880000|2021-09-15 08:01:20|17457.67|17457.67|17457.67|17457.67|17457.67|17457.67|17457.67|17457.67|0
1631692890000|2021-09-15 08:01:30|17457.2|17457.2|17462.66|17462.66|17463.59|17463.59|17457.2|17457.2|0
1631692900000|2021-09-15 08:01:40|17463.65|17463.65|17464.59|17464.59|17464.59|17464.59|17463.65|17463.65|0
1631692910000|2021-09-15 08:01:50|17464.09|17464.09|17465.01|17465.01|17465.01|17465.01|17464.09|17464.09|0
1631692920000|2021-09-15 08:02:00|17463.18|17463.18|17463.18|17463.18|17463.18|17463.18|17463.18|17463.18|0
1631692940000|2021-09-15 08:02:20|17461.77|17461.77|17454.18|17454.18|17461.77|17461.77|17454.18|17454.18|0
1631692960000|2021-09-15 08:02:40|17454.68|17454.68|17454.68|17454.68|17454.68|17454.68|17454.68|17454.68|0
1631692980000|2021-09-15 08:03:00|17456.09|17456.09|17456.09|17456.09|17456.09|17456.09|17456.09|17456.09|0
1631693010000|2021-09-15 08:03:30|17455.68|17455.68|17456.09|17456.09|17456.09|17456.09|17455.68|17455.68|0
1631693030000|2021-09-15 08:03:50|17456.5|17456.5|17456.5|17456.5|17456.5|17456.5|17456.5|17456.5|0
1631693040000|2021-09-15 08:04:00|17456.01|17456.01|17456.01|17456.01|17456.01|17456.01|17456.01|17456.01|0
1631693060000|2021-09-15 08:04:20|17457.44|17457.44|17457.94|17457.94|17457.94|17457.94|17457.44|17457.44|0
1631693110000|2021-09-15 08:05:10|17458.49|17458.49|17458.49|17458.49|17458.49|17458.49|17458.49|17458.49|0
1631693130000|2021-09-15 08:05:30|17457.06|17457.06|17457.06|17457.06|17457.06|17457.06|17457.06|17457.06|0
1631693140000|2021-09-15 08:05:40|17459.93|17459.93|17459.93|17459.93|17459.93|17459.93|17459.93|17459.93|0
1631693150000|2021-09-15 08:05:50|17459.01|17459.01|17459.01|17459.01|17459.01|17459.01|17459.01|17459.01|0
1631693160000|2021-09-15 08:06:00|17457.38|17457.38|17449.32|17449.32|17457.38|17457.38|17448.51|17448.51|0
1631693220000|2021-09-15 08:07:00|17448.85|17448.85|17451.9|17451.9|17451.9|17451.9|17448.85|17448.85|0
1631693290000|2021-09-15 08:08:10|17454.76|17454.76|17454.76|17454.76|17454.76|17454.76|17454.76|17454.76|0
1631693300000|2021-09-15 08:08:20|17453.35|17453.35|17453.82|17453.82|17453.82|17453.82|17453.35|17453.35|0
1631693310000|2021-09-15 08:08:30|17452.39|17452.39|17452.39|17452.39|17452.39|17452.39|17452.39|17452.39|0
1631693320000|2021-09-15 08:08:40|17452.8|17452.8|17452.8|17452.8|17452.8|17452.8|17452.8|17452.8|0
1631693330000|2021-09-15 08:08:50|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|0
1631693350000|2021-09-15 08:09:10|17452.6|17452.6|17451.17|17451.17|17452.6|17452.6|17451.17|17451.17|0
1631693360000|2021-09-15 08:09:20|17450.67|17450.67|17450.67|17450.67|17450.67|17450.67|17450.67|17450.67|0
1631693410000|2021-09-15 08:10:10|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|0
1631693420000|2021-09-15 08:10:20|17454.03|17454.03|17463.94|17463.94|17463.94|17463.94|17454.03|17454.03|0
1631693430000|2021-09-15 08:10:30|17465.1|17465.1|17467.9|17467.9|17467.9|17467.9|17465.1|17465.1|0
1631693440000|2021-09-15 08:10:40|17468.84|17468.84|17468.84|17468.84|17468.84|17468.84|17468.84|17468.84|0
1631693450000|2021-09-15 08:10:50|17470.28|17470.28|17472.34|17472.34|17472.34|17472.34|17470.28|17470.28|0
1631693460000|2021-09-15 08:11:00|17473.77|17473.77|17473.77|17473.77|17473.77|17473.77|17473.77|17473.77|0
1631693480000|2021-09-15 08:11:20|17475.2|17475.2|17475.2|17475.2|17475.2|17475.2|17475.2|17475.2|0
1631693500000|2021-09-15 08:11:40|17476.83|17476.83|17476.02|17476.02|17476.83|17476.83|17476.02|17476.02|0
1631693510000|2021-09-15 08:11:50|17477.45|17477.45|17479.08|17479.08|17479.08|17479.08|17477.45|17477.45|0
1631693520000|2021-09-15 08:12:00|17474.79|17474.79|17474.79|17474.79|17474.79|17474.79|17474.79|17474.79|0
1631693530000|2021-09-15 08:12:10|17472.11|17472.11|17471.3|17471.3|17472.11|17472.11|17471.3|17471.3|0
1631693540000|2021-09-15 08:12:20|17471.09|17471.09|17470.68|17470.68|17471.09|17471.09|17470.68|17470.68|0
1631693560000|2021-09-15 08:12:40|17472.56|17472.56|17472.56|17472.56|17472.56|17472.56|17472.56|17472.56|0
1631693570000|2021-09-15 08:12:50|17468.74|17468.74|17466.98|17466.98|17468.74|17468.74|17465.7|17465.7|0
1631693580000|2021-09-15 08:13:00|17465.99|17465.99|17465.99|17465.99|17465.99|17465.99|17465.99|17465.99|0
1631693590000|2021-09-15 08:13:10|17463.63|17463.63|17462.2|17462.2|17463.63|17463.63|17462.2|17462.2|0
1631693600000|2021-09-15 08:13:20|17462.67|17462.67|17463.61|17463.61|17463.61|17463.61|17462.67|17462.67|0
1631693610000|2021-09-15 08:13:30|17464.43|17464.43|17464.43|17464.43|17464.43|17464.43|17464.43|17464.43|0
1631693620000|2021-09-15 08:13:40|17463.61|17463.61|17461.38|17461.38|17464.02|17464.02|17461.38|17461.38|0
1631693630000|2021-09-15 08:13:50|17460.38|17460.38|17460.38|17460.38|17460.38|17460.38|17460.38|17460.38|0
1631693640000|2021-09-15 08:14:00|17459.57|17459.57|17459.57|17459.57|17459.57|17459.57|17459.57|17459.57|0
1631693660000|2021-09-15 08:14:20|17458.74|17458.74|17459.66|17459.66|17459.66|17459.66|17458.74|17458.74|0
1631693710000|2021-09-15 08:15:10|17456.79|17456.79|17456.79|17456.79|17456.79|17456.79|17456.79|17456.79|0
1631693720000|2021-09-15 08:15:20|17458.23|17458.23|17456.79|17456.79|17458.23|17458.23|17456.79|17456.79|0
1631693740000|2021-09-15 08:15:40|17456.38|17456.38|17456.18|17456.18|17456.38|17456.38|17456.18|17456.18|0
1631693760000|2021-09-15 08:16:00|17455.36|17455.36|17450.96|17450.96|17455.36|17455.36|17450.96|17450.96|0
1631693770000|2021-09-15 08:16:10|17448.73|17448.73|17448.73|17448.73|17448.73|17448.73|17448.73|17448.73|0
1631693780000|2021-09-15 08:16:20|17450.16|17450.16|17450.16|17450.16|17450.16|17450.16|17450.16|17450.16|0
1631693790000|2021-09-15 08:16:30|17449.69|17449.69|17449.69|17449.69|17449.69|17449.69|17449.69|17449.69|0
1631693850000|2021-09-15 08:17:30|17449.9|17449.9|17449.9|17449.9|17449.9|17449.9|17449.9|17449.9|0
1631693860000|2021-09-15 08:17:40|17448.07|17448.07|17446.64|17446.64|17448.07|17448.07|17446.64|17446.64|0
1631693870000|2021-09-15 08:17:50|17445.2|17445.2|17445.2|17445.2|17445.2|17445.2|17445.2|17445.2|0
1631693880000|2021-09-15 08:18:00|17446.02|17446.02|17445.2|17445.2|17446.02|17446.02|17445.2|17445.2|0
1631693890000|2021-09-15 08:18:10|17443.77|17443.77|17443.36|17443.36|17443.77|17443.77|17443.36|17443.36|0
1631693900000|2021-09-15 08:18:20|17441.95|17441.95|17441.48|17441.48|17441.95|17441.95|17441.01|17441.01|0
1631693910000|2021-09-15 08:18:30|17440.66|17440.66|17438.83|17438.83|17440.66|17440.66|17438.83|17438.83|0
1631693940000|2021-09-15 08:19:00|17439.33|17439.33|17436.05|17436.05|17439.33|17439.33|17436.05|17436.05|0
1631693950000|2021-09-15 08:19:10|17438.28|17438.28|17437.46|17437.46|17438.28|17438.28|17437.46|17437.46|0
1631693960000|2021-09-15 08:19:20|17437.26|17437.26|17436.64|17436.64|17437.26|17437.26|17436.64|17436.64|0
1631693990000|2021-09-15 08:19:50|17437.26|17437.26|17437.26|17437.26|17437.26|17437.26|17437.26|17437.26|0
1631694000000|2021-09-15 08:20:00|17440.12|17440.12|17442.69|17442.69|17442.69|17442.69|17440.12|17440.12|0
1631694010000|2021-09-15 08:20:10|17443.51|17443.51|17444.06|17444.06|17444.06|17444.06|17443.51|17443.51|0
1631694040000|2021-09-15 08:20:40|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|17439.76|0
1631694060000|2021-09-15 08:21:00|17438.95|17438.95|17438.95|17438.95|17438.95|17438.95|17438.95|17438.95|0
1631694150000|2021-09-15 08:22:30|17437.51|17437.51|17430.56|17430.56|17437.51|17437.51|17430.56|17430.56|0
1631694180000|2021-09-15 08:23:00|17427.24|17427.24|17427.71|17427.71|17427.71|17427.71|17427.24|17427.24|0
1631694190000|2021-09-15 08:23:10|17424.74|17424.74|17424.99|17424.99|17424.99|17424.99|17424.49|17424.49|0
1631694200000|2021-09-15 08:23:20|17427.22|17427.22|17428.65|17428.65|17428.65|17428.65|17427.22|17427.22|0
1631694220000|2021-09-15 08:23:40|17427.84|17427.84|17427.84|17427.84|17427.84|17427.84|17427.84|17427.84|0
1631694230000|2021-09-15 08:23:50|17429.47|17429.47|17430.38|17430.38|17430.38|17430.38|17429.47|17429.47|0
1631694250000|2021-09-15 08:24:10|17430.88|17430.88|17430.32|17430.32|17430.88|17430.88|17430.32|17430.32|0
1631694330000|2021-09-15 08:25:30|17428.69|17428.69|17428.28|17428.28|17428.69|17428.69|17428.28|17428.28|0
1631694340000|2021-09-15 08:25:40|17430.13|17430.13|17429.31|17429.31|17430.13|17430.13|17429.31|17429.31|0
1631694400000|2021-09-15 08:26:40|17431.13|17431.13|17431.13|17431.13|17431.13|17431.13|17431.13|17431.13|0
1631694420000|2021-09-15 08:27:00|17432.54|17432.54|17436.49|17436.49|17436.84|17436.84|17432.54|17432.54|0
1631694470000|2021-09-15 08:27:50|17436.02|17436.02|17436.49|17436.49|17436.49|17436.49|17436.02|17436.02|0
1631694480000|2021-09-15 08:28:00|17435.68|17435.68|17436.15|17436.15|17436.15|17436.15|17435.68|17435.68|0
1631694490000|2021-09-15 08:28:10|17434.74|17434.74|17433.57|17433.57|17434.74|17434.74|17433.57|17433.57|0
1631694500000|2021-09-15 08:28:20|17434.07|17434.07|17432.4|17432.4|17434.07|17434.07|17432.4|17432.4|0
1631694510000|2021-09-15 08:28:30|17431.23|17431.23|17430.32|17430.32|17431.23|17431.23|17430.32|17430.32|0
1631694520000|2021-09-15 08:28:40|17431.14|17431.14|17427.87|17427.87|17431.14|17431.14|17427.87|17427.87|0
1631694530000|2021-09-15 08:28:50|17428.37|17428.37|17429.18|17429.18|17429.18|17429.18|17428.37|17428.37|0
1631694540000|2021-09-15 08:29:00|17427.75|17427.75|17427.75|17427.75|17427.75|17427.75|17427.75|17427.75|0
1631694560000|2021-09-15 08:29:20|17431.02|17431.02|17431.46|17431.46|17431.96|17431.96|17431.02|17431.02|0
1631694580000|2021-09-15 08:29:40|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|0
1631694590000|2021-09-15 08:29:50|17431.26|17431.26|17429.35|17429.35|17432.25|17432.25|17429.35|17429.35|0
1631694610000|2021-09-15 08:30:10|17427.47|17427.47|17427.47|17427.47|17427.47|17427.47|17427.47|17427.47|0
1631694690000|2021-09-15 08:31:30|17429.29|17429.29|17431.92|17431.92|17431.92|17431.92|17429.29|17429.29|0
1631694700000|2021-09-15 08:31:40|17431.1|17431.1|17431.66|17431.66|17431.66|17431.66|17431.1|17431.1|0
1631694760000|2021-09-15 08:32:40|17439.2|17439.2|17441.93|17441.93|17441.93|17441.93|17439.14|17439.14|0
1631694770000|2021-09-15 08:32:50|17444.8|17444.8|17444.8|17444.8|17444.8|17444.8|17444.8|17444.8|0
1631694780000|2021-09-15 08:33:00|17443.37|17443.37|17443.37|17443.37|17443.37|17443.37|17443.37|17443.37|0
1631694790000|2021-09-15 08:33:10|17441.95|17441.95|17435.73|17435.73|17441.95|17441.95|17435.73|17435.73|0
1631694820000|2021-09-15 08:33:40|17436.2|17436.2|17437.61|17437.61|17437.61|17437.61|17436.2|17436.2|0
1631694830000|2021-09-15 08:33:50|17439.04|17439.04|17439.04|17439.04|17439.04|17439.04|17439.04|17439.04|0
1631694890000|2021-09-15 08:34:50|17438.22|17438.22|17439.04|17439.04|17439.04|17439.04|17438.22|17438.22|0
1631694900000|2021-09-15 08:35:00|17439.25|17439.25|17439.25|17439.25|17439.25|17439.25|17439.25|17439.25|0
1631694960000|2021-09-15 08:36:00|17441.49|17441.49|17441.49|17441.49|17441.49|17441.49|17441.49|17441.49|0
1631694970000|2021-09-15 08:36:10|17442.05|17442.05|17442.05|17442.05|17442.05|17442.05|17442.05|17442.05|0
1631694990000|2021-09-15 08:36:30|17441.64|17441.64|17441.44|17441.44|17441.64|17441.64|17441.44|17441.44|0
1631695000000|2021-09-15 08:36:40|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|0
1631695020000|2021-09-15 08:37:00|17445.47|17445.47|17446.88|17446.88|17446.88|17446.88|17445.47|17445.47|0
1631695050000|2021-09-15 08:37:30|17444.01|17444.01|17444.01|17444.01|17444.01|17444.01|17444.01|17444.01|0
1631695080000|2021-09-15 08:38:00|17445.65|17445.65|17445.65|17445.65|17445.65|17445.65|17445.65|17445.65|0
1631695090000|2021-09-15 08:38:10|17444.73|17444.73|17445.55|17445.55|17445.55|17445.55|17444.73|17444.73|0
1631695100000|2021-09-15 08:38:20|17444.63|17444.63|17444.63|17444.63|17444.63|17444.63|17444.63|17444.63|0
1631695110000|2021-09-15 08:38:30|17445.55|17445.55|17445.55|17445.55|17445.55|17445.55|17445.55|17445.55|0
1631695120000|2021-09-15 08:38:40|17446.36|17446.36|17446.36|17446.36|17446.36|17446.36|17446.36|17446.36|0
1631695140000|2021-09-15 08:39:00|17447.8|17447.8|17448.85|17448.85|17448.85|17448.85|17447.8|17447.8|0
1631695150000|2021-09-15 08:39:10|17450.28|17450.28|17451.34|17451.34|17451.83|17451.83|17450.28|17450.28|0
1631695160000|2021-09-15 08:39:20|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|0
1631695170000|2021-09-15 08:39:30|17453.76|17453.76|17454.26|17454.26|17454.26|17454.26|17453.76|17453.76|0
1631695180000|2021-09-15 08:39:40|17455.37|17455.37|17455.37|17455.37|17455.37|17455.37|17455.37|17455.37|0
1631695190000|2021-09-15 08:39:50|17458.24|17458.24|17460.59|17460.59|17460.59|17460.59|17458.24|17458.24|0
1631695210000|2021-09-15 08:40:10|17460.12|17460.12|17460.12|17460.12|17460.12|17460.12|17460.12|17460.12|0
1631695260000|2021-09-15 08:41:00|17459.01|17459.01|17457.57|17457.57|17459.01|17459.01|17457.57|17457.57|0
1631695270000|2021-09-15 08:41:10|17460.32|17460.32|17460.32|17460.32|17460.32|17460.32|17460.32|17460.32|0
1631695280000|2021-09-15 08:41:20|17459.4|17459.4|17459.81|17459.81|17459.81|17459.81|17459.2|17459.2|0
1631695300000|2021-09-15 08:41:40|17461.64|17461.64|17462.75|17462.75|17462.75|17462.75|17461.64|17461.64|0
1631695320000|2021-09-15 08:42:00|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|0
1631695340000|2021-09-15 08:42:20|17464.79|17464.79|17469.06|17469.06|17469.06|17469.06|17464.79|17464.79|0
1631695360000|2021-09-15 08:42:40|17469.56|17469.56|17469.56|17469.56|17469.56|17469.56|17469.56|17469.56|0
1631695380000|2021-09-15 08:43:00|17472.83|17472.83|17471.39|17471.39|17472.83|17472.83|17471.39|17471.39|0
1631695430000|2021-09-15 08:43:50|17470.9|17470.9|17468.91|17468.91|17470.9|17470.9|17468.91|17468.91|0
1631695440000|2021-09-15 08:44:00|17470.34|17470.34|17470.34|17470.34|17470.34|17470.34|17470.34|17470.34|0
1631695470000|2021-09-15 08:44:30|17467.5|17467.5|17468.91|17468.91|17468.91|17468.91|17467.5|17467.5|0
1631695520000|2021-09-15 08:45:20|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|0
1631695550000|2021-09-15 08:45:50|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|0
1631695560000|2021-09-15 08:46:00|17470.09|17470.09|17470.09|17470.09|17470.09|17470.09|17470.09|17470.09|0
1631695570000|2021-09-15 08:46:10|17469.6|17469.6|17469.6|17469.6|17469.6|17469.6|17469.6|17469.6|0
1631695580000|2021-09-15 08:46:20|17471.03|17471.03|17471.03|17471.03|17471.03|17471.03|17471.03|17471.03|0
1631695590000|2021-09-15 08:46:30|17472.46|17472.46|17473.45|17473.45|17473.45|17473.45|17472.46|17472.46|0
1631695610000|2021-09-15 08:46:50|17474.01|17474.01|17475.13|17475.13|17475.13|17475.13|17474.01|17474.01|0
1631695620000|2021-09-15 08:47:00|17476.56|17476.56|17476.56|17476.56|17476.56|17476.56|17476.56|17476.56|0
1631695660000|2021-09-15 08:47:40|17472.18|17472.18|17471.37|17471.37|17472.18|17472.18|17471.37|17471.37|0
1631695670000|2021-09-15 08:47:50|17469.96|17469.96|17468.03|17468.03|17470.9|17470.9|17468.03|17468.03|0
1631695680000|2021-09-15 08:48:00|17467.54|17467.54|17466.42|17466.42|17467.54|17467.54|17466.42|17466.42|0
1631695690000|2021-09-15 08:48:10|17465.01|17465.01|17465.48|17465.48|17465.48|17465.48|17465.01|17465.01|0
1631695700000|2021-09-15 08:48:20|17462.74|17462.74|17461.92|17461.92|17462.74|17462.74|17461.11|17461.11|0
1631695740000|2021-09-15 08:49:00|17459.06|17459.06|17459.06|17459.06|17459.06|17459.06|17459.06|17459.06|0
1631695780000|2021-09-15 08:49:40|17457.62|17457.62|17457.62|17457.62|17457.62|17457.62|17457.62|17457.62|0
1631695790000|2021-09-15 08:49:50|17460.49|17460.49|17460.49|17460.49|17460.49|17460.49|17460.49|17460.49|0
1631695800000|2021-09-15 08:50:00|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|0
1631695840000|2021-09-15 08:50:40|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|0
1631695850000|2021-09-15 08:50:50|17459.48|17459.48|17461.11|17461.11|17461.11|17461.11|17459.48|17459.48|0
1631695870000|2021-09-15 08:51:10|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|0
1631695900000|2021-09-15 08:51:40|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|0
1631695920000|2021-09-15 08:52:00|17459.06|17459.06|17459.06|17459.06|17459.06|17459.06|17459.06|17459.06|0
1631695940000|2021-09-15 08:52:20|17460.89|17460.89|17462.72|17462.72|17462.72|17462.72|17460.89|17460.89|0
1631695990000|2021-09-15 08:53:10|17461.28|17461.28|17461.28|17461.28|17461.28|17461.28|17461.28|17461.28|0
1631696000000|2021-09-15 08:53:20|17461.49|17461.49|17469.7|17469.7|17469.7|17469.7|17461.49|17461.49|0
1631696010000|2021-09-15 08:53:30|17471.13|17471.13|17472.56|17472.56|17472.56|17472.56|17471.13|17471.13|0
1631696040000|2021-09-15 08:54:00|17470.93|17470.93|17469.5|17469.5|17470.93|17470.93|17469.5|17469.5|0
1631696060000|2021-09-15 08:54:20|17470.44|17470.44|17472.32|17472.32|17472.32|17472.32|17470.44|17470.44|0
1631696100000|2021-09-15 08:55:00|17471.21|17471.21|17471.21|17471.21|17471.21|17471.21|17471.21|17471.21|0
1631696120000|2021-09-15 08:55:20|17470.39|17470.39|17472.06|17472.06|17472.06|17472.06|17470.39|17470.39|0
1631696130000|2021-09-15 08:55:30|17470.95|17470.95|17474.9|17474.9|17474.9|17474.9|17470.95|17470.95|0
1631696140000|2021-09-15 08:55:40|17472.43|17472.43|17472.43|17472.43|17472.43|17472.43|17472.43|17472.43|0
1631696150000|2021-09-15 08:55:50|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|0
1631696200000|2021-09-15 08:56:40|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|0
1631696210000|2021-09-15 08:56:50|17472.87|17472.87|17473.78|17473.78|17473.78|17473.78|17472.87|17472.87|0
1631696220000|2021-09-15 08:57:00|17473.31|17473.31|17475.76|17475.76|17478.21|17478.21|17473.31|17473.31|0
1631696230000|2021-09-15 08:57:10|17474.13|17474.13|17475.1|17475.1|17475.1|17475.1|17474.13|17474.13|0
1631696260000|2021-09-15 08:57:40|17474.54|17474.54|17474.54|17474.54|17474.54|17474.54|17474.54|17474.54|0
1631696280000|2021-09-15 08:58:00|17471.67|17471.67|17471.67|17471.67|17471.67|17471.67|17471.67|17471.67|0
1631696300000|2021-09-15 08:58:20|17471.06|17471.06|17469.64|17469.64|17471.06|17471.06|17469.64|17469.64|0
1631696310000|2021-09-15 08:58:30|17468.01|17468.01|17468.93|17468.93|17468.93|17468.93|17468.01|17468.01|0
1631696320000|2021-09-15 08:58:40|17469.34|17469.34|17469.34|17469.34|17469.34|17469.34|17469.34|17469.34|0
1631696360000|2021-09-15 08:59:20|17471.16|17471.16|17478.67|17478.67|17479.84|17479.84|17471.16|17471.16|0
1631696390000|2021-09-15 08:59:50|17479.79|17479.79|17478.87|17478.87|17479.79|17479.79|17478.87|17478.87|0
1631696400000|2021-09-15 09:00:00|17480.3|17480.3|17480.3|17480.3|17480.3|17480.3|17480.3|17480.3|0
1631696420000|2021-09-15 09:00:20|17481.74|17481.74|17482.24|17482.24|17482.65|17482.65|17481.74|17481.74|0
1631696430000|2021-09-15 09:00:30|17483.67|17483.67|17483.67|17483.67|17483.67|17483.67|17483.67|17483.67|0
1631696450000|2021-09-15 09:00:50|17482.76|17482.76|17481.94|17481.94|17482.76|17482.76|17481.94|17481.94|0
1631696460000|2021-09-15 09:01:00|17483.11|17483.11|17483.11|17483.11|17483.11|17483.11|17483.11|17483.11|0
1631696480000|2021-09-15 09:01:20|17483.52|17483.52|17483.52|17483.52|17483.52|17483.52|17483.52|17483.52|0
1631696490000|2021-09-15 09:01:30|17483.05|17483.05|17483.99|17483.99|17483.99|17483.99|17483.05|17483.05|0
1631696500000|2021-09-15 09:01:40|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|0
1631696510000|2021-09-15 09:01:50|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|0
1631696520000|2021-09-15 09:02:00|17480.77|17480.77|17479.85|17479.85|17480.77|17480.77|17479.85|17479.85|0
1631696530000|2021-09-15 09:02:10|17480.32|17480.32|17475.19|17475.19|17480.32|17480.32|17474.25|17474.25|0
1631696540000|2021-09-15 09:02:20|17476.82|17476.82|17478.8|17478.8|17478.8|17478.8|17475.19|17475.19|0
1631696560000|2021-09-15 09:02:40|17480.23|17480.23|17480.23|17480.23|17480.23|17480.23|17480.23|17480.23|0
1631696580000|2021-09-15 09:03:00|17480.44|17480.44|17480.44|17480.44|17480.44|17480.44|17480.44|17480.44|0
1631696590000|2021-09-15 09:03:10|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|17481.05|0
1631696630000|2021-09-15 09:03:50|17482.73|17482.73|17482.73|17482.73|17482.73|17482.73|17482.73|17482.73|0
1631696640000|2021-09-15 09:04:00|17482.11|17482.11|17482.11|17482.11|17482.11|17482.11|17482.11|17482.11|0
1631696700000|2021-09-15 09:05:00|17483.02|17483.02|17483.02|17483.02|17483.02|17483.02|17483.02|17483.02|0
1631696720000|2021-09-15 09:05:20|17483.52|17483.52|17483.02|17483.02|17483.52|17483.52|17483.02|17483.02|0
1631696760000|2021-09-15 09:06:00|17481.2|17481.2|17481.2|17481.2|17481.2|17481.2|17481.2|17481.2|0
1631696790000|2021-09-15 09:06:30|17480.73|17480.73|17480.73|17480.73|17480.73|17480.73|17480.73|17480.73|0
1631696820000|2021-09-15 09:07:00|17479.29|17479.29|17479.29|17479.29|17479.29|17479.29|17479.29|17479.29|0
1631696830000|2021-09-15 09:07:10|17480.93|17480.93|17480.11|17480.11|17480.93|17480.93|17480.11|17480.11|0
1631696840000|2021-09-15 09:07:20|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|0
1631696850000|2021-09-15 09:07:30|17480.11|17480.11|17480.11|17480.11|17480.11|17480.11|17480.11|17480.11|0
1631696890000|2021-09-15 09:08:10|17479.7|17479.7|17479.29|17479.29|17479.7|17479.7|17479.29|17479.29|0
1631696900000|2021-09-15 09:08:20|17480.11|17480.11|17479.55|17479.55|17480.11|17480.11|17479.55|17479.55|0
1631696910000|2021-09-15 09:08:30|17480.05|17480.05|17479.63|17479.63|17480.55|17480.55|17479.63|17479.63|0
1631696920000|2021-09-15 09:08:40|17481.06|17481.06|17481.06|17481.06|17481.06|17481.06|17481.06|17481.06|0
1631696960000|2021-09-15 09:09:20|17480.15|17480.15|17481.06|17481.06|17481.06|17481.06|17480.15|17480.15|0
1631696970000|2021-09-15 09:09:30|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|0
1631696980000|2021-09-15 09:09:40|17482.91|17482.91|17482.91|17482.91|17482.91|17482.91|17482.91|17482.91|0
1631697000000|2021-09-15 09:10:00|17483.47|17483.47|17483|17483|17483.47|17483.47|17483|17483|0
1631697010000|2021-09-15 09:10:10|17483.94|17483.94|17483.94|17483.94|17483.94|17483.94|17483.94|17483.94|0
1631697040000|2021-09-15 09:10:40|17483.12|17483.12|17483.12|17483.12|17483.12|17483.12|17483.12|17483.12|0
1631697070000|2021-09-15 09:11:10|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|17482.5|0
1631697080000|2021-09-15 09:11:20|17483.32|17483.32|17483.32|17483.32|17483.32|17483.32|17483.32|17483.32|0
1631697090000|2021-09-15 09:11:30|17482.85|17482.85|17482.85|17482.85|17482.85|17482.85|17482.85|17482.85|0
1631697100000|2021-09-15 09:11:40|17483.76|17483.76|17483.76|17483.76|17483.76|17483.76|17483.76|17483.76|0
1631697120000|2021-09-15 09:12:00|17485.96|17485.96|17488.2|17488.2|17488.2|17488.2|17485.96|17485.96|0
1631697130000|2021-09-15 09:12:10|17488.4|17488.4|17488.4|17488.4|17488.4|17488.4|17488.4|17488.4|0
1631697140000|2021-09-15 09:12:20|17488.61|17488.61|17488.61|17488.61|17488.61|17488.61|17488.61|17488.61|0
1631697190000|2021-09-15 09:13:10|17490.04|17490.04|17490.04|17490.04|17490.04|17490.04|17490.04|17490.04|0
1631697220000|2021-09-15 09:13:40|17488.61|17488.61|17488.61|17488.61|17488.61|17488.61|17488.61|17488.61|0
1631697240000|2021-09-15 09:14:00|17487.67|17487.67|17486.23|17486.23|17487.67|17487.67|17486.23|17486.23|0
1631697250000|2021-09-15 09:14:10|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|0
1631697270000|2021-09-15 09:14:30|17485.59|17485.59|17486.06|17486.06|17486.06|17486.06|17485.59|17485.59|0
1631697290000|2021-09-15 09:14:50|17484.63|17484.63|17484.63|17484.63|17484.63|17484.63|17484.63|17484.63|0
1631697310000|2021-09-15 09:15:10|17484.07|17484.07|17484.07|17484.07|17484.07|17484.07|17484.07|17484.07|0
1631697370000|2021-09-15 09:16:10|17484.57|17484.57|17485.06|17485.06|17485.06|17485.06|17484.57|17484.57|0
1631697380000|2021-09-15 09:16:20|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|0
1631697390000|2021-09-15 09:16:30|17491.13|17491.13|17492.24|17492.24|17492.24|17492.24|17491.13|17491.13|0
1631697400000|2021-09-15 09:16:40|17493.41|17493.41|17493.41|17493.41|17493.41|17493.41|17493.41|17493.41|0
1631697410000|2021-09-15 09:16:50|17492.91|17492.91|17492.91|17492.91|17492.91|17492.91|17492.91|17492.91|0
1631697420000|2021-09-15 09:17:00|17489.4|17489.4|17486.8|17486.8|17489.4|17489.4|17486.8|17486.8|0
1631697430000|2021-09-15 09:17:10|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|0
1631697440000|2021-09-15 09:17:20|17481.82|17481.82|17484.05|17484.05|17484.05|17484.05|17481.82|17481.82|0
1631697500000|2021-09-15 09:18:20|17481.31|17481.31|17479.88|17479.88|17481.31|17481.31|17479.88|17479.88|0
1631697520000|2021-09-15 09:18:40|17480.69|17480.69|17480.28|17480.28|17480.69|17480.69|17480.28|17480.28|0
1631697530000|2021-09-15 09:18:50|17482.53|17482.53|17482.53|17482.53|17482.53|17482.53|17482.53|17482.53|0
1631697570000|2021-09-15 09:19:30|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|0
1631697580000|2021-09-15 09:19:40|17479.17|17479.17|17481|17481|17481|17481|17479.17|17479.17|0
1631697620000|2021-09-15 09:20:20|17481.91|17481.91|17485.31|17485.31|17485.31|17485.31|17481.91|17481.91|0
1631697630000|2021-09-15 09:20:30|17483.48|17483.48|17485.82|17485.82|17485.82|17485.82|17483.48|17483.48|0
1631697680000|2021-09-15 09:21:20|17487.24|17487.24|17487.24|17487.24|17487.24|17487.24|17487.24|17487.24|0
1631697720000|2021-09-15 09:22:00|17487.03|17487.03|17487.03|17487.03|17487.03|17487.03|17487.03|17487.03|0
1631697740000|2021-09-15 09:22:20|17486.56|17486.56|17486.09|17486.09|17486.56|17486.56|17485.62|17485.62|0
1631697760000|2021-09-15 09:22:40|17487.08|17487.08|17487.08|17487.08|17487.08|17487.08|17487.08|17487.08|0
1631697780000|2021-09-15 09:23:00|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|0
1631697840000|2021-09-15 09:24:00|17489.06|17489.06|17486.61|17486.61|17489.06|17489.06|17486.61|17486.61|0
1631697860000|2021-09-15 09:24:20|17485.18|17485.18|17485.18|17485.18|17485.18|17485.18|17485.18|17485.18|0
1631697890000|2021-09-15 09:24:50|17484.62|17484.62|17485.74|17485.74|17485.74|17485.74|17484.62|17484.62|0
1631697910000|2021-09-15 09:25:10|17487.47|17487.47|17487.47|17487.47|17487.47|17487.47|17487.47|17487.47|0
1631697920000|2021-09-15 09:25:20|17488.28|17488.28|17489.2|17489.2|17489.2|17489.2|17488.28|17488.28|0
1631697930000|2021-09-15 09:25:30|17490.63|17490.63|17491.19|17491.19|17491.19|17491.19|17490.63|17490.63|0
1631697950000|2021-09-15 09:25:50|17492.62|17492.62|17492.62|17492.62|17492.62|17492.62|17492.62|17492.62|0
1631697960000|2021-09-15 09:26:00|17494.05|17494.05|17494.05|17494.05|17494.05|17494.05|17494.05|17494.05|0
1631697970000|2021-09-15 09:26:10|17495.88|17495.88|17497.51|17497.51|17497.51|17497.51|17495.88|17495.88|0
1631697990000|2021-09-15 09:26:30|17496.6|17496.6|17496.6|17496.6|17496.6|17496.6|17496.6|17496.6|0
1631698010000|2021-09-15 09:26:50|17497.42|17497.42|17497.42|17497.42|17497.42|17497.42|17497.42|17497.42|0
1631698020000|2021-09-15 09:27:00|17498.36|17498.36|17497.54|17497.54|17498.36|17498.36|17497.54|17497.54|0
1631698040000|2021-09-15 09:27:20|17497.06|17497.06|17497.06|17497.06|17497.06|17497.06|17497.06|17497.06|0
1631698060000|2021-09-15 09:27:40|17493.64|17493.64|17493.64|17493.64|17493.64|17493.64|17493.64|17493.64|0
1631698080000|2021-09-15 09:28:00|17492.01|17492.01|17492.01|17492.01|17492.01|17492.01|17492.01|17492.01|0
1631698090000|2021-09-15 09:28:10|17491.07|17491.07|17492.01|17492.01|17492.01|17492.01|17491.07|17491.07|0
1631698110000|2021-09-15 09:28:30|17491.8|17491.8|17491.8|17491.8|17491.8|17491.8|17491.8|17491.8|0
1631698140000|2021-09-15 09:29:00|17492.72|17492.72|17493.19|17493.19|17493.19|17493.19|17492.72|17492.72|0
1631698160000|2021-09-15 09:29:20|17493.66|17493.66|17495.95|17495.95|17495.95|17495.95|17493.66|17493.66|0
1631698180000|2021-09-15 09:29:40|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|0
1631698230000|2021-09-15 09:30:30|17495.48|17495.48|17495.48|17495.48|17495.48|17495.48|17495.48|17495.48|0
1631698270000|2021-09-15 09:31:10|17496.91|17496.91|17500.6|17500.6|17500.6|17500.6|17496.91|17496.91|0
1631698300000|2021-09-15 09:31:40|17499.16|17499.16|17499.16|17499.16|17499.16|17499.16|17499.16|17499.16|0
1631698310000|2021-09-15 09:31:50|17500.16|17500.16|17500.16|17500.16|17500.16|17500.16|17500.16|17500.16|0
1631698370000|2021-09-15 09:32:50|17501.59|17501.59|17502.15|17502.15|17502.15|17502.15|17501.59|17501.59|0
1631698380000|2021-09-15 09:33:00|17503.97|17503.97|17505.29|17505.29|17505.29|17505.29|17503.97|17503.97|0
1631698390000|2021-09-15 09:33:10|17505.84|17505.84|17505.84|17505.84|17505.84|17505.84|17505.84|17505.84|0
1631698410000|2021-09-15 09:33:30|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|0
1631698420000|2021-09-15 09:33:40|17510.54|17510.54|17510.54|17510.54|17510.54|17510.54|17510.54|17510.54|0
1631698450000|2021-09-15 09:34:10|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|0
1631698460000|2021-09-15 09:34:20|17510.13|17510.13|17510.13|17510.13|17510.13|17510.13|17510.13|17510.13|0
1631698470000|2021-09-15 09:34:30|17510.75|17510.75|17510.75|17510.75|17510.75|17510.75|17510.75|17510.75|0
1631698490000|2021-09-15 09:34:50|17510.95|17510.95|17512.12|17512.12|17512.12|17512.12|17509.79|17509.79|0
1631698560000|2021-09-15 09:36:00|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|0
1631698570000|2021-09-15 09:36:10|17515.48|17515.48|17515.48|17515.48|17515.48|17515.48|17515.48|17515.48|0
1631698600000|2021-09-15 09:36:40|17515.01|17515.01|17515.95|17515.95|17515.95|17515.95|17515.01|17515.01|0
1631698610000|2021-09-15 09:36:50|17514.52|17514.52|17514.52|17514.52|17514.52|17514.52|17514.52|17514.52|0
1631698620000|2021-09-15 09:37:00|17512.69|17512.69|17513.31|17513.31|17514.12|17514.12|17512.69|17512.69|0
1631698630000|2021-09-15 09:37:10|17513.86|17513.86|17513.96|17513.96|17514.78|17514.78|17513.86|17513.86|0
1631698640000|2021-09-15 09:37:20|17513.05|17513.05|17511.61|17511.61|17513.05|17513.05|17511.61|17511.61|0
1631698650000|2021-09-15 09:37:30|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|0
1631698730000|2021-09-15 09:38:50|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|17509.68|0
1631698750000|2021-09-15 09:39:10|17509.19|17509.19|17509.19|17509.19|17509.19|17509.19|17509.19|17509.19|0
1631698760000|2021-09-15 09:39:20|17508.37|17508.37|17506.7|17506.7|17508.37|17508.37|17506.7|17506.7|0
1631698770000|2021-09-15 09:39:30|17505.79|17505.79|17505.79|17505.79|17505.79|17505.79|17505.79|17505.79|0
1631698780000|2021-09-15 09:39:40|17505.29|17505.29|17505.29|17505.29|17505.29|17505.29|17505.29|17505.29|0
1631698790000|2021-09-15 09:39:50|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|0
1631698820000|2021-09-15 09:40:20|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|0
1631698830000|2021-09-15 09:40:30|17506.86|17506.86|17505.87|17505.87|17506.86|17506.86|17505.87|17505.87|0
1631698840000|2021-09-15 09:40:40|17504.04|17504.04|17504.04|17504.04|17504.04|17504.04|17504.04|17504.04|0
1631698860000|2021-09-15 09:41:00|17502.81|17502.81|17503.22|17503.22|17503.22|17503.22|17502.81|17502.81|0
1631698890000|2021-09-15 09:41:30|17502.72|17502.72|17502.72|17502.72|17502.72|17502.72|17502.72|17502.72|0
1631698910000|2021-09-15 09:41:50|17501.09|17501.09|17495.38|17495.38|17501.09|17501.09|17495.38|17495.38|0
1631698920000|2021-09-15 09:42:00|17494.44|17494.44|17494.44|17494.44|17494.91|17494.91|17493.5|17493.5|0
1631698940000|2021-09-15 09:42:20|17493.03|17493.03|17492.09|17492.09|17493.03|17493.03|17492.09|17492.09|0
1631698950000|2021-09-15 09:42:30|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|0
1631698970000|2021-09-15 09:42:50|17492.03|17492.03|17491.12|17491.12|17492.03|17492.03|17491.12|17491.12|0
1631698980000|2021-09-15 09:43:00|17489.69|17489.69|17489.69|17489.69|17489.69|17489.69|17489.69|17489.69|0
1631698990000|2021-09-15 09:43:10|17489.22|17489.22|17489.22|17489.22|17489.22|17489.22|17489.22|17489.22|0
1631699010000|2021-09-15 09:43:30|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|0
1631699020000|2021-09-15 09:43:40|17486.87|17486.87|17486.87|17486.87|17486.87|17486.87|17486.87|17486.87|0
1631699060000|2021-09-15 09:44:20|17490.33|17490.33|17496.06|17496.06|17496.06|17496.06|17490.33|17490.33|0
1631699110000|2021-09-15 09:45:10|17497.89|17497.89|17497.89|17497.89|17497.89|17497.89|17497.89|17497.89|0
1631699120000|2021-09-15 09:45:20|17498.36|17498.36|17498.36|17498.36|17498.36|17498.36|17498.36|17498.36|0
1631699140000|2021-09-15 09:45:40|17499.99|17499.99|17499.99|17499.99|17499.99|17499.99|17499.99|17499.99|0
1631699150000|2021-09-15 09:45:50|17502.86|17502.86|17504.78|17504.78|17504.78|17504.78|17502.86|17502.86|0
1631699160000|2021-09-15 09:46:00|17503.97|17503.97|17504.36|17504.36|17505.8|17505.8|17503.97|17503.97|0
1631699190000|2021-09-15 09:46:30|17505.3|17505.3|17505.3|17505.3|17505.3|17505.3|17505.3|17505.3|0
1631699210000|2021-09-15 09:46:50|17504.36|17504.36|17505.3|17505.3|17505.3|17505.3|17504.36|17504.36|0
1631699220000|2021-09-15 09:47:00|17506.22|17506.22|17511.21|17511.21|17511.21|17511.21|17506.22|17506.22|0
1631699240000|2021-09-15 09:47:20|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|0
1631699250000|2021-09-15 09:47:30|17512.59|17512.59|17509.32|17509.32|17512.59|17512.59|17509.32|17509.32|0
1631699280000|2021-09-15 09:48:00|17510.96|17510.96|17509.52|17509.52|17510.96|17510.96|17509.52|17509.52|0
1631699320000|2021-09-15 09:48:40|17510.34|17510.34|17511.37|17511.37|17511.37|17511.37|17510.34|17510.34|0
1631699330000|2021-09-15 09:48:50|17510.96|17510.96|17510.34|17510.34|17510.96|17510.96|17510.34|17510.34|0
1631699350000|2021-09-15 09:49:10|17511.83|17511.83|17511.34|17511.34|17511.83|17511.83|17511.34|17511.34|0
1631699380000|2021-09-15 09:49:40|17512.77|17512.77|17514.2|17514.2|17514.2|17514.2|17512.77|17512.77|0
1631699420000|2021-09-15 09:50:20|17514.67|17514.67|17514.67|17514.67|17514.67|17514.67|17514.67|17514.67|0
1631699440000|2021-09-15 09:50:40|17516.31|17516.31|17522.03|17522.03|17524.21|17524.21|17516.31|17516.31|0
1631699450000|2021-09-15 09:50:50|17523.15|17523.15|17523.15|17523.15|17523.15|17523.15|17523.15|17523.15|0
1631699460000|2021-09-15 09:51:00|17523.65|17523.65|17522.53|17522.53|17523.65|17523.65|17522.53|17522.53|0
1631699470000|2021-09-15 09:51:10|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|0
1631699480000|2021-09-15 09:51:20|17522.53|17522.53|17518.63|17518.63|17522.53|17522.53|17518.63|17518.63|0
1631699490000|2021-09-15 09:51:30|17518.16|17518.16|17513.51|17513.51|17518.16|17518.16|17513.51|17513.51|0
1631699500000|2021-09-15 09:51:40|17512.52|17512.52|17512.52|17512.52|17512.52|17512.52|17512.52|17512.52|0
1631699510000|2021-09-15 09:51:50|17513.46|17513.46|17513.93|17513.93|17513.93|17513.93|17513.46|17513.46|0
1631699530000|2021-09-15 09:52:10|17513.12|17513.12|17511.68|17511.68|17513.12|17513.12|17511.68|17511.68|0
1631699550000|2021-09-15 09:52:30|17510.25|17510.25|17509.14|17509.14|17510.25|17510.25|17509.14|17509.14|0
1631699570000|2021-09-15 09:52:50|17508.32|17508.32|17508.32|17508.32|17508.32|17508.32|17508.32|17508.32|0
1631699630000|2021-09-15 09:53:50|17509.75|17509.75|17511.19|17511.19|17511.19|17511.19|17509.75|17509.75|0
1631699640000|2021-09-15 09:54:00|17512.15|17512.15|17520.85|17520.85|17520.85|17520.85|17512.15|17512.15|0
1631699650000|2021-09-15 09:54:10|17522.28|17522.28|17521.74|17521.74|17522.28|17522.28|17520.38|17520.38|0
1631699710000|2021-09-15 09:55:10|17523.37|17523.37|17523.37|17523.37|17523.37|17523.37|17523.37|17523.37|0
1631699720000|2021-09-15 09:55:20|17521.94|17521.94|17521.94|17521.94|17521.94|17521.94|17521.94|17521.94|0
1631699760000|2021-09-15 09:56:00|17523.37|17523.37|17524.8|17524.8|17526.24|17526.24|17523.37|17523.37|0
1631699770000|2021-09-15 09:56:10|17525.62|17525.62|17527.11|17527.11|17527.11|17527.11|17525.62|17525.62|0
1631699780000|2021-09-15 09:56:20|17528.54|17528.54|17529.97|17529.97|17529.97|17529.97|17528.54|17528.54|0
1631699790000|2021-09-15 09:56:30|17527.11|17527.11|17527.11|17527.11|17527.11|17527.11|17527.11|17527.11|0
1631699800000|2021-09-15 09:56:40|17527.58|17527.58|17528.61|17528.61|17528.61|17528.61|17527.58|17527.58|0
1631699810000|2021-09-15 09:56:50|17529.02|17529.02|17534.26|17534.26|17534.26|17534.26|17529.02|17529.02|0
1631699820000|2021-09-15 09:57:00|17535.67|17535.67|17542.03|17542.03|17542.03|17542.03|17535.67|17535.67|0
1631699830000|2021-09-15 09:57:10|17545.52|17545.52|17553.59|17553.59|17554.93|17554.93|17545.52|17545.52|0
1631699860000|2021-09-15 09:57:40|17554.06|17554.06|17556.12|17556.12|17556.12|17556.12|17554.06|17554.06|0
1631699870000|2021-09-15 09:57:50|17555.18|17555.18|17559.82|17559.82|17559.82|17559.82|17555.18|17555.18|0
1631699880000|2021-09-15 09:58:00|17561.25|17561.25|17564.05|17564.05|17564.05|17564.05|17561.25|17561.25|0
1631699890000|2021-09-15 09:58:10|17564.97|17564.97|17568.92|17568.92|17569.84|17569.84|17564.97|17564.97|0
1631699920000|2021-09-15 09:58:40|17569.39|17569.39|17567.02|17567.02|17570.8|17570.8|17567.02|17567.02|0
1631699940000|2021-09-15 09:59:00|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|0
1631699950000|2021-09-15 09:59:10|17567.71|17567.71|17568.18|17568.18|17568.18|17568.18|17567.71|17567.71|0
1631699980000|2021-09-15 09:59:40|17566.3|17566.3|17567.41|17567.41|17567.41|17567.41|17566.3|17566.3|0
1631699990000|2021-09-15 09:59:50|17561.29|17561.29|17562.2|17562.2|17562.2|17562.2|17561.29|17561.29|0
1631700010000|2021-09-15 10:00:10|17563.84|17563.84|17563.84|17563.84|17563.84|17563.84|17563.84|17563.84|0
1631700020000|2021-09-15 10:00:20|17563.02|17563.02|17563.02|17563.02|17563.02|17563.02|17563.02|17563.02|0
1631700040000|2021-09-15 10:00:40|17564.25|17564.25|17564.25|17564.25|17564.25|17564.25|17564.25|17564.25|0
1631700060000|2021-09-15 10:01:00|17564.81|17564.81|17566.74|17566.74|17566.74|17566.74|17564.81|17564.81|0
1631700070000|2021-09-15 10:01:10|17567.56|17567.56|17580.37|17580.37|17580.84|17580.84|17567.56|17567.56|0
1631700080000|2021-09-15 10:01:20|17580.99|17580.99|17581.98|17581.98|17581.98|17581.98|17580.99|17580.99|0
1631700090000|2021-09-15 10:01:30|17583.15|17583.15|17583.84|17583.84|17584.31|17584.31|17583.15|17583.15|0
1631700110000|2021-09-15 10:01:50|17584.31|17584.31|17584.31|17584.31|17584.31|17584.31|17584.31|17584.31|0
1631700120000|2021-09-15 10:02:00|17584.78|17584.78|17585.7|17585.7|17587.11|17587.11|17584.78|17584.78|0
1631700130000|2021-09-15 10:02:10|17586.17|17586.17|17585.23|17585.23|17586.17|17586.17|17584.29|17584.29|0
1631700140000|2021-09-15 10:02:20|17586.86|17586.86|17588.3|17588.3|17588.3|17588.3|17586.86|17586.86|0
1631700150000|2021-09-15 10:02:30|17588.1|17588.1|17587.68|17587.68|17588.1|17588.1|17587.68|17587.68|0
1631700220000|2021-09-15 10:03:40|17587.48|17587.48|17588.1|17588.1|17588.1|17588.1|17587.48|17587.48|0
1631700280000|2021-09-15 10:04:40|17588.91|17588.91|17587.75|17587.75|17588.91|17588.91|17587.75|17587.75|0
1631700290000|2021-09-15 10:04:50|17586.93|17586.93|17586.72|17586.72|17586.93|17586.93|17586.31|17586.31|0
1631700310000|2021-09-15 10:05:10|17586.31|17586.31|17586.31|17586.31|17586.31|17586.31|17586.31|17586.31|0
1631700320000|2021-09-15 10:05:20|17585.4|17585.4|17590.02|17590.02|17590.02|17590.02|17585.4|17585.4|0
1631700330000|2021-09-15 10:05:30|17590.49|17590.49|17598.06|17598.06|17598.06|17598.06|17590.49|17590.49|0
1631700340000|2021-09-15 10:05:40|17598.73|17598.73|17601.31|17601.31|17601.31|17601.31|17598.73|17598.73|0
1631700350000|2021-09-15 10:05:50|17602.14|17602.14|17603.91|17603.91|17604.41|17604.41|17602.14|17602.14|0
1631700360000|2021-09-15 10:06:00|17603.42|17603.42|17603.42|17603.42|17603.42|17603.42|17603.42|17603.42|0
1631700380000|2021-09-15 10:06:20|17603.19|17603.19|17606.4|17606.4|17606.4|17606.4|17603.19|17603.19|0
1631700390000|2021-09-15 10:06:30|17606.87|17606.87|17607.34|17607.34|17607.34|17607.34|17606.87|17606.87|0
1631700410000|2021-09-15 10:06:50|17609.02|17609.02|17609.02|17609.02|17609.02|17609.02|17609.02|17609.02|0
1631700420000|2021-09-15 10:07:00|17610.04|17610.04|17610.04|17610.04|17610.04|17610.04|17610.04|17610.04|0
1631700440000|2021-09-15 10:07:20|17609.23|17609.23|17610.86|17610.86|17610.86|17610.86|17609.23|17609.23|0
1631700450000|2021-09-15 10:07:30|17613.73|17613.73|17613.73|17613.73|17613.73|17613.73|17613.73|17613.73|0
1631700480000|2021-09-15 10:08:00|17612.81|17612.81|17611.38|17611.38|17612.81|17612.81|17611.38|17611.38|0
1631700510000|2021-09-15 10:08:30|17610.44|17610.44|17602.33|17602.33|17610.44|17610.44|17602.06|17602.06|0
1631700520000|2021-09-15 10:08:40|17601.86|17601.86|17600.69|17600.69|17601.86|17601.86|17600.69|17600.69|0
1631700530000|2021-09-15 10:08:50|17599.88|17599.88|17599.88|17599.88|17599.88|17599.88|17599.88|17599.88|0
1631700540000|2021-09-15 10:09:00|17600.37|17600.37|17600.87|17600.87|17600.87|17600.87|17600.37|17600.37|0
1631700550000|2021-09-15 10:09:10|17602.36|17602.36|17602.36|17602.36|17602.36|17602.36|17602.36|17602.36|0
1631700560000|2021-09-15 10:09:20|17602.85|17602.85|17602.88|17602.88|17603.35|17603.35|17602.85|17602.85|0
1631700570000|2021-09-15 10:09:30|17601.94|17601.94|17601.94|17601.94|17601.94|17601.94|17601.94|17601.94|0
1631700590000|2021-09-15 10:09:50|17599.2|17599.2|17598.28|17598.28|17599.2|17599.2|17597.37|17597.37|0
1631700600000|2021-09-15 10:10:00|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|0
1631700610000|2021-09-15 10:10:10|17595.86|17595.86|17594.83|17594.83|17595.86|17595.86|17594.83|17594.83|0
1631700620000|2021-09-15 10:10:20|17593.67|17593.67|17593.67|17593.67|17593.67|17593.67|17593.67|17593.67|0
1631700630000|2021-09-15 10:10:30|17594.14|17594.14|17591.48|17591.48|17594.14|17594.14|17591.48|17591.48|0
1631700650000|2021-09-15 10:10:50|17591.27|17591.27|17591.27|17591.27|17591.27|17591.27|17591.27|17591.27|0
1631700660000|2021-09-15 10:11:00|17588.41|17588.41|17587.49|17587.49|17588.41|17588.41|17587.49|17587.49|0
1631700670000|2021-09-15 10:11:10|17585.05|17585.05|17584.23|17584.23|17585.05|17585.05|17584.23|17584.23|0
1631700700000|2021-09-15 10:11:40|17583.61|17583.61|17583.61|17583.61|17583.61|17583.61|17583.61|17583.61|0
1631700710000|2021-09-15 10:11:50|17584.17|17584.17|17584.17|17584.17|17584.17|17584.17|17584.17|17584.17|0
1631700720000|2021-09-15 10:12:00|17585.6|17585.6|17586.52|17586.52|17586.52|17586.52|17585.6|17585.6|0
1631700770000|2021-09-15 10:12:50|17587.07|17587.07|17587.07|17587.07|17587.07|17587.07|17587.07|17587.07|0
1631700780000|2021-09-15 10:13:00|17587.63|17587.63|17591.51|17591.51|17591.51|17591.51|17587.63|17587.63|0
1631700800000|2021-09-15 10:13:20|17592.95|17592.95|17594.62|17594.62|17594.62|17594.62|17592.95|17592.95|0
1631700810000|2021-09-15 10:13:30|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|0
1631700880000|2021-09-15 10:14:40|17601.37|17601.37|17601.84|17601.84|17601.84|17601.84|17601.37|17601.37|0
1631700890000|2021-09-15 10:14:50|17596.72|17596.72|17593.92|17593.92|17596.72|17596.72|17593.92|17593.92|0
1631700900000|2021-09-15 10:15:00|17593.43|17593.43|17591.54|17591.54|17593.43|17593.43|17590.93|17590.93|0
1631700910000|2021-09-15 10:15:10|17590.54|17590.54|17590.54|17590.54|17590.54|17590.54|17590.54|17590.54|0
1631700920000|2021-09-15 10:15:20|17593.41|17593.41|17596.77|17596.77|17596.77|17596.77|17593.41|17593.41|0
1631700950000|2021-09-15 10:15:50|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|0
1631700960000|2021-09-15 10:16:00|17594.75|17594.75|17591.26|17591.26|17594.75|17594.75|17588|17588|0
1631700970000|2021-09-15 10:16:10|17588.39|17588.39|17588.8|17588.8|17588.8|17588.8|17588.39|17588.39|0
1631700990000|2021-09-15 10:16:30|17587.99|17587.99|17587.99|17587.99|17587.99|17587.99|17587.99|17587.99|0
1631701000000|2021-09-15 10:16:40|17586.16|17586.16|17583.56|17583.56|17586.16|17586.16|17582.56|17582.56|0
1631701010000|2021-09-15 10:16:50|17584.5|17584.5|17583.11|17583.11|17584.5|17584.5|17583.11|17583.11|0
1631701020000|2021-09-15 10:17:00|17581.48|17581.48|17577.18|17577.18|17581.48|17581.48|17575.33|17575.33|0
1631701030000|2021-09-15 10:17:10|17578.61|17578.61|17578.61|17578.61|17578.61|17578.61|17578.61|17578.61|0
1631701040000|2021-09-15 10:17:20|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|0
1631701050000|2021-09-15 10:17:30|17576.88|17576.88|17576.88|17576.88|17576.88|17576.88|17576.88|17576.88|0
1631701070000|2021-09-15 10:17:50|17579.52|17579.52|17579.78|17579.78|17579.78|17579.78|17578.97|17578.97|0
1631701080000|2021-09-15 10:18:00|17577.95|17577.95|17577.04|17577.04|17577.95|17577.95|17577.04|17577.04|0
1631701090000|2021-09-15 10:18:10|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|0
1631701100000|2021-09-15 10:18:20|17575.31|17575.31|17576.22|17576.22|17576.22|17576.22|17575.31|17575.31|0
1631701110000|2021-09-15 10:18:30|17573.36|17573.36|17573.36|17573.36|17573.36|17573.36|17573.36|17573.36|0
1631701140000|2021-09-15 10:19:00|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|0
1631701150000|2021-09-15 10:19:10|17571.53|17571.53|17571.53|17571.53|17571.53|17571.53|17571.53|17571.53|0
1631701190000|2021-09-15 10:19:50|17568.67|17568.67|17569.9|17569.9|17569.9|17569.9|17568.67|17568.67|0
1631701200000|2021-09-15 10:20:00|17569.69|17569.69|17569.69|17569.69|17569.69|17569.69|17569.69|17569.69|0
1631701240000|2021-09-15 10:20:40|17568.26|17568.26|17562.46|17562.46|17568.26|17568.26|17562.46|17562.46|0
1631701260000|2021-09-15 10:21:00|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|17561.52|0
1631701270000|2021-09-15 10:21:10|17562.46|17562.46|17562.05|17562.05|17562.46|17562.46|17562.05|17562.05|0
1631701280000|2021-09-15 10:21:20|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|0
1631701290000|2021-09-15 10:21:30|17560.99|17560.99|17559.16|17559.16|17560.99|17560.99|17559.16|17559.16|0
1631701300000|2021-09-15 10:21:40|17558.34|17558.34|17556.09|17556.09|17558.34|17558.34|17556.09|17556.09|0
1631701310000|2021-09-15 10:21:50|17555.18|17555.18|17553.75|17553.75|17555.18|17555.18|17553.75|17553.75|0
1631701330000|2021-09-15 10:22:10|17554.66|17554.66|17554.66|17554.66|17554.66|17554.66|17554.66|17554.66|0
1631701350000|2021-09-15 10:22:30|17555.48|17555.48|17555.48|17555.48|17555.48|17555.48|17555.48|17555.48|0
1631701360000|2021-09-15 10:22:40|17555.03|17555.03|17554.81|17554.81|17555.03|17555.03|17554.81|17554.81|0
1631701390000|2021-09-15 10:23:10|17555.72|17555.72|17557.35|17557.35|17557.35|17557.35|17555.72|17555.72|0
1631701410000|2021-09-15 10:23:30|17558.27|17558.27|17558.27|17558.27|17558.27|17558.27|17558.27|17558.27|0
1631701470000|2021-09-15 10:24:30|17559.21|17559.21|17558.52|17558.52|17560.15|17560.15|17558.52|17558.52|0
1631701490000|2021-09-15 10:24:50|17556.03|17556.03|17562.77|17562.77|17562.77|17562.77|17556.03|17556.03|0
1631701500000|2021-09-15 10:25:00|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|0
1631701510000|2021-09-15 10:25:10|17564.52|17564.52|17568.34|17568.34|17568.34|17568.34|17564.52|17564.52|0
1631701520000|2021-09-15 10:25:20|17568.81|17568.81|17569.02|17569.02|17569.02|17569.02|17568.81|17568.81|0
1631701540000|2021-09-15 10:25:40|17568.55|17568.55|17567.63|17567.63|17568.55|17568.55|17567.63|17567.63|0
1631701590000|2021-09-15 10:26:30|17568.55|17568.55|17568.34|17568.34|17568.55|17568.55|17568.34|17568.34|0
1631701620000|2021-09-15 10:27:00|17569.77|17569.77|17574.17|17574.17|17574.99|17574.99|17569.77|17569.77|0
1631701630000|2021-09-15 10:27:10|17573.56|17573.56|17575.94|17575.94|17577.06|17577.06|17573.56|17573.56|0
1631701640000|2021-09-15 10:27:20|17576.43|17576.43|17576.43|17576.43|17576.43|17576.43|17576.43|17576.43|0
1631701660000|2021-09-15 10:27:40|17577.85|17577.85|17577.85|17577.85|17577.85|17577.85|17577.85|17577.85|0
1631701690000|2021-09-15 10:28:10|17578.32|17578.32|17578.32|17578.32|17578.32|17578.32|17578.32|17578.32|0
1631701770000|2021-09-15 10:29:30|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|0
1631701780000|2021-09-15 10:29:40|17580.16|17580.16|17580.16|17580.16|17580.16|17580.16|17580.16|17580.16|0
1631701790000|2021-09-15 10:29:50|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|0
1631701820000|2021-09-15 10:30:20|17580.16|17580.16|17580.38|17580.38|17580.38|17580.38|17580.16|17580.16|0
1631701830000|2021-09-15 10:30:30|17582.67|17582.67|17586.01|17586.01|17586.01|17586.01|17582.67|17582.67|0
1631701870000|2021-09-15 10:31:10|17585.1|17585.1|17576.03|17576.03|17585.1|17585.1|17576.03|17576.03|0
1631701880000|2021-09-15 10:31:20|17575.22|17575.22|17572.48|17572.48|17576.16|17576.16|17572.48|17572.48|0
1631701890000|2021-09-15 10:31:30|17571.06|17571.06|17570.42|17570.42|17571.53|17571.53|17570.42|17570.42|0
1631701900000|2021-09-15 10:31:40|17568.99|17568.99|17568.99|17568.99|17568.99|17568.99|17568.99|17568.99|0
1631701920000|2021-09-15 10:32:00|17569.8|17569.8|17569.8|17569.8|17569.8|17569.8|17569.8|17569.8|0
1631702000000|2021-09-15 10:33:20|17569.19|17569.19|17568.98|17568.98|17569.19|17569.19|17568.98|17568.98|0
1631702020000|2021-09-15 10:33:40|17567.57|17567.57|17565.74|17565.74|17567.57|17567.57|17565.74|17565.74|0
1631702040000|2021-09-15 10:34:00|17564.93|17564.93|17564.11|17564.11|17564.93|17564.93|17564.11|17564.11|0
1631702050000|2021-09-15 10:34:10|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|0
1631702130000|2021-09-15 10:35:30|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|0
1631702160000|2021-09-15 10:36:00|17565.56|17565.56|17564.61|17564.61|17565.56|17565.56|17563.67|17563.67|0
1631702190000|2021-09-15 10:36:30|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|0
1631702210000|2021-09-15 10:36:50|17564.61|17564.61|17564.61|17564.61|17564.61|17564.61|17564.61|17564.61|0
1631702230000|2021-09-15 10:37:10|17564.39|17564.39|17564.39|17564.39|17564.39|17564.39|17564.39|17564.39|0
1631702240000|2021-09-15 10:37:20|17563.16|17563.16|17563.16|17563.16|17563.16|17563.16|17563.16|17563.16|0
1631702250000|2021-09-15 10:37:30|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|17561.67|0
1631702270000|2021-09-15 10:37:50|17560.56|17560.56|17559.74|17559.74|17560.56|17560.56|17559.74|17559.74|0
1631702290000|2021-09-15 10:38:10|17559.52|17559.52|17559.52|17559.52|17559.52|17559.52|17559.52|17559.52|0
1631702320000|2021-09-15 10:38:40|17558.08|17558.08|17556.14|17556.14|17558.08|17558.08|17555.58|17555.58|0
1631702360000|2021-09-15 10:39:20|17557.05|17557.05|17557.05|17557.05|17557.05|17557.05|17557.05|17557.05|0
1631702390000|2021-09-15 10:39:50|17555.17|17555.17|17557.05|17557.05|17557.05|17557.05|17555.17|17555.17|0
1631702400000|2021-09-15 10:40:00|17556.24|17556.24|17553.4|17553.4|17556.65|17556.65|17553.4|17553.4|0
1631702410000|2021-09-15 10:40:10|17550.95|17550.95|17550.5|17550.5|17550.95|17550.95|17550.5|17550.5|0
1631702430000|2021-09-15 10:40:30|17551.06|17551.06|17550.59|17550.59|17551.06|17551.06|17549.65|17549.65|0
1631702460000|2021-09-15 10:41:00|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|0
1631702500000|2021-09-15 10:41:40|17552.24|17552.24|17553.91|17553.91|17553.91|17553.91|17552.24|17552.24|0
1631702510000|2021-09-15 10:41:50|17555.34|17555.34|17556.25|17556.25|17556.25|17556.25|17555.34|17555.34|0
1631702550000|2021-09-15 10:42:30|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|0
1631702560000|2021-09-15 10:42:40|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|0
1631702600000|2021-09-15 10:43:20|17558.39|17558.39|17558.39|17558.39|17558.39|17558.39|17558.39|17558.39|0
1631702620000|2021-09-15 10:43:40|17558.8|17558.8|17558.8|17558.8|17558.8|17558.8|17558.8|17558.8|0
1631702630000|2021-09-15 10:43:50|17559.42|17559.42|17559.42|17559.42|17559.42|17559.42|17559.42|17559.42|0
1631702640000|2021-09-15 10:44:00|17558.86|17558.86|17558.86|17558.86|17558.86|17558.86|17558.86|17558.86|0
1631702650000|2021-09-15 10:44:10|17555.99|17555.99|17555.99|17555.99|17555.99|17555.99|17555.99|17555.99|0
1631702730000|2021-09-15 10:45:30|17555.58|17555.58|17555.58|17555.58|17555.58|17555.58|17555.58|17555.58|0
1631702740000|2021-09-15 10:45:40|17555.99|17555.99|17556.46|17556.46|17556.46|17556.46|17555.99|17555.99|0
1631702750000|2021-09-15 10:45:50|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|0
1631702760000|2021-09-15 10:46:00|17557.49|17557.49|17557.49|17557.49|17557.49|17557.49|17557.49|17557.49|0
1631702780000|2021-09-15 10:46:20|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|0
1631702810000|2021-09-15 10:46:50|17555.85|17555.85|17556.32|17556.32|17556.32|17556.32|17555.85|17555.85|0
1631702820000|2021-09-15 10:47:00|17554.89|17554.89|17554.07|17554.07|17554.89|17554.89|17554.07|17554.07|0
1631702830000|2021-09-15 10:47:10|17553.62|17553.62|17553.62|17553.62|17553.62|17553.62|17553.62|17553.62|0
1631702840000|2021-09-15 10:47:20|17553.18|17553.18|17554.09|17554.09|17554.09|17554.09|17553.18|17553.18|0
1631702870000|2021-09-15 10:47:50|17555|17555|17553.15|17553.15|17555|17555|17552.21|17552.21|0
1631702920000|2021-09-15 10:48:40|17552.94|17552.94|17552.94|17552.94|17552.94|17552.94|17552.94|17552.94|0
1631702940000|2021-09-15 10:49:00|17552.45|17552.45|17552.45|17552.45|17552.45|17552.45|17551.95|17551.95|0
1631702950000|2021-09-15 10:49:10|17547.55|17547.55|17545.96|17545.96|17547.55|17547.55|17544.53|17544.53|0
1631702970000|2021-09-15 10:49:30|17544.13|17544.13|17540.85|17540.85|17544.13|17544.13|17540.85|17540.85|0
1631703000000|2021-09-15 10:50:00|17542.29|17542.29|17546.07|17546.07|17546.07|17546.07|17542.29|17542.29|0
1631703010000|2021-09-15 10:50:10|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|0
1631703030000|2021-09-15 10:50:30|17546.07|17546.07|17546.07|17546.07|17546.07|17546.07|17546.07|17546.07|0
1631703040000|2021-09-15 10:50:40|17546.27|17546.27|17547.3|17547.3|17547.3|17547.3|17546.27|17546.27|0
1631703050000|2021-09-15 10:50:50|17544.43|17544.43|17544.43|17544.43|17544.43|17544.43|17544.43|17544.43|0
1631703060000|2021-09-15 10:51:00|17543|17543|17545.87|17545.87|17545.87|17545.87|17543|17543|0
1631703120000|2021-09-15 10:52:00|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|0
1631703130000|2021-09-15 10:52:10|17545.45|17545.45|17545.45|17545.45|17545.45|17545.45|17545.45|17545.45|0
1631703180000|2021-09-15 10:53:00|17545.92|17545.92|17550.11|17550.11|17550.11|17550.11|17545.92|17545.92|0
1631703190000|2021-09-15 10:53:10|17550.58|17550.58|17550.55|17550.55|17550.58|17550.58|17548.7|17548.7|0
1631703210000|2021-09-15 10:53:30|17549.74|17549.74|17549.74|17549.74|17549.74|17549.74|17549.74|17549.74|0
1631703230000|2021-09-15 10:53:50|17550.21|17550.21|17550.21|17550.21|17550.21|17550.21|17550.21|17550.21|0
1631703260000|2021-09-15 10:54:20|17550.68|17550.68|17550.16|17550.16|17550.68|17550.68|17549.24|17549.24|0
1631703270000|2021-09-15 10:54:30|17553.02|17553.02|17553.02|17553.02|17553.02|17553.02|17553.02|17553.02|0
1631703280000|2021-09-15 10:54:40|17553.23|17553.23|17553.23|17553.23|17553.23|17553.23|17553.23|17553.23|0
1631703300000|2021-09-15 10:55:00|17554.86|17554.86|17553.95|17553.95|17554.86|17554.86|17553.95|17553.95|0
1631703340000|2021-09-15 10:55:40|17553.48|17553.48|17553.48|17553.48|17553.48|17553.48|17553.48|17553.48|0
1631703370000|2021-09-15 10:56:10|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|0
1631703410000|2021-09-15 10:56:50|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|0
1631703440000|2021-09-15 10:57:20|17554.01|17554.01|17553.54|17553.54|17554.95|17554.95|17553.54|17553.54|0
1631703450000|2021-09-15 10:57:30|17554.01|17554.01|17551.56|17551.56|17554.01|17554.01|17551.56|17551.56|0
1631703480000|2021-09-15 10:58:00|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|0
1631703490000|2021-09-15 10:58:10|17549.92|17549.92|17549.92|17549.92|17549.92|17549.92|17549.92|17549.92|0
1631703500000|2021-09-15 10:58:20|17549.01|17549.01|17549.92|17549.92|17549.92|17549.92|17549.01|17549.01|0
1631703520000|2021-09-15 10:58:40|17551.65|17551.65|17549.4|17549.4|17551.65|17551.65|17549.4|17549.4|0
1631703540000|2021-09-15 10:59:00|17550.02|17550.02|17550.02|17550.02|17550.02|17550.02|17550.02|17550.02|0
1631703550000|2021-09-15 10:59:10|17549.2|17549.2|17549.2|17549.2|17549.2|17549.2|17549.2|17549.2|0
1631703560000|2021-09-15 10:59:20|17549.67|17549.67|17549.67|17549.67|17549.67|17549.67|17549.67|17549.67|0
1631703570000|2021-09-15 10:59:30|17553.45|17553.45|17553.45|17553.45|17553.45|17553.45|17553.45|17553.45|0
1631703600000|2021-09-15 11:00:00|17552.54|17552.54|17554.17|17554.17|17554.17|17554.17|17552.54|17552.54|0
1631703610000|2021-09-15 11:00:10|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|0
1631703620000|2021-09-15 11:00:20|17558|17558|17558|17558|17558|17558|17558|17558|0
1631703630000|2021-09-15 11:00:30|17558.48|17558.48|17559.29|17559.29|17559.29|17559.29|17558.48|17558.48|0
1631703650000|2021-09-15 11:00:50|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|0
1631703680000|2021-09-15 11:01:20|17560.15|17560.15|17560.15|17560.15|17560.15|17560.15|17560.15|17560.15|0
1631703720000|2021-09-15 11:02:00|17559.68|17559.68|17559.32|17559.32|17559.68|17559.68|17557.88|17557.88|0
1631703740000|2021-09-15 11:02:20|17560.75|17560.75|17569.88|17569.88|17569.88|17569.88|17560.75|17560.75|0
1631703760000|2021-09-15 11:02:40|17570.79|17570.79|17572.62|17572.62|17572.62|17572.62|17570.79|17570.79|0
1631703770000|2021-09-15 11:02:50|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|17572.06|0
1631703800000|2021-09-15 11:03:20|17572.53|17572.53|17572.53|17572.53|17572.53|17572.53|17572.53|17572.53|0
1631703830000|2021-09-15 11:03:50|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|0
1631703840000|2021-09-15 11:04:00|17573.26|17573.26|17573.73|17573.73|17573.73|17573.73|17573.26|17573.26|0
1631703860000|2021-09-15 11:04:20|17574.14|17574.14|17574.14|17574.14|17574.14|17574.14|17574.14|17574.14|0
1631703880000|2021-09-15 11:04:40|17574.61|17574.61|17577.81|17577.81|17577.81|17577.81|17574.61|17574.61|0
1631703890000|2021-09-15 11:04:50|17579.22|17579.22|17579.39|17579.39|17580.13|17580.13|17578.72|17578.72|0
1631703900000|2021-09-15 11:05:00|17580.56|17580.56|17583.42|17583.42|17583.42|17583.42|17580.56|17580.56|0
1631703910000|2021-09-15 11:05:10|17584.36|17584.36|17584.09|17584.09|17584.36|17584.36|17583.42|17583.42|0
1631703930000|2021-09-15 11:05:30|17585.52|17585.52|17585.52|17585.52|17585.52|17585.52|17585.52|17585.52|0
1631703940000|2021-09-15 11:05:40|17586.14|17586.14|17589.6|17589.6|17589.6|17589.6|17586.14|17586.14|0
1631703950000|2021-09-15 11:05:50|17590.51|17590.51|17590.51|17590.51|17590.51|17590.51|17590.51|17590.51|0
1631703980000|2021-09-15 11:06:20|17591.51|17591.51|17594.65|17594.65|17594.65|17594.65|17591.51|17591.51|0
1631703990000|2021-09-15 11:06:30|17596.48|17596.48|17596.48|17596.48|17596.48|17596.48|17596.48|17596.48|0
1631704000000|2021-09-15 11:06:40|17599.35|17599.35|17599.35|17599.35|17599.35|17599.35|17599.35|17599.35|0
1631704020000|2021-09-15 11:07:00|17601.02|17601.02|17601.02|17601.02|17601.02|17601.02|17601.02|17601.02|0
1631704070000|2021-09-15 11:07:50|17600.52|17600.52|17600.52|17600.52|17600.52|17600.52|17600.52|17600.52|0
1631704100000|2021-09-15 11:08:20|17601.64|17601.64|17603.46|17603.46|17603.46|17603.46|17601.64|17601.64|0
1631704140000|2021-09-15 11:09:00|17604.87|17604.87|17602.07|17602.07|17605.29|17605.29|17601.86|17601.86|0
1631704150000|2021-09-15 11:09:10|17600.24|17600.24|17600.24|17600.24|17600.24|17600.24|17600.24|17600.24|0
1631704180000|2021-09-15 11:09:40|17602.07|17602.07|17602.07|17602.07|17602.07|17602.07|17602.07|17602.07|0
1631704200000|2021-09-15 11:10:00|17602.54|17602.54|17603.48|17603.48|17603.48|17603.48|17602.54|17602.54|0
1631704240000|2021-09-15 11:10:40|17602.54|17602.54|17603.01|17603.01|17603.01|17603.01|17602.54|17602.54|0
1631704260000|2021-09-15 11:11:00|17603.9|17603.9|17603.9|17603.9|17603.9|17603.9|17603.9|17603.9|0
1631704280000|2021-09-15 11:11:20|17604.72|17604.72|17604.72|17604.72|17604.72|17604.72|17604.72|17604.72|0
1631704300000|2021-09-15 11:11:40|17603.78|17603.78|17604.72|17604.72|17604.72|17604.72|17603.78|17603.78|0
1631704310000|2021-09-15 11:11:50|17605.19|17605.19|17604.69|17604.69|17605.19|17605.19|17604.69|17604.69|0
1631704320000|2021-09-15 11:12:00|17605.19|17605.19|17605.19|17605.19|17605.19|17605.19|17605.19|17605.19|0
1631704350000|2021-09-15 11:12:30|17603.78|17603.78|17604.25|17604.25|17604.25|17604.25|17603.31|17603.31|0
1631704360000|2021-09-15 11:12:40|17605.68|17605.68|17605.68|17605.68|17605.68|17605.68|17605.68|17605.68|0
1631704400000|2021-09-15 11:13:20|17605.21|17605.21|17605.21|17605.21|17605.21|17605.21|17605.21|17605.21|0
1631704410000|2021-09-15 11:13:30|17604.71|17604.71|17600.39|17600.39|17604.71|17604.71|17600.39|17600.39|0
1631704420000|2021-09-15 11:13:40|17599.45|17599.45|17599|17599|17599.92|17599.92|17599|17599|0
1631704430000|2021-09-15 11:13:50|17597.33|17597.33|17594.27|17594.27|17597.33|17597.33|17594.27|17594.27|0
1631704440000|2021-09-15 11:14:00|17593.32|17593.32|17593.07|17593.07|17593.32|17593.32|17592.16|17592.16|0
1631704450000|2021-09-15 11:14:10|17593.99|17593.99|17593.99|17593.99|17593.99|17593.99|17593.99|17593.99|0
1631704480000|2021-09-15 11:14:40|17594.46|17594.46|17595.21|17595.21|17595.21|17595.21|17593.78|17593.78|0
1631704530000|2021-09-15 11:15:30|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|0
1631704540000|2021-09-15 11:15:40|17596.6|17596.6|17595.19|17595.19|17596.6|17596.6|17595.19|17595.19|0
1631704570000|2021-09-15 11:16:10|17594.03|17594.03|17593.62|17593.62|17594.03|17594.03|17593.62|17593.62|0
1631704580000|2021-09-15 11:16:20|17592.5|17592.5|17592.71|17592.71|17592.71|17592.71|17592.5|17592.5|0
1631704590000|2021-09-15 11:16:30|17593.26|17593.26|17595.62|17595.62|17595.62|17595.62|17593.26|17593.26|0
1631704600000|2021-09-15 11:16:40|17594.18|17594.18|17594.18|17594.18|17594.18|17594.18|17594.18|17594.18|0
1631704620000|2021-09-15 11:17:00|17595|17595|17595|17595|17595|17595|17595|17595|0
1631704640000|2021-09-15 11:17:20|17595.82|17595.82|17595.82|17595.82|17595.82|17595.82|17595.82|17595.82|0
1631704670000|2021-09-15 11:17:50|17594.9|17594.9|17595.72|17595.72|17595.72|17595.72|17594.9|17594.9|0
1631704690000|2021-09-15 11:18:10|17596.28|17596.28|17596.28|17596.28|17596.28|17596.28|17596.28|17596.28|0
1631704720000|2021-09-15 11:18:40|17595.46|17595.46|17595.46|17595.46|17595.46|17595.46|17595.46|17595.46|0
1631704740000|2021-09-15 11:19:00|17596.28|17596.28|17595.66|17595.66|17597.09|17597.09|17595.66|17595.66|0
1631704770000|2021-09-15 11:19:30|17597.49|17597.49|17600.78|17600.78|17600.78|17600.78|17597.49|17597.49|0
1631704780000|2021-09-15 11:19:40|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|0
1631704790000|2021-09-15 11:19:50|17600.18|17600.18|17601.12|17601.12|17601.12|17601.12|17599.71|17599.71|0
1631704800000|2021-09-15 11:20:00|17599.71|17599.71|17601.54|17601.54|17601.54|17601.54|17599.71|17599.71|0
1631704820000|2021-09-15 11:20:20|17602.97|17602.97|17604.58|17604.58|17604.58|17604.58|17602.97|17602.97|0
1631704830000|2021-09-15 11:20:30|17605.52|17605.52|17605.52|17605.52|17605.52|17605.52|17605.52|17605.52|0
1631704840000|2021-09-15 11:20:40|17605.99|17605.99|17605.56|17605.56|17606.55|17606.55|17605.56|17605.56|0
1631704860000|2021-09-15 11:21:00|17606.47|17606.47|17605.56|17605.56|17606.47|17606.47|17605.56|17605.56|0
1631704880000|2021-09-15 11:21:20|17604.64|17604.64|17604.64|17604.64|17604.64|17604.64|17604.64|17604.64|0
1631704900000|2021-09-15 11:21:40|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|0
1631704950000|2021-09-15 11:22:30|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|0
1631704980000|2021-09-15 11:23:00|17602.36|17602.36|17598|17598|17602.36|17602.36|17598|17598|0
1631704990000|2021-09-15 11:23:10|17597.58|17597.58|17597.58|17597.58|17597.58|17597.58|17597.58|17597.58|0
1631705000000|2021-09-15 11:23:20|17596.15|17596.15|17593.78|17593.78|17596.15|17596.15|17593.31|17593.31|0
1631705010000|2021-09-15 11:23:30|17592.86|17592.86|17592.86|17592.86|17592.86|17592.86|17592.86|17592.86|0
1631705020000|2021-09-15 11:23:40|17594.5|17594.5|17597.1|17597.1|17597.1|17597.1|17593.88|17593.88|0
1631705030000|2021-09-15 11:23:50|17597.91|17597.91|17597.1|17597.1|17597.91|17597.91|17597.1|17597.1|0
1631705040000|2021-09-15 11:24:00|17596.18|17596.18|17595.27|17595.27|17596.18|17596.18|17595.27|17595.27|0
1631705070000|2021-09-15 11:24:30|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|0
1631705080000|2021-09-15 11:24:40|17595.36|17595.36|17595.36|17595.36|17595.36|17595.36|17595.36|17595.36|0
1631705090000|2021-09-15 11:24:50|17596.77|17596.77|17596.77|17596.77|17596.77|17596.77|17596.77|17596.77|0
1631705100000|2021-09-15 11:25:00|17598.21|17598.21|17598.21|17598.21|17598.21|17598.21|17598.21|17598.21|0
1631705110000|2021-09-15 11:25:10|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|0
1631705120000|2021-09-15 11:25:20|17594.28|17594.28|17594.28|17594.28|17594.28|17594.28|17594.28|17594.28|0
1631705140000|2021-09-15 11:25:40|17594.07|17594.07|17594.07|17594.07|17594.07|17594.07|17594.07|17594.07|0
1631705150000|2021-09-15 11:25:50|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|0
1631705160000|2021-09-15 11:26:00|17593.38|17593.38|17593.87|17593.87|17593.87|17593.87|17593.38|17593.38|0
1631705220000|2021-09-15 11:27:00|17594.79|17594.79|17593.87|17593.87|17594.79|17594.79|17593.87|17593.87|0
1631705240000|2021-09-15 11:27:20|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|0
1631705250000|2021-09-15 11:27:30|17593.35|17593.35|17591.92|17591.92|17593.35|17593.35|17591.92|17591.92|0
1631705280000|2021-09-15 11:28:00|17591.01|17591.01|17591.01|17591.01|17591.01|17591.01|17591.01|17591.01|0
1631705320000|2021-09-15 11:28:40|17591.48|17591.48|17591.48|17591.48|17591.48|17591.48|17591.48|17591.48|0
1631705340000|2021-09-15 11:29:00|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|0
1631705350000|2021-09-15 11:29:10|17591.68|17591.68|17587.42|17587.42|17591.68|17591.68|17587.42|17587.42|0
1631705400000|2021-09-15 11:30:00|17587.21|17587.21|17588.04|17588.04|17588.04|17588.04|17587.21|17587.21|0
1631705410000|2021-09-15 11:30:10|17587.04|17587.04|17587.04|17587.04|17587.04|17587.04|17587.04|17587.04|0
1631705460000|2021-09-15 11:31:00|17587.25|17587.25|17586.63|17586.63|17587.25|17587.25|17586.63|17586.63|0
1631705480000|2021-09-15 11:31:20|17585.69|17585.69|17584.75|17584.75|17585.69|17585.69|17584.75|17584.75|0
1631705500000|2021-09-15 11:31:40|17583.93|17583.93|17584.75|17584.75|17584.75|17584.75|17583.93|17583.93|0
1631705510000|2021-09-15 11:31:50|17582.92|17582.92|17582.92|17582.92|17582.92|17582.92|17582.92|17582.92|0
1631705530000|2021-09-15 11:32:10|17580.69|17580.69|17581.81|17581.81|17581.81|17581.81|17580.69|17580.69|0
1631705540000|2021-09-15 11:32:20|17582.8|17582.8|17582.8|17582.8|17582.8|17582.8|17582.8|17582.8|0
1631705580000|2021-09-15 11:33:00|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|0
1631705590000|2021-09-15 11:33:10|17581.22|17581.22|17581.22|17581.22|17581.22|17581.22|17581.22|17581.22|0
1631705600000|2021-09-15 11:33:20|17581.01|17581.01|17577.18|17577.18|17581.01|17581.01|17577.18|17577.18|0
1631705640000|2021-09-15 11:34:00|17577.65|17577.65|17579.08|17579.08|17579.08|17579.08|17577.65|17577.65|0
1631705650000|2021-09-15 11:34:10|17579.53|17579.53|17579.53|17579.53|17579.53|17579.53|17579.53|17579.53|0
1631705700000|2021-09-15 11:35:00|17580.44|17580.44|17580.44|17580.44|17580.44|17580.44|17580.44|17580.44|0
1631705710000|2021-09-15 11:35:10|17579.53|17579.53|17577.91|17577.91|17579.73|17579.73|17577.91|17577.91|0
1631705720000|2021-09-15 11:35:20|17578.11|17578.11|17577.29|17577.29|17578.11|17578.11|17577.29|17577.29|0
1631705750000|2021-09-15 11:35:50|17576.3|17576.3|17576.3|17576.3|17576.3|17576.3|17576.3|17576.3|0
1631705760000|2021-09-15 11:36:00|17575.85|17575.85|17575.85|17575.85|17575.85|17575.85|17575.85|17575.85|0
1631705780000|2021-09-15 11:36:20|17574.36|17574.36|17573.37|17573.37|17574.36|17574.36|17573.37|17573.37|0
1631705790000|2021-09-15 11:36:30|17571.94|17571.94|17571.47|17571.47|17571.94|17571.94|17571.47|17571.47|0
1631705800000|2021-09-15 11:36:40|17570.03|17570.03|17569.21|17569.21|17570.03|17570.03|17569.21|17569.21|0
1631705810000|2021-09-15 11:36:50|17570.38|17570.38|17571.69|17571.69|17571.69|17571.69|17570.38|17570.38|0
1631705820000|2021-09-15 11:37:00|17570.78|17570.78|17571.69|17571.69|17571.69|17571.69|17570.78|17570.78|0
1631705840000|2021-09-15 11:37:20|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|0
1631705860000|2021-09-15 11:37:40|17570.69|17570.69|17571.16|17571.16|17571.16|17571.16|17570.69|17570.69|0
1631705890000|2021-09-15 11:38:10|17571.63|17571.63|17573.06|17573.06|17573.06|17573.06|17571.63|17571.63|0
1631705940000|2021-09-15 11:39:00|17572.59|17572.59|17572.59|17572.59|17572.59|17572.59|17572.59|17572.59|0
1631705960000|2021-09-15 11:39:20|17573.06|17573.06|17574.49|17574.49|17574.49|17574.49|17573.06|17573.06|0
1631705980000|2021-09-15 11:39:40|17573.01|17573.01|17573.01|17573.01|17573.01|17573.01|17573.01|17573.01|0
1631706000000|2021-09-15 11:40:00|17571.84|17571.84|17571.4|17571.4|17571.84|17571.84|17570.93|17570.93|0
1631706020000|2021-09-15 11:40:20|17572.01|17572.01|17572.01|17572.01|17572.01|17572.01|17572.01|17572.01|0
1631706040000|2021-09-15 11:40:40|17573.65|17573.65|17573.65|17573.65|17573.65|17573.65|17573.65|17573.65|0
1631706060000|2021-09-15 11:41:00|17572.01|17572.01|17572.01|17572.01|17572.01|17572.01|17572.01|17572.01|0
1631706090000|2021-09-15 11:41:30|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|0
1631706100000|2021-09-15 11:41:40|17570.02|17570.02|17570.58|17570.58|17570.58|17570.58|17570.02|17570.02|0
1631706120000|2021-09-15 11:42:00|17569.76|17569.76|17570.58|17570.58|17570.58|17570.58|17569.76|17569.76|0
1631706180000|2021-09-15 11:43:00|17567.44|17567.44|17568.73|17568.73|17568.73|17568.73|17567.44|17567.44|0
1631706190000|2021-09-15 11:43:10|17569.54|17569.54|17569.54|17569.54|17569.54|17569.54|17569.54|17569.54|0
1631706200000|2021-09-15 11:43:20|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|0
1631706220000|2021-09-15 11:43:40|17566.99|17566.99|17566.99|17566.99|17566.99|17566.99|17566.99|17566.99|0
1631706230000|2021-09-15 11:43:50|17567.91|17567.91|17567.91|17567.91|17567.91|17567.91|17567.91|17567.91|0
1631706240000|2021-09-15 11:44:00|17569.73|17569.73|17571.34|17571.34|17572.37|17572.37|17569.53|17569.53|0
1631706250000|2021-09-15 11:44:10|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|0
1631706260000|2021-09-15 11:44:20|17571.34|17571.34|17571.34|17571.34|17571.34|17571.34|17571.34|17571.34|0
1631706280000|2021-09-15 11:44:40|17570.85|17570.85|17570.85|17570.85|17570.85|17570.85|17570.85|17570.85|0
1631706320000|2021-09-15 11:45:20|17571.76|17571.76|17571.76|17571.76|17571.76|17571.76|17571.76|17571.76|0
1631706420000|2021-09-15 11:47:00|17573.19|17573.19|17574.43|17574.43|17574.43|17574.43|17573.19|17573.19|0
1631706430000|2021-09-15 11:47:10|17575.42|17575.42|17575.42|17575.42|17575.42|17575.42|17575.42|17575.42|0
1631706450000|2021-09-15 11:47:30|17576.24|17576.24|17575.42|17575.42|17576.24|17576.24|17575.42|17575.42|0
1631706460000|2021-09-15 11:47:40|17574.6|17574.6|17574.6|17574.6|17574.6|17574.6|17574.6|17574.6|0
1631706470000|2021-09-15 11:47:50|17574.05|17574.05|17574.05|17574.05|17574.05|17574.05|17574.05|17574.05|0
1631706490000|2021-09-15 11:48:10|17573.13|17573.13|17574.05|17574.05|17574.05|17574.05|17573.13|17573.13|0
1631706500000|2021-09-15 11:48:20|17573.11|17573.11|17572.63|17572.63|17573.11|17573.11|17572.63|17572.63|0
1631706520000|2021-09-15 11:48:40|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|17571.2|0
1631706530000|2021-09-15 11:48:50|17570.73|17570.73|17570.73|17570.73|17570.73|17570.73|17570.73|17570.73|0
1631706540000|2021-09-15 11:49:00|17569.62|17569.62|17569.62|17569.62|17569.62|17569.62|17569.62|17569.62|0
1631706550000|2021-09-15 11:49:10|17569.12|17569.12|17568.1|17568.1|17569.53|17569.53|17568.1|17568.1|0
1631706560000|2021-09-15 11:49:20|17566.67|17566.67|17566.67|17566.67|17566.67|17566.67|17566.67|17566.67|0
1631706620000|2021-09-15 11:50:20|17565.02|17565.02|17564.61|17564.61|17565.02|17565.02|17564.61|17564.61|0
1631706630000|2021-09-15 11:50:30|17563.67|17563.67|17563.67|17563.67|17563.67|17563.67|17563.67|17563.67|0
1631706640000|2021-09-15 11:50:40|17565.08|17565.08|17567.93|17567.93|17567.93|17567.93|17565.08|17565.08|0
1631706650000|2021-09-15 11:50:50|17569.36|17569.36|17569.36|17569.36|17569.36|17569.36|17569.36|17569.36|0
1631706660000|2021-09-15 11:51:00|17570.59|17570.59|17571.15|17571.15|17571.15|17571.15|17570.59|17570.59|0
1631706680000|2021-09-15 11:51:20|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|0
1631706700000|2021-09-15 11:51:40|17573.25|17573.25|17571.15|17571.15|17573.25|17573.25|17571.15|17571.15|0
1631706750000|2021-09-15 11:52:30|17571.62|17571.62|17571.62|17571.62|17571.62|17571.62|17571.62|17571.62|0
1631706790000|2021-09-15 11:53:10|17570.39|17570.39|17569.98|17569.98|17570.39|17570.39|17569.98|17569.98|0
1631706830000|2021-09-15 11:53:50|17571.09|17571.09|17573.83|17573.83|17573.83|17573.83|17571.09|17571.09|0
1631706850000|2021-09-15 11:54:10|17572.92|17572.92|17572|17572|17572.92|17572.92|17572|17572|0
1631706860000|2021-09-15 11:54:20|17570.98|17570.98|17570.98|17570.98|17570.98|17570.98|17570.98|17570.98|0
1631706890000|2021-09-15 11:54:50|17570.06|17570.06|17570.06|17570.06|17570.06|17570.06|17570.06|17570.06|0
1631706900000|2021-09-15 11:55:00|17569.45|17569.45|17569.45|17569.45|17569.45|17569.45|17569.45|17569.45|0
1631706930000|2021-09-15 11:55:30|17568.51|17568.51|17568.48|17568.48|17568.98|17568.98|17568.48|17568.48|0
1631706950000|2021-09-15 11:55:50|17567.98|17567.98|17567.98|17567.98|17567.98|17567.98|17567.98|17567.98|0
1631706960000|2021-09-15 11:56:00|17567.17|17567.17|17564.84|17564.84|17567.17|17567.17|17564.84|17564.84|0
1631706980000|2021-09-15 11:56:20|17563.92|17563.92|17563.92|17563.92|17563.92|17563.92|17563.92|17563.92|0
1631706990000|2021-09-15 11:56:30|17563.37|17563.37|17563.37|17563.37|17563.37|17563.37|17563.37|17563.37|0
1631707000000|2021-09-15 11:56:40|17562.43|17562.43|17561.96|17561.96|17562.43|17562.43|17561.96|17561.96|0
1631707010000|2021-09-15 11:56:50|17559.09|17559.09|17559.09|17559.09|17559.09|17559.09|17559.09|17559.09|0
1631707030000|2021-09-15 11:57:10|17558.18|17558.18|17556.74|17556.74|17558.18|17558.18|17556.74|17556.74|0
1631707040000|2021-09-15 11:57:20|17556.25|17556.25|17556.25|17556.25|17556.25|17556.25|17556.25|17556.25|0
1631707050000|2021-09-15 11:57:30|17555.75|17555.75|17556.9|17556.9|17556.9|17556.9|17555.75|17555.75|0
1631707060000|2021-09-15 11:57:40|17557.84|17557.84|17557.84|17557.84|17557.84|17557.84|17557.84|17557.84|0
1631707070000|2021-09-15 11:57:50|17556.9|17556.9|17556.9|17556.9|17556.9|17556.9|17556.9|17556.9|0
1631707080000|2021-09-15 11:58:00|17557.12|17557.12|17557.57|17557.57|17557.57|17557.57|17557.12|17557.12|0
1631707090000|2021-09-15 11:58:10|17557.34|17557.34|17557.57|17557.57|17558.01|17558.01|17557.34|17557.34|0
1631707100000|2021-09-15 11:58:20|17556.75|17556.75|17556.75|17556.75|17556.75|17556.75|17556.75|17556.75|0
1631707110000|2021-09-15 11:58:30|17556.25|17556.25|17556.25|17556.25|17556.25|17556.25|17556.25|17556.25|0
1631707120000|2021-09-15 11:58:40|17554.43|17554.43|17553.02|17553.02|17554.43|17554.43|17553.02|17553.02|0
1631707130000|2021-09-15 11:58:50|17552.55|17552.55|17551.93|17551.93|17552.55|17552.55|17551.11|17551.11|0
1631707140000|2021-09-15 11:59:00|17550.26|17550.26|17551.17|17551.17|17551.17|17551.17|17550.26|17550.26|0
1631707150000|2021-09-15 11:59:10|17552.08|17552.08|17552.08|17552.08|17552.08|17552.08|17552.08|17552.08|0
1631707200000|2021-09-15 12:00:00|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|0
1631707210000|2021-09-15 12:00:10|17552.26|17552.26|17552.82|17552.82|17552.82|17552.82|17552.26|17552.26|0
1631707220000|2021-09-15 12:00:20|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|0
1631707250000|2021-09-15 12:00:50|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|0
1631707270000|2021-09-15 12:01:10|17550.43|17550.43|17539.63|17539.63|17550.43|17550.43|17539.43|17539.43|0
1631707280000|2021-09-15 12:01:20|17538.97|17538.97|17535.13|17535.13|17538.97|17538.97|17535.13|17535.13|0
1631707290000|2021-09-15 12:01:30|17532.29|17532.29|17534.03|17534.03|17534.03|17534.03|17531.13|17531.13|0
1631707300000|2021-09-15 12:01:40|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|0
1631707320000|2021-09-15 12:02:00|17531.66|17531.66|17530.75|17530.75|17531.66|17531.66|17530.75|17530.75|0
1631707340000|2021-09-15 12:02:20|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|0
1631707370000|2021-09-15 12:02:50|17528.16|17528.16|17527.14|17527.14|17528.16|17528.16|17527.14|17527.14|0
1631707380000|2021-09-15 12:03:00|17526.73|17526.73|17527|17527|17527|17527|17526.5|17526.5|0
1631707430000|2021-09-15 12:03:50|17526.5|17526.5|17526.5|17526.5|17526.5|17526.5|17526.5|17526.5|0
1631707480000|2021-09-15 12:04:40|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|0
1631707540000|2021-09-15 12:05:40|17524.87|17524.87|17522.81|17522.81|17524.87|17524.87|17522.81|17522.81|0
1631707550000|2021-09-15 12:05:50|17520.98|17520.98|17520.98|17520.98|17520.98|17520.98|17520.98|17520.98|0
1631707560000|2021-09-15 12:06:00|17520.57|17520.57|17520.57|17520.57|17520.57|17520.57|17520.57|17520.57|0
1631707570000|2021-09-15 12:06:10|17519.58|17519.58|17519.58|17519.58|17519.58|17519.58|17519.58|17519.58|0
1631707580000|2021-09-15 12:06:20|17517.9|17517.9|17517.9|17517.9|17517.9|17517.9|17517.9|17517.9|0
1631707590000|2021-09-15 12:06:30|17517.35|17517.35|17514.28|17514.28|17517.35|17517.35|17514.28|17514.28|0
1631707600000|2021-09-15 12:06:40|17513.33|17513.33|17510.87|17510.87|17513.33|17513.33|17510.87|17510.87|0
1631707610000|2021-09-15 12:06:50|17506.31|17506.31|17506.31|17506.31|17506.31|17506.31|17506.31|17506.31|0
1631707620000|2021-09-15 12:07:00|17504.87|17504.87|17504.87|17504.87|17504.87|17504.87|17504.87|17504.87|0
1631707630000|2021-09-15 12:07:10|17501.61|17501.61|17500.61|17500.61|17501.61|17501.61|17500.61|17500.61|0
1631707640000|2021-09-15 12:07:20|17498.79|17498.79|17499.7|17499.7|17499.7|17499.7|17498.79|17498.79|0
1631707650000|2021-09-15 12:07:30|17498.21|17498.21|17498.21|17498.21|17498.21|17498.21|17498.21|17498.21|0
1631707660000|2021-09-15 12:07:40|17497.27|17497.27|17498.68|17498.68|17498.68|17498.68|17497.27|17497.27|0
1631707670000|2021-09-15 12:07:50|17497.25|17497.25|17505.29|17505.29|17505.29|17505.29|17497.25|17497.25|0
1631707680000|2021-09-15 12:08:00|17508.45|17508.45|17508.45|17508.45|17508.45|17508.45|17508.45|17508.45|0
1631707710000|2021-09-15 12:08:30|17509.44|17509.44|17509.94|17509.94|17509.94|17509.94|17509.44|17509.44|0
1631707740000|2021-09-15 12:09:00|17510.35|17510.35|17510.97|17510.97|17510.97|17510.97|17510.35|17510.35|0
1631707750000|2021-09-15 12:09:10|17511.17|17511.17|17515.64|17515.64|17515.64|17515.64|17511.17|17511.17|0
1631707760000|2021-09-15 12:09:20|17517.27|17517.27|17518.38|17518.38|17518.38|17518.38|17517.27|17517.27|0
1631707780000|2021-09-15 12:09:40|17517.91|17517.91|17517.91|17517.91|17517.91|17517.91|17517.91|17517.91|0
1631707790000|2021-09-15 12:09:50|17520.78|17520.78|17521.6|17521.6|17521.6|17521.6|17520.78|17520.78|0
1631707850000|2021-09-15 12:10:50|17522.54|17522.54|17523.48|17523.48|17523.48|17523.48|17522.54|17522.54|0
1631707860000|2021-09-15 12:11:00|17525.31|17525.31|17525.31|17525.31|17525.31|17525.31|17525.31|17525.31|0
1631707880000|2021-09-15 12:11:20|17526.74|17526.74|17526.74|17526.74|17526.74|17526.74|17526.74|17526.74|0
1631707900000|2021-09-15 12:11:40|17526.12|17526.12|17526.12|17526.12|17526.12|17526.12|17526.12|17526.12|0
1631707920000|2021-09-15 12:12:00|17527.56|17527.56|17527.56|17527.56|17527.56|17527.56|17527.56|17527.56|0
1631707940000|2021-09-15 12:12:20|17528.55|17528.55|17528.55|17528.55|17528.55|17528.55|17528.55|17528.55|0
1631707950000|2021-09-15 12:12:30|17529.98|17529.98|17531.61|17531.61|17531.61|17531.61|17529.98|17529.98|0
1631707960000|2021-09-15 12:12:40|17530.8|17530.8|17529.46|17529.46|17530.8|17530.8|17529.46|17529.46|0
1631707970000|2021-09-15 12:12:50|17528.99|17528.99|17528.05|17528.05|17528.99|17528.99|17528.05|17528.05|0
1631708020000|2021-09-15 12:13:40|17528.26|17528.26|17528.26|17528.26|17528.26|17528.26|17528.26|17528.26|0
1631708030000|2021-09-15 12:13:50|17529.17|17529.17|17529.17|17529.17|17529.17|17529.17|17529.17|17529.17|0
1631708040000|2021-09-15 12:14:00|17530.08|17530.08|17526.52|17526.52|17530.18|17530.18|17525.6|17525.6|0
1631708050000|2021-09-15 12:14:10|17525.6|17525.6|17524.17|17524.17|17525.6|17525.6|17524.17|17524.17|0
1631708090000|2021-09-15 12:14:50|17523.61|17523.61|17524.11|17524.11|17524.11|17524.11|17523.61|17523.61|0
1631708100000|2021-09-15 12:15:00|17523.17|17523.17|17523.17|17523.17|17523.17|17523.17|17523.17|17523.17|0
1631708130000|2021-09-15 12:15:30|17521.34|17521.34|17522.26|17522.26|17522.26|17522.26|17521.34|17521.34|0
1631708210000|2021-09-15 12:16:50|17522.05|17522.05|17522.96|17522.96|17522.96|17522.96|17522.05|17522.05|0
1631708260000|2021-09-15 12:17:40|17519.19|17519.19|17519.19|17519.19|17519.19|17519.19|17519.19|17519.19|0
1631708270000|2021-09-15 12:17:50|17518.07|17518.07|17518.07|17518.07|17518.07|17518.07|17518.07|17518.07|0
1631708280000|2021-09-15 12:18:00|17519.5|17519.5|17520.94|17520.94|17520.94|17520.94|17519.5|17519.5|0
1631708320000|2021-09-15 12:18:40|17521.75|17521.75|17521.75|17521.75|17521.75|17521.75|17521.75|17521.75|0
1631708330000|2021-09-15 12:18:50|17520.94|17520.94|17511.64|17511.64|17520.94|17520.94|17511.64|17511.64|0
1631708340000|2021-09-15 12:19:00|17510.73|17510.73|17510.73|17510.73|17510.73|17510.73|17510.73|17510.73|0
1631708350000|2021-09-15 12:19:10|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|0
1631708370000|2021-09-15 12:19:30|17511.75|17511.75|17511.54|17511.54|17511.75|17511.75|17511.54|17511.54|0
1631708380000|2021-09-15 12:19:40|17510.6|17510.6|17510.6|17510.6|17510.6|17510.6|17510.6|17510.6|0
1631708400000|2021-09-15 12:20:00|17507.28|17507.28|17504.42|17504.42|17507.28|17507.28|17504.42|17504.42|0
1631708430000|2021-09-15 12:20:30|17507.28|17507.28|17509.51|17509.51|17510.06|17510.06|17507.28|17507.28|0
1631708460000|2021-09-15 12:21:00|17511.33|17511.33|17512.97|17512.97|17512.97|17512.97|17511.33|17511.33|0
1631708470000|2021-09-15 12:21:10|17511.14|17511.14|17511.14|17511.14|17511.14|17511.14|17511.14|17511.14|0
1631708480000|2021-09-15 12:21:20|17511.35|17511.35|17511.35|17511.35|17511.35|17511.35|17511.35|17511.35|0
1631708500000|2021-09-15 12:21:40|17510.52|17510.52|17510.52|17510.52|17510.52|17510.52|17510.52|17510.52|0
1631708510000|2021-09-15 12:21:50|17508.1|17508.1|17506.2|17506.2|17508.1|17508.1|17506.2|17506.2|0
1631708570000|2021-09-15 12:22:50|17506.75|17506.75|17506.75|17506.75|17506.75|17506.75|17506.75|17506.75|0
1631708580000|2021-09-15 12:23:00|17505.84|17505.84|17505.84|17505.84|17505.84|17505.84|17505.84|17505.84|0
1631708620000|2021-09-15 12:23:40|17501.86|17501.86|17501.86|17501.86|17501.86|17501.86|17501.86|17501.86|0
1631708630000|2021-09-15 12:23:50|17501.3|17501.3|17501.3|17501.3|17501.3|17501.3|17500.74|17500.74|0
1631708640000|2021-09-15 12:24:00|17500.38|17500.38|17498.95|17498.95|17500.38|17500.38|17498.95|17498.95|0
1631708650000|2021-09-15 12:24:10|17498.28|17498.28|17498.97|17498.97|17498.97|17498.97|17498.06|17498.06|0
1631708680000|2021-09-15 12:24:40|17500.4|17500.4|17500.4|17500.4|17500.4|17500.4|17500.4|17500.4|0
1631708690000|2021-09-15 12:24:50|17499.41|17499.41|17495.06|17495.06|17499.41|17499.41|17495.06|17495.06|0
1631708700000|2021-09-15 12:25:00|17494.44|17494.44|17494.44|17494.44|17494.44|17494.44|17494.44|17494.44|0
1631708710000|2021-09-15 12:25:10|17491.58|17491.58|17487.22|17487.22|17491.58|17491.58|17487.22|17487.22|0
1631708720000|2021-09-15 12:25:20|17487.69|17487.69|17487.69|17487.69|17487.69|17487.69|17487.69|17487.69|0
1631708740000|2021-09-15 12:25:40|17488.19|17488.19|17488.19|17488.19|17488.19|17488.19|17488.19|17488.19|0
1631708750000|2021-09-15 12:25:50|17488.66|17488.66|17495|17495|17495|17495|17488.66|17488.66|0
1631708760000|2021-09-15 12:26:00|17497.78|17497.78|17497.78|17497.78|17497.78|17497.78|17497.78|17497.78|0
1631708770000|2021-09-15 12:26:10|17498.25|17498.25|17498.25|17498.25|17498.25|17498.25|17498.25|17498.25|0
1631708810000|2021-09-15 12:26:50|17497.14|17497.14|17498.05|17498.05|17498.05|17498.05|17497.14|17497.14|0
1631708830000|2021-09-15 12:27:10|17499.17|17499.17|17499.64|17499.64|17499.64|17499.64|17499.17|17499.17|0
1631708870000|2021-09-15 12:27:50|17501.07|17501.07|17501.07|17501.07|17501.07|17501.07|17501.07|17501.07|0
1631708890000|2021-09-15 12:28:10|17499.64|17499.64|17499.17|17499.17|17499.64|17499.64|17499.17|17499.17|0
1631708930000|2021-09-15 12:28:50|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|0
1631708940000|2021-09-15 12:29:00|17499.17|17499.17|17499.78|17499.78|17499.78|17499.78|17499.17|17499.17|0
1631708960000|2021-09-15 12:29:20|17498.35|17498.35|17496.18|17496.18|17498.35|17498.35|17496.18|17496.18|0
1631709010000|2021-09-15 12:30:10|17497.12|17497.12|17497.12|17497.12|17497.12|17497.12|17497.12|17497.12|0
1631709020000|2021-09-15 12:30:20|17499.32|17499.32|17505.29|17505.29|17506.72|17506.72|17499.32|17499.32|0
1631709030000|2021-09-15 12:30:30|17506.2|17506.2|17505.26|17505.26|17506.2|17506.2|17505.26|17505.26|0
1631709040000|2021-09-15 12:30:40|17506.17|17506.17|17508.52|17508.52|17508.52|17508.52|17506.17|17506.17|0
1631709050000|2021-09-15 12:30:50|17508.93|17508.93|17508.93|17508.93|17508.93|17508.93|17508.93|17508.93|0
1631709060000|2021-09-15 12:31:00|17510.36|17510.36|17512.79|17512.79|17512.79|17512.79|17510.36|17510.36|0
1631709090000|2021-09-15 12:31:30|17513.7|17513.7|17513.7|17513.7|17513.7|17513.7|17513.7|17513.7|0
1631709110000|2021-09-15 12:31:50|17512.79|17512.79|17511.87|17511.87|17512.79|17512.79|17511.87|17511.87|0
1631709120000|2021-09-15 12:32:00|17512.34|17512.34|17512.34|17512.34|17512.34|17512.34|17512.34|17512.34|0
1631709130000|2021-09-15 12:32:10|17508.56|17508.56|17508.31|17508.31|17509.12|17509.12|17507.49|17507.49|0
1631709140000|2021-09-15 12:32:20|17507.36|17507.36|17507.36|17507.36|17507.36|17507.36|17507.36|17507.36|0
1631709160000|2021-09-15 12:32:40|17506.89|17506.89|17501.93|17501.93|17506.89|17506.89|17501.11|17501.11|0
1631709170000|2021-09-15 12:32:50|17501.73|17501.73|17501.73|17501.73|17501.73|17501.73|17501.73|17501.73|0
1631709180000|2021-09-15 12:33:00|17500.91|17500.91|17500.91|17500.91|17500.91|17500.91|17500.91|17500.91|0
1631709190000|2021-09-15 12:33:10|17504.28|17504.28|17504.28|17504.28|17504.28|17504.28|17504.28|17504.28|0
1631709200000|2021-09-15 12:33:20|17503.78|17503.78|17502.84|17502.84|17503.78|17503.78|17502.84|17502.84|0
1631709220000|2021-09-15 12:33:40|17501.01|17501.01|17501.01|17501.01|17501.01|17501.01|17501.01|17501.01|0
1631709230000|2021-09-15 12:33:50|17501.24|17501.24|17501.24|17501.24|17501.24|17501.24|17501.24|17501.24|0
1631709240000|2021-09-15 12:34:00|17499.8|17499.8|17500.07|17500.07|17500.07|17500.07|17498.17|17498.17|0
1631709250000|2021-09-15 12:34:10|17501.9|17501.9|17501.9|17501.9|17501.9|17501.9|17501.9|17501.9|0
1631709270000|2021-09-15 12:34:30|17503.71|17503.71|17507.25|17507.25|17507.25|17507.25|17503.71|17503.71|0
1631709290000|2021-09-15 12:34:50|17507.75|17507.75|17510.81|17510.81|17510.81|17510.81|17507.75|17507.75|0
1631709300000|2021-09-15 12:35:00|17511.75|17511.75|17511.75|17511.75|17511.75|17511.75|17511.75|17511.75|0
1631709310000|2021-09-15 12:35:10|17511.14|17511.14|17514.63|17514.63|17514.63|17514.63|17511.14|17511.14|0
1631709330000|2021-09-15 12:35:30|17517.37|17517.37|17517.37|17517.37|17517.37|17517.37|17517.37|17517.37|0
1631709340000|2021-09-15 12:35:40|17517.84|17517.84|17518.66|17518.66|17518.66|17518.66|17517.84|17517.84|0
1631709350000|2021-09-15 12:35:50|17520.09|17520.09|17519.27|17519.27|17520.09|17520.09|17519.27|17519.27|0
1631709380000|2021-09-15 12:36:20|17520.09|17520.09|17520.09|17520.09|17520.09|17520.09|17520.09|17520.09|0
1631709390000|2021-09-15 12:36:30|17517.77|17517.77|17516.85|17516.85|17517.77|17517.77|17516.85|17516.85|0
1631709420000|2021-09-15 12:37:00|17517.85|17517.85|17517.85|17517.85|17517.85|17517.85|17517.85|17517.85|0
1631709440000|2021-09-15 12:37:20|17518.66|17518.66|17519.6|17519.6|17519.6|17519.6|17518.66|17518.66|0
1631709450000|2021-09-15 12:37:30|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|0
1631709460000|2021-09-15 12:37:40|17520.01|17520.01|17516.77|17516.77|17520.01|17520.01|17516.77|17516.77|0
1631709470000|2021-09-15 12:37:50|17517.33|17517.33|17517.33|17517.33|17517.33|17517.33|17517.33|17517.33|0
1631709480000|2021-09-15 12:38:00|17517.12|17517.12|17517.12|17517.12|17517.12|17517.12|17517.12|17517.12|0
1631709490000|2021-09-15 12:38:10|17518.56|17518.56|17518.56|17518.56|17518.56|17518.56|17518.56|17518.56|0
1631709550000|2021-09-15 12:39:10|17519.37|17519.37|17518.56|17518.56|17519.37|17519.37|17518.56|17518.56|0
1631709570000|2021-09-15 12:39:30|17517.74|17517.74|17517.84|17517.84|17517.84|17517.84|17516.92|17516.92|0
1631709610000|2021-09-15 12:40:10|17519.27|17519.27|17517.84|17517.84|17519.27|17519.27|17517.84|17517.84|0
1631709630000|2021-09-15 12:40:30|17518.75|17518.75|17518.75|17518.75|17518.75|17518.75|17518.75|17518.75|0
1631709650000|2021-09-15 12:40:50|17518.25|17518.25|17518.25|17518.25|17518.25|17518.25|17518.25|17518.25|0
1631709660000|2021-09-15 12:41:00|17518.66|17518.66|17518.66|17518.66|17518.66|17518.66|17518.66|17518.66|0
1631709690000|2021-09-15 12:41:30|17519.16|17519.16|17520.15|17520.15|17520.15|17520.15|17519.16|17519.16|0
1631709700000|2021-09-15 12:41:40|17520.97|17520.97|17520.97|17520.97|17520.97|17520.97|17520.97|17520.97|0
1631709710000|2021-09-15 12:41:50|17522.14|17522.14|17523.3|17523.3|17523.3|17523.3|17522.14|17522.14|0
1631709720000|2021-09-15 12:42:00|17523.97|17523.97|17523.48|17523.48|17523.97|17523.97|17523.48|17523.48|0
1631709730000|2021-09-15 12:42:10|17522.92|17522.92|17521.51|17521.51|17522.92|17522.92|17521.51|17521.51|0
1631709740000|2021-09-15 12:42:20|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|0
1631709750000|2021-09-15 12:42:30|17521.26|17521.26|17521.26|17521.26|17521.26|17521.26|17521.26|17521.26|0
1631709780000|2021-09-15 12:43:00|17518.39|17518.39|17516.32|17516.32|17518.39|17518.39|17515.5|17515.5|0
1631709790000|2021-09-15 12:43:10|17517.13|17517.13|17517.95|17517.95|17517.95|17517.95|17517.13|17517.13|0
1631709800000|2021-09-15 12:43:20|17518.77|17518.77|17518.77|17518.77|17518.77|17518.77|17518.77|17518.77|0
1631709840000|2021-09-15 12:44:00|17519.68|17519.68|17519.68|17519.68|17519.68|17519.68|17519.68|17519.68|0
1631709880000|2021-09-15 12:44:40|17517.28|17517.28|17515.37|17515.37|17517.28|17517.28|17515.37|17515.37|0
1631709890000|2021-09-15 12:44:50|17514.56|17514.56|17514.56|17514.56|17514.56|17514.56|17514.56|17514.56|0
1631709900000|2021-09-15 12:45:00|17513.13|17513.13|17513.3|17513.3|17513.3|17513.3|17512.13|17512.13|0
1631709920000|2021-09-15 12:45:20|17511.86|17511.86|17511.86|17511.86|17511.86|17511.86|17511.86|17511.86|0
1631709970000|2021-09-15 12:46:10|17513.03|17513.03|17513.03|17513.03|17513.03|17513.03|17513.03|17513.03|0
1631709980000|2021-09-15 12:46:20|17511.2|17511.2|17510|17510|17511.23|17511.23|17510|17510|0
1631709990000|2021-09-15 12:46:30|17509.79|17509.79|17504.55|17504.55|17509.79|17509.79|17504.55|17504.55|0
1631710000000|2021-09-15 12:46:40|17504.08|17504.08|17505|17505|17505|17505|17504.08|17504.08|0
1631710010000|2021-09-15 12:46:50|17506.11|17506.11|17507.28|17507.28|17507.28|17507.28|17506.11|17506.11|0
1631710040000|2021-09-15 12:47:20|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|0
1631710050000|2021-09-15 12:47:30|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|0
1631710060000|2021-09-15 12:47:40|17507.63|17507.63|17512.13|17512.13|17512.13|17512.13|17507.63|17507.63|0
1631710080000|2021-09-15 12:48:00|17513.6|17513.6|17514.22|17514.22|17514.22|17514.22|17513.6|17513.6|0
1631710110000|2021-09-15 12:48:30|17513.55|17513.55|17513.55|17513.55|17513.55|17513.55|17513.55|17513.55|0
1631710120000|2021-09-15 12:48:40|17514.46|17514.46|17514.46|17514.46|17514.46|17514.46|17514.46|17514.46|0
1631710150000|2021-09-15 12:49:10|17515.63|17515.63|17515.63|17515.63|17515.63|17515.63|17515.63|17515.63|0
1631710180000|2021-09-15 12:49:40|17516.57|17516.57|17515.66|17515.66|17516.57|17516.57|17515.66|17515.66|0
1631710190000|2021-09-15 12:49:50|17514.84|17514.84|17513.61|17513.61|17514.84|17514.84|17513.61|17513.61|0
1631710210000|2021-09-15 12:50:10|17514.43|17514.43|17514.99|17514.99|17514.99|17514.99|17514.43|17514.43|0
1631710220000|2021-09-15 12:50:20|17515.8|17515.8|17515.8|17515.8|17515.8|17515.8|17515.8|17515.8|0
1631710230000|2021-09-15 12:50:30|17513.92|17513.92|17514.39|17514.39|17514.39|17514.39|17513.92|17513.92|0
1631710260000|2021-09-15 12:51:00|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|0
1631710290000|2021-09-15 12:51:30|17512.46|17512.46|17512.46|17512.46|17512.46|17512.46|17512.46|17512.46|0
1631710310000|2021-09-15 12:51:50|17512.93|17512.93|17513.4|17513.4|17513.4|17513.4|17512.93|17512.93|0
1631710350000|2021-09-15 12:52:30|17514.32|17514.32|17514.32|17514.32|17514.32|17514.32|17514.32|17514.32|0
1631710360000|2021-09-15 12:52:40|17513.4|17513.4|17513.4|17513.4|17513.4|17513.4|17513.4|17513.4|0
1631710370000|2021-09-15 12:52:50|17512.49|17512.49|17513.4|17513.4|17513.4|17513.4|17512.49|17512.49|0
1631710390000|2021-09-15 12:53:10|17514.02|17514.02|17514.02|17514.02|17514.02|17514.02|17514.02|17514.02|0
1631710420000|2021-09-15 12:53:40|17513.11|17513.11|17513.11|17513.11|17513.11|17513.11|17513.11|17513.11|0
1631710470000|2021-09-15 12:54:30|17514.54|17514.54|17516.01|17516.01|17516.01|17516.01|17514.54|17514.54|0
1631710500000|2021-09-15 12:55:00|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|0
1631710530000|2021-09-15 12:55:30|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|0
1631710560000|2021-09-15 12:56:00|17517.1|17517.1|17517.1|17517.1|17517.1|17517.1|17517.1|17517.1|0
1631710580000|2021-09-15 12:56:20|17518.01|17518.01|17518.01|17518.01|17518.01|17518.01|17518.01|17518.01|0
1631710600000|2021-09-15 12:56:40|17517.19|17517.19|17517.19|17517.19|17517.19|17517.19|17517.19|17517.19|0
1631710630000|2021-09-15 12:57:10|17518.11|17518.11|17518.11|17518.11|17518.11|17518.11|17518.11|17518.11|0
1631710650000|2021-09-15 12:57:30|17517.55|17517.55|17516.11|17516.11|17517.55|17517.55|17515.61|17515.61|0
1631710670000|2021-09-15 12:57:50|17517.05|17517.05|17518.57|17518.57|17518.57|17518.57|17517.05|17517.05|0
1631710680000|2021-09-15 12:58:00|17518.33|17518.33|17518.33|17518.33|17518.33|17518.33|17518.33|17518.33|0
1631710690000|2021-09-15 12:58:10|17519.5|17519.5|17519.5|17519.5|17519.5|17519.5|17519.5|17519.5|0
1631710720000|2021-09-15 12:58:40|17520.93|17520.93|17520.93|17520.93|17520.93|17520.93|17520.93|17520.93|0
1631710730000|2021-09-15 12:58:50|17521.75|17521.75|17521.75|17521.75|17521.75|17521.75|17521.75|17521.75|0
1631710740000|2021-09-15 12:59:00|17522.66|17522.66|17522.66|17522.66|17522.66|17522.66|17522.66|17522.66|0
1631710750000|2021-09-15 12:59:10|17521.75|17521.75|17520.83|17520.83|17521.75|17521.75|17520.83|17520.83|0
1631710770000|2021-09-15 12:59:30|17521.5|17521.5|17521.5|17521.5|17521.5|17521.5|17521.5|17521.5|0
1631710780000|2021-09-15 12:59:40|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|0
1631710800000|2021-09-15 13:00:00|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|0
1631710810000|2021-09-15 13:00:10|17520.69|17520.69|17520.22|17520.22|17520.69|17520.69|17520.22|17520.22|0
1631710820000|2021-09-15 13:00:20|17521.03|17521.03|17521.03|17521.03|17521.03|17521.03|17521.03|17521.03|0
1631710830000|2021-09-15 13:00:30|17520.48|17520.48|17518.59|17518.59|17520.48|17520.48|17518.59|17518.59|0
1631710840000|2021-09-15 13:00:40|17518.12|17518.12|17518.59|17518.59|17518.59|17518.59|17518.12|17518.12|0
1631710850000|2021-09-15 13:00:50|17517.65|17517.65|17515.32|17515.32|17517.65|17517.65|17515.32|17515.32|0
1631710860000|2021-09-15 13:01:00|17515.08|17515.08|17512.27|17512.27|17515.08|17515.08|17512.27|17512.27|0
1631710870000|2021-09-15 13:01:10|17511.36|17511.36|17511.36|17511.36|17511.36|17511.36|17511.36|17511.36|0
1631710880000|2021-09-15 13:01:20|17511.91|17511.91|17511.91|17511.91|17511.91|17511.91|17511.91|17511.91|0
1631710900000|2021-09-15 13:01:40|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|0
1631710930000|2021-09-15 13:02:10|17512.78|17512.78|17512.78|17512.78|17512.78|17512.78|17512.78|17512.78|0
1631710950000|2021-09-15 13:02:30|17512.16|17512.16|17511.96|17511.96|17512.16|17512.16|17511.96|17511.96|0
1631710970000|2021-09-15 13:02:50|17512.87|17512.87|17512.87|17512.87|17512.87|17512.87|17512.87|17512.87|0
1631710980000|2021-09-15 13:03:00|17512.05|17512.05|17512.05|17512.05|17512.05|17512.05|17512.05|17512.05|0
1631710990000|2021-09-15 13:03:10|17513.05|17513.05|17513.05|17513.05|17513.05|17513.05|17513.05|17513.05|0
1631711010000|2021-09-15 13:03:30|17512.13|17512.13|17512.75|17512.75|17512.75|17512.75|17512.13|17512.13|0
1631711020000|2021-09-15 13:03:40|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|0
1631711030000|2021-09-15 13:03:50|17514.13|17514.13|17514.13|17514.13|17514.13|17514.13|17514.13|17514.13|0
1631711040000|2021-09-15 13:04:00|17513.93|17513.93|17514.62|17514.62|17515.5|17515.5|17513.93|17513.93|0
1631711060000|2021-09-15 13:04:20|17515.56|17515.56|17515.56|17515.56|17515.56|17515.56|17515.56|17515.56|0
1631711070000|2021-09-15 13:04:30|17516.99|17516.99|17518.43|17518.43|17518.43|17518.43|17516.99|17516.99|0
1631711090000|2021-09-15 13:04:50|17518.9|17518.9|17529.23|17529.23|17529.23|17529.23|17518.9|17518.9|0
1631711100000|2021-09-15 13:05:00|17529.73|17529.73|17535.32|17535.32|17535.32|17535.32|17529.73|17529.73|0
1631711120000|2021-09-15 13:05:20|17536.14|17536.14|17536.14|17536.14|17536.14|17536.14|17536.14|17536.14|0
1631711170000|2021-09-15 13:06:10|17536.95|17536.95|17536.04|17536.04|17537.87|17537.87|17536.04|17536.04|0
1631711180000|2021-09-15 13:06:20|17535.13|17535.13|17535.13|17535.13|17535.13|17535.13|17535.13|17535.13|0
1631711200000|2021-09-15 13:06:40|17536.04|17536.04|17536.51|17536.51|17536.51|17536.51|17536.04|17536.04|0
1631711210000|2021-09-15 13:06:50|17536.29|17536.29|17536.29|17536.29|17536.29|17536.29|17536.29|17536.29|0
1631711240000|2021-09-15 13:07:20|17535.47|17535.47|17533.84|17533.84|17535.47|17535.47|17532.2|17532.2|0
1631711250000|2021-09-15 13:07:30|17535.66|17535.66|17535.66|17535.66|17535.66|17535.66|17535.66|17535.66|0
1631711280000|2021-09-15 13:08:00|17534.23|17534.23|17534.23|17534.23|17534.23|17534.23|17534.23|17534.23|0
1631711290000|2021-09-15 13:08:10|17533.42|17533.42|17531.98|17531.98|17533.42|17533.42|17531.98|17531.98|0
1631711370000|2021-09-15 13:09:30|17531.51|17531.51|17532.33|17532.33|17532.33|17532.33|17531.51|17531.51|0
1631711390000|2021-09-15 13:09:50|17531.51|17531.51|17531.04|17531.04|17531.51|17531.51|17531.04|17531.04|0
1631711400000|2021-09-15 13:10:00|17531.26|17531.26|17527.08|17527.08|17531.26|17531.26|17527.08|17527.08|0
1631711410000|2021-09-15 13:10:10|17525.91|17525.91|17522.86|17522.86|17525.91|17525.91|17522.86|17522.86|0
1631711420000|2021-09-15 13:10:20|17521.43|17521.43|17521.22|17521.22|17521.43|17521.43|17521.22|17521.22|0
1631711440000|2021-09-15 13:10:40|17522.04|17522.04|17523.47|17523.47|17523.47|17523.47|17522.04|17522.04|0
1631711450000|2021-09-15 13:10:50|17523.26|17523.26|17523.06|17523.06|17523.26|17523.26|17523.06|17523.06|0
1631711460000|2021-09-15 13:11:00|17523.53|17523.53|17523.94|17523.94|17523.94|17523.94|17523.53|17523.53|0
1631711500000|2021-09-15 13:11:40|17523.72|17523.72|17525.95|17525.95|17525.95|17525.95|17523.72|17523.72|0
1631711530000|2021-09-15 13:12:10|17526.44|17526.44|17526.44|17526.44|17526.44|17526.44|17526.44|17526.44|0
1631711540000|2021-09-15 13:12:20|17527.38|17527.38|17527.38|17527.38|17527.38|17527.38|17527.38|17527.38|0
1631711550000|2021-09-15 13:12:30|17527.85|17527.85|17536.5|17536.5|17536.5|17536.5|17527.85|17527.85|0
1631711560000|2021-09-15 13:12:40|17535.07|17535.07|17531.29|17531.29|17535.07|17535.07|17530.12|17530.12|0
1631711570000|2021-09-15 13:12:50|17531.06|17531.06|17531.06|17531.06|17531.06|17531.06|17531.06|17531.06|0
1631711650000|2021-09-15 13:14:10|17532|17532|17532|17532|17532|17532|17532|17532|0
1631711690000|2021-09-15 13:14:50|17532.82|17532.82|17532|17532|17532.82|17532.82|17532|17532|0
1631711700000|2021-09-15 13:15:00|17533.44|17533.44|17533.44|17533.44|17533.44|17533.44|17533.44|17533.44|0
1631711730000|2021-09-15 13:15:30|17532.52|17532.52|17531.58|17531.58|17532.52|17532.52|17531.58|17531.58|0
1631711750000|2021-09-15 13:15:50|17530.77|17530.77|17528.94|17528.94|17530.77|17530.77|17528.94|17528.94|0
1631711760000|2021-09-15 13:16:00|17528.12|17528.12|17528.12|17528.12|17528.12|17528.12|17528.12|17528.12|0
1631711770000|2021-09-15 13:16:10|17529.04|17529.04|17530.67|17530.67|17530.67|17530.67|17529.04|17529.04|0
1631711780000|2021-09-15 13:16:20|17532.1|17532.1|17533.02|17533.02|17533.02|17533.02|17532.1|17532.1|0
1631711790000|2021-09-15 13:16:30|17534.66|17534.66|17534.66|17534.66|17534.66|17534.66|17534.66|17534.66|0
1631711800000|2021-09-15 13:16:40|17535.57|17535.57|17536.51|17536.51|17536.51|17536.51|17535.57|17535.57|0
1631711810000|2021-09-15 13:16:50|17536.98|17536.98|17536.98|17536.98|17536.98|17536.98|17536.98|17536.98|0
1631711820000|2021-09-15 13:17:00|17537.21|17537.21|17537.21|17537.21|17537.21|17537.21|17537.21|17537.21|0
1631711850000|2021-09-15 13:17:30|17536.39|17536.39|17534.75|17534.75|17536.39|17536.39|17534.75|17534.75|0
1631711880000|2021-09-15 13:18:00|17535.24|17535.24|17535.24|17535.24|17535.24|17535.24|17535.24|17535.24|0
1631711890000|2021-09-15 13:18:10|17534.75|17534.75|17534.75|17534.75|17534.75|17534.75|17534.75|17534.75|0
1631711910000|2021-09-15 13:18:30|17535.22|17535.22|17535.69|17535.69|17535.69|17535.69|17535.22|17535.22|0
1631711920000|2021-09-15 13:18:40|17536.5|17536.5|17535.69|17535.69|17536.5|17536.5|17535.69|17535.69|0
1631711950000|2021-09-15 13:19:10|17536.6|17536.6|17536.6|17536.6|17536.6|17536.6|17536.6|17536.6|0
1631711960000|2021-09-15 13:19:20|17536.04|17536.04|17535.49|17535.49|17536.04|17536.04|17535.49|17535.49|0
1631711980000|2021-09-15 13:19:40|17534.05|17534.05|17531.73|17531.73|17534.05|17534.05|17531.73|17531.73|0
1631711990000|2021-09-15 13:19:50|17530.91|17530.91|17522.46|17522.46|17530.91|17530.91|17522.46|17522.46|0
1631712000000|2021-09-15 13:20:00|17521.65|17521.65|17521.04|17521.04|17522.2|17522.2|17521.04|17521.04|0
1631712010000|2021-09-15 13:20:10|17520.1|17520.1|17520.54|17520.54|17520.54|17520.54|17520.1|17520.1|0
1631712020000|2021-09-15 13:20:20|17520.77|17520.77|17520.67|17520.67|17520.77|17520.77|17518.94|17518.94|0
1631712100000|2021-09-15 13:21:40|17519.76|17519.76|17519.76|17519.76|17519.76|17519.76|17519.76|17519.76|0
1631712110000|2021-09-15 13:21:50|17518.82|17518.82|17512.14|17512.14|17518.82|17518.82|17512.14|17512.14|0
1631712120000|2021-09-15 13:22:00|17509.4|17509.4|17508.02|17508.02|17509.4|17509.4|17507.53|17507.53|0
1631712130000|2021-09-15 13:22:10|17507.21|17507.21|17507.21|17507.21|17507.21|17507.21|17507.21|17507.21|0
1631712150000|2021-09-15 13:22:30|17508.02|17508.02|17508.02|17508.02|17508.02|17508.02|17508.02|17508.02|0
1631712160000|2021-09-15 13:22:40|17507.55|17507.55|17508.49|17508.49|17508.49|17508.49|17506.61|17506.61|0
1631712200000|2021-09-15 13:23:20|17507.58|17507.58|17508.49|17508.49|17508.49|17508.49|17507.58|17507.58|0
1631712210000|2021-09-15 13:23:30|17511.62|17511.62|17512.43|17512.43|17512.43|17512.43|17511.62|17511.62|0
1631712250000|2021-09-15 13:24:10|17511.52|17511.52|17511.11|17511.11|17511.52|17511.52|17511.11|17511.11|0
1631712260000|2021-09-15 13:24:20|17510.19|17510.19|17507.39|17507.39|17510.19|17510.19|17507.39|17507.39|0
1631712300000|2021-09-15 13:25:00|17505.96|17505.96|17501.22|17501.22|17505.96|17505.96|17501.22|17501.22|0
1631712310000|2021-09-15 13:25:10|17500.52|17500.52|17500.39|17500.39|17500.52|17500.52|17500.39|17500.39|0
1631712340000|2021-09-15 13:25:40|17499.57|17499.57|17497.13|17497.13|17499.57|17499.57|17497.13|17497.13|0
1631712350000|2021-09-15 13:25:50|17496.69|17496.69|17494.81|17494.81|17496.69|17496.69|17494.81|17494.81|0
1631712360000|2021-09-15 13:26:00|17495.3|17495.3|17491.72|17491.72|17495.3|17495.3|17491.72|17491.72|0
1631712370000|2021-09-15 13:26:10|17492.22|17492.22|17498.03|17498.03|17498.5|17498.5|17492.22|17492.22|0
1631712380000|2021-09-15 13:26:20|17499.47|17499.47|17500.08|17500.08|17500.08|17500.08|17499.47|17499.47|0
1631712390000|2021-09-15 13:26:30|17500.9|17500.9|17500.9|17500.9|17500.9|17500.9|17500.9|17500.9|0
1631712420000|2021-09-15 13:27:00|17499.47|17499.47|17498.05|17498.05|17499.47|17499.47|17498.05|17498.05|0
1631712430000|2021-09-15 13:27:10|17499|17499|17499|17499|17499|17499|17499|17499|0
1631712440000|2021-09-15 13:27:20|17493.78|17493.78|17489.19|17489.19|17493.78|17493.78|17489.19|17489.19|0
1631712450000|2021-09-15 13:27:30|17487.56|17487.56|17482.13|17482.13|17487.56|17487.56|17482.13|17482.13|0
1631712480000|2021-09-15 13:28:00|17480.69|17480.69|17480.69|17480.69|17480.69|17480.69|17480.69|17480.69|0
1631712500000|2021-09-15 13:28:20|17479.88|17479.88|17479.88|17479.88|17479.88|17479.88|17479.88|17479.88|0
1631712510000|2021-09-15 13:28:30|17480.49|17480.49|17480.7|17480.7|17480.7|17480.7|17480.49|17480.49|0
1631712530000|2021-09-15 13:28:50|17478.87|17478.87|17478.87|17478.87|17478.87|17478.87|17478.87|17478.87|0
1631712550000|2021-09-15 13:29:10|17477.2|17477.2|17477.2|17477.2|17477.2|17477.2|17477.2|17477.2|0
1631712570000|2021-09-15 13:29:30|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|0
1631712580000|2021-09-15 13:29:40|17475.35|17475.35|17475.35|17475.35|17475.35|17475.35|17475.35|17475.35|0
1631712600000|2021-09-15 13:30:00|17476.16|17476.16|17479.5|17479.5|17479.5|17479.5|17476.16|17476.16|0
1631712610000|2021-09-15 13:30:10|17479.97|17479.97|17479.03|17479.03|17480.88|17480.88|17479.03|17479.03|0
1631712620000|2021-09-15 13:30:20|17478.56|17478.56|17473.15|17473.15|17478.56|17478.56|17473.15|17473.15|0
1631712630000|2021-09-15 13:30:30|17472.32|17472.32|17470.58|17470.58|17472.51|17472.51|17470.58|17470.58|0
1631712640000|2021-09-15 13:30:40|17467.84|17467.84|17463.24|17463.24|17467.84|17467.84|17463.24|17463.24|0
1631712650000|2021-09-15 13:30:50|17463.03|17463.03|17457.65|17457.65|17463.03|17463.03|17457.45|17457.45|0
1631712660000|2021-09-15 13:31:00|17459.29|17459.29|17459.9|17459.9|17459.9|17459.9|17459.29|17459.29|0
1631712670000|2021-09-15 13:31:10|17460.9|17460.9|17458.46|17458.46|17460.9|17460.9|17458.46|17458.46|0
1631712680000|2021-09-15 13:31:20|17459.89|17459.89|17460.39|17460.39|17460.39|17460.39|17459.89|17459.89|0
1631712710000|2021-09-15 13:31:50|17461.38|17461.38|17462.2|17462.2|17462.2|17462.2|17461.38|17461.38|0
1631712720000|2021-09-15 13:32:00|17462.4|17462.4|17461.15|17461.15|17462.4|17462.4|17461.15|17461.15|0
1631712730000|2021-09-15 13:32:10|17461.62|17461.62|17462.62|17462.62|17462.62|17462.62|17461.15|17461.15|0
1631712740000|2021-09-15 13:32:20|17461.51|17461.51|17458.25|17458.25|17461.51|17461.51|17458.25|17458.25|0
1631712750000|2021-09-15 13:32:30|17456.81|17456.81|17456.81|17456.81|17456.81|17456.81|17456.81|17456.81|0
1631712760000|2021-09-15 13:32:40|17455.87|17455.87|17456.81|17456.81|17456.81|17456.81|17455.87|17455.87|0
1631712770000|2021-09-15 13:32:50|17456|17456|17456|17456|17456|17456|17456|17456|0
1631712780000|2021-09-15 13:33:00|17455.06|17455.06|17455.06|17455.06|17455.53|17455.53|17455.06|17455.06|0
1631712800000|2021-09-15 13:33:20|17454.56|17454.56|17454.56|17454.56|17454.56|17454.56|17454.56|17454.56|0
1631712810000|2021-09-15 13:33:30|17453.74|17453.74|17453.74|17453.74|17453.74|17453.74|17453.74|17453.74|0
1631712820000|2021-09-15 13:33:40|17452.75|17452.75|17451.32|17451.32|17454.18|17454.18|17449.89|17449.89|0
1631712830000|2021-09-15 13:33:50|17451.12|17451.12|17452.55|17452.55|17452.55|17452.55|17451.12|17451.12|0
1631712840000|2021-09-15 13:34:00|17452.08|17452.08|17452.27|17452.27|17452.49|17452.49|17451.46|17451.46|0
1631712850000|2021-09-15 13:34:10|17456.46|17456.46|17456.87|17456.87|17456.87|17456.87|17456.46|17456.46|0
1631712860000|2021-09-15 13:34:20|17457.79|17457.79|17459.18|17459.18|17459.18|17459.18|17457.79|17457.79|0
1631712870000|2021-09-15 13:34:30|17461|17461|17461|17461|17461|17461|17461|17461|0
1631712890000|2021-09-15 13:34:50|17460.09|17460.09|17455.69|17455.69|17460.09|17460.09|17455.69|17455.69|0
1631712900000|2021-09-15 13:35:00|17455.2|17455.2|17455.2|17455.2|17455.2|17455.2|17455.2|17455.2|0
1631712910000|2021-09-15 13:35:10|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|17454.97|0
1631712920000|2021-09-15 13:35:20|17454.53|17454.53|17454.53|17454.53|17454.53|17454.53|17454.53|17454.53|0
1631712930000|2021-09-15 13:35:30|17454.73|17454.73|17458.37|17458.37|17458.37|17458.37|17454.73|17454.73|0
1631712940000|2021-09-15 13:35:40|17457.38|17457.38|17457.38|17457.38|17457.38|17457.38|17457.38|17457.38|0
1631712950000|2021-09-15 13:35:50|17456.56|17456.56|17455.25|17455.25|17456.56|17456.56|17455.25|17455.25|0
1631712970000|2021-09-15 13:36:10|17454.78|17454.78|17454.98|17454.98|17454.98|17454.98|17454.78|17454.78|0
1631712980000|2021-09-15 13:36:20|17456.81|17456.81|17456.81|17456.81|17456.81|17456.81|17456.81|17456.81|0
1631712990000|2021-09-15 13:36:30|17455.99|17455.99|17455.08|17455.08|17455.99|17455.99|17455.08|17455.08|0
1631713000000|2021-09-15 13:36:40|17454.17|17454.17|17454.64|17454.64|17454.64|17454.64|17454.17|17454.17|0
1631713040000|2021-09-15 13:37:20|17455.11|17455.11|17454.08|17454.08|17455.11|17455.11|17454.08|17454.08|0
1631713050000|2021-09-15 13:37:30|17453.14|17453.14|17453.14|17453.14|17453.14|17453.14|17453.14|17453.14|0
1631713060000|2021-09-15 13:37:40|17452.03|17452.03|17451.8|17451.8|17452.03|17452.03|17451.8|17451.8|0
1631713080000|2021-09-15 13:38:00|17451.24|17451.24|17447.64|17447.64|17451.24|17451.24|17447.64|17447.64|0
1631713090000|2021-09-15 13:38:10|17449.08|17449.08|17449.08|17449.08|17449.08|17449.08|17449.08|17449.08|0
1631713100000|2021-09-15 13:38:20|17447.25|17447.25|17447.25|17447.25|17447.25|17447.25|17447.25|17447.25|0
1631713110000|2021-09-15 13:38:30|17446.78|17446.78|17446.78|17446.78|17446.78|17446.78|17446.78|17446.78|0
1631713120000|2021-09-15 13:38:40|17446.22|17446.22|17443.85|17443.85|17446.22|17446.22|17443.85|17443.85|0
1631713130000|2021-09-15 13:38:50|17443.03|17443.03|17439.99|17439.99|17443.03|17443.03|17439.99|17439.99|0
1631713140000|2021-09-15 13:39:00|17441.12|17441.12|17443.47|17443.47|17444.03|17444.03|17441.12|17441.12|0
1631713150000|2021-09-15 13:39:10|17442.98|17442.98|17442.98|17442.98|17442.98|17442.98|17442.98|17442.98|0
1631713200000|2021-09-15 13:40:00|17441.5|17441.5|17440.69|17440.69|17441.5|17441.5|17440.69|17440.69|0
1631713210000|2021-09-15 13:40:10|17440.19|17440.19|17438.76|17438.76|17440.19|17440.19|17438.76|17438.76|0
1631713230000|2021-09-15 13:40:30|17439.57|17439.57|17439.13|17439.13|17439.57|17439.57|17439.13|17439.13|0
1631713240000|2021-09-15 13:40:40|17438.51|17438.51|17437.6|17437.6|17438.51|17438.51|17437.6|17437.6|0
1631713250000|2021-09-15 13:40:50|17438.54|17438.54|17438.54|17438.54|17438.54|17438.54|17438.54|17438.54|0
1631713270000|2021-09-15 13:41:10|17437.42|17437.42|17437.42|17437.42|17437.42|17437.42|17437.42|17437.42|0
1631713280000|2021-09-15 13:41:20|17430.52|17430.52|17432.57|17432.57|17432.57|17432.57|17429.71|17429.71|0
1631713310000|2021-09-15 13:41:50|17432.35|17432.35|17432.14|17432.14|17432.35|17432.35|17432.14|17432.14|0
1631713320000|2021-09-15 13:42:00|17431.33|17431.33|17429.89|17429.89|17431.33|17431.33|17428.46|17428.46|0
1631713330000|2021-09-15 13:42:10|17431.33|17431.33|17425.2|17425.2|17431.33|17431.33|17425.2|17425.2|0
1631713340000|2021-09-15 13:42:20|17428.07|17428.07|17429.5|17429.5|17429.5|17429.5|17428.07|17428.07|0
1631713350000|2021-09-15 13:42:30|17429.6|17429.6|17433.91|17433.91|17433.91|17433.91|17429.6|17429.6|0
1631713360000|2021-09-15 13:42:40|17434.72|17434.72|17435.78|17435.78|17435.78|17435.78|17434.72|17434.72|0
1631713380000|2021-09-15 13:43:00|17434.34|17434.34|17435.78|17435.78|17435.78|17435.78|17434.34|17434.34|0
1631713390000|2021-09-15 13:43:10|17436.59|17436.59|17437.41|17437.41|17437.41|17437.41|17436.59|17436.59|0
1631713410000|2021-09-15 13:43:30|17438.32|17438.32|17438.32|17438.32|17438.32|17438.32|17438.32|17438.32|0
1631713420000|2021-09-15 13:43:40|17438.1|17438.1|17438.1|17438.1|17438.1|17438.1|17438.1|17438.1|0
1631713430000|2021-09-15 13:43:50|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|0
1631713440000|2021-09-15 13:44:00|17439.63|17439.63|17439.63|17439.63|17439.63|17439.63|17439.63|17439.63|0
1631713460000|2021-09-15 13:44:20|17440.45|17440.45|17437.58|17437.58|17440.45|17440.45|17437.58|17437.58|0
1631713470000|2021-09-15 13:44:30|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|0
1631713480000|2021-09-15 13:44:40|17438.54|17438.54|17440.89|17440.89|17440.89|17440.89|17438.54|17438.54|0
1631713490000|2021-09-15 13:44:50|17441.09|17441.09|17441.09|17441.09|17441.09|17441.09|17441.09|17441.09|0
1631713500000|2021-09-15 13:45:00|17441.32|17441.32|17439.27|17439.27|17441.32|17441.32|17439.27|17439.27|0
1631713510000|2021-09-15 13:45:10|17439.47|17439.47|17446.43|17446.43|17446.43|17446.43|17439.47|17439.47|0
1631713520000|2021-09-15 13:45:20|17447.86|17447.86|17448.8|17448.8|17448.8|17448.8|17447.86|17447.86|0
1631713530000|2021-09-15 13:45:30|17448.39|17448.39|17451.13|17451.13|17451.13|17451.13|17448.39|17448.39|0
1631713540000|2021-09-15 13:45:40|17449.7|17449.7|17446.88|17446.88|17449.7|17449.7|17446.88|17446.88|0
1631713550000|2021-09-15 13:45:50|17449.33|17449.33|17451.16|17451.16|17451.16|17451.16|17449.33|17449.33|0
1631713560000|2021-09-15 13:46:00|17450.34|17450.34|17453.17|17453.17|17453.17|17453.17|17450.34|17450.34|0
1631713570000|2021-09-15 13:46:10|17452.97|17452.97|17452.97|17452.97|17452.97|17452.97|17452.97|17452.97|0
1631713580000|2021-09-15 13:46:20|17456.75|17456.75|17458.21|17458.21|17458.21|17458.21|17456.75|17456.75|0
1631713590000|2021-09-15 13:46:30|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|0
1631713630000|2021-09-15 13:47:10|17459.88|17459.88|17459.88|17459.88|17459.88|17459.88|17459.88|17459.88|0
1631713640000|2021-09-15 13:47:20|17460.7|17460.7|17459.67|17459.67|17460.7|17460.7|17459.67|17459.67|0
1631713650000|2021-09-15 13:47:30|17459.2|17459.2|17457.97|17457.97|17459.2|17459.2|17456.34|17456.34|0
1631713660000|2021-09-15 13:47:40|17458.79|17458.79|17461.65|17461.65|17461.65|17461.65|17458.79|17458.79|0
1631713670000|2021-09-15 13:47:50|17464.39|17464.39|17464.39|17464.39|17464.39|17464.39|17464.39|17464.39|0
1631713680000|2021-09-15 13:48:00|17465.21|17465.21|17465.21|17465.21|17465.21|17465.21|17465.21|17465.21|0
1631713690000|2021-09-15 13:48:10|17465.68|17465.68|17470.28|17470.28|17470.28|17470.28|17465.68|17465.68|0
1631713700000|2021-09-15 13:48:20|17471.45|17471.45|17472.78|17472.78|17472.78|17472.78|17471.45|17471.45|0
1631713710000|2021-09-15 13:48:30|17473.34|17473.34|17480.98|17480.98|17480.98|17480.98|17473.34|17473.34|0
1631713720000|2021-09-15 13:48:40|17480.51|17480.51|17482.18|17482.18|17482.18|17482.18|17480.51|17480.51|0
1631713730000|2021-09-15 13:48:50|17481.62|17481.62|17481.4|17481.4|17481.62|17481.62|17481.4|17481.4|0
1631713740000|2021-09-15 13:49:00|17483.23|17483.23|17481.28|17481.28|17483.23|17483.23|17480.46|17480.46|0
1631713750000|2021-09-15 13:49:10|17480.72|17480.72|17480.72|17480.72|17480.72|17480.72|17480.72|17480.72|0
1631713760000|2021-09-15 13:49:20|17479.29|17479.29|17479.51|17479.51|17479.51|17479.51|17479.29|17479.29|0
1631713780000|2021-09-15 13:49:40|17478.08|17478.08|17478.08|17478.08|17478.08|17478.08|17478.08|17478.08|0
1631713790000|2021-09-15 13:49:50|17478.89|17478.89|17479.36|17479.36|17479.36|17479.36|17478.89|17478.89|0
1631713810000|2021-09-15 13:50:10|17480.18|17480.18|17480.18|17480.18|17480.18|17480.18|17480.18|17480.18|0
1631713820000|2021-09-15 13:50:20|17482.06|17482.06|17482.06|17482.06|17482.06|17482.06|17482.06|17482.06|0
1631713860000|2021-09-15 13:51:00|17480.18|17480.18|17480.56|17480.56|17480.56|17480.56|17479.62|17479.62|0
1631713870000|2021-09-15 13:51:10|17480.09|17480.09|17480.09|17480.09|17480.09|17480.09|17480.09|17480.09|0
1631713880000|2021-09-15 13:51:20|17479.28|17479.28|17478.46|17478.46|17479.28|17479.28|17478.46|17478.46|0
1631713890000|2021-09-15 13:51:30|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|0
1631713900000|2021-09-15 13:51:40|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|0
1631713910000|2021-09-15 13:51:50|17477.39|17477.39|17478.31|17478.31|17478.31|17478.31|17477.39|17477.39|0
1631713920000|2021-09-15 13:52:00|17479.47|17479.47|17473.63|17473.63|17479.47|17479.47|17473.63|17473.63|0
1631713930000|2021-09-15 13:52:10|17472.69|17472.69|17467.77|17467.77|17472.69|17472.69|17467.77|17467.77|0
1631713950000|2021-09-15 13:52:30|17466.14|17466.14|17462.33|17462.33|17466.14|17466.14|17462.33|17462.33|0
1631713960000|2021-09-15 13:52:40|17461.83|17461.83|17461.83|17461.83|17461.83|17461.83|17461.83|17461.83|0
1631713970000|2021-09-15 13:52:50|17461.02|17461.02|17459.6|17459.6|17461.83|17461.83|17459.6|17459.6|0
1631713990000|2021-09-15 13:53:10|17461.01|17461.01|17460.54|17460.54|17461.01|17461.01|17460.54|17460.54|0
1631714000000|2021-09-15 13:53:20|17461.98|17461.98|17461.98|17461.98|17461.98|17461.98|17461.98|17461.98|0
1631714020000|2021-09-15 13:53:40|17460.34|17460.34|17456.55|17456.55|17460.34|17460.34|17456.55|17456.55|0
1631714030000|2021-09-15 13:53:50|17454.67|17454.67|17454.2|17454.2|17454.67|17454.67|17454.2|17454.2|0
1631714060000|2021-09-15 13:54:20|17452.52|17452.52|17452.52|17452.52|17452.52|17452.52|17452.52|17452.52|0
1631714080000|2021-09-15 13:54:40|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|17452.52|17452.52|0
1631714090000|2021-09-15 13:54:50|17450.54|17450.54|17450.54|17450.54|17450.54|17450.54|17450.54|17450.54|0
1631714100000|2021-09-15 13:55:00|17448.72|17448.72|17448.22|17448.22|17448.72|17448.72|17448.22|17448.22|0
1631714110000|2021-09-15 13:55:10|17448.84|17448.84|17448.84|17448.84|17448.84|17448.84|17448.84|17448.84|0
1631714120000|2021-09-15 13:55:20|17447.92|17447.92|17447.92|17447.92|17447.92|17447.92|17447.92|17447.92|0
1631714130000|2021-09-15 13:55:30|17447.7|17447.7|17447.7|17447.7|17447.7|17447.7|17447.7|17447.7|0
1631714140000|2021-09-15 13:55:40|17446.76|17446.76|17445.59|17445.59|17446.76|17446.76|17445.59|17445.59|0
1631714160000|2021-09-15 13:56:00|17446.62|17446.62|17447.03|17447.03|17447.03|17447.03|17446.62|17446.62|0
1631714170000|2021-09-15 13:56:10|17446.56|17446.56|17446.56|17446.56|17446.56|17446.56|17446.56|17446.56|0
1631714180000|2021-09-15 13:56:20|17447.73|17447.73|17452.01|17452.01|17452.01|17452.01|17447.73|17447.73|0
1631714190000|2021-09-15 13:56:30|17452.92|17452.92|17457.94|17457.94|17457.94|17457.94|17452.92|17452.92|0
1631714210000|2021-09-15 13:56:50|17458.41|17458.41|17457.59|17457.59|17458.41|17458.41|17457.59|17457.59|0
1631714220000|2021-09-15 13:57:00|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|0
1631714240000|2021-09-15 13:57:20|17454.52|17454.52|17451.89|17451.89|17454.52|17454.52|17451.89|17451.89|0
1631714250000|2021-09-15 13:57:30|17451.41|17451.41|17446.05|17446.05|17451.41|17451.41|17446.05|17446.05|0
1631714260000|2021-09-15 13:57:40|17445.14|17445.14|17443.7|17443.7|17445.14|17445.14|17443.7|17443.7|0
1631714270000|2021-09-15 13:57:50|17440.96|17440.96|17440.15|17440.15|17440.96|17440.96|17439.94|17439.94|0
1631714280000|2021-09-15 13:58:00|17441.88|17441.88|17442.84|17442.84|17442.84|17442.84|17441.88|17441.88|0
1631714290000|2021-09-15 13:58:10|17442.35|17442.35|17442.35|17442.35|17442.35|17442.35|17442.35|17442.35|0
1631714300000|2021-09-15 13:58:20|17441.94|17441.94|17441.94|17441.94|17441.94|17441.94|17441.94|17441.94|0
1631714310000|2021-09-15 13:58:30|17442.43|17442.43|17442.93|17442.93|17442.93|17442.93|17442.43|17442.43|0
1631714320000|2021-09-15 13:58:40|17444.36|17444.36|17447.06|17447.06|17447.62|17447.62|17444.36|17444.36|0
1631714330000|2021-09-15 13:58:50|17445.95|17445.95|17447.62|17447.62|17447.62|17447.62|17445.48|17445.48|0
1631714340000|2021-09-15 13:59:00|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|0
1631714350000|2021-09-15 13:59:10|17446.86|17446.86|17446.86|17446.86|17446.86|17446.86|17446.86|17446.86|0
1631714380000|2021-09-15 13:59:40|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|0
1631714390000|2021-09-15 13:59:50|17445.52|17445.52|17444.58|17444.58|17445.52|17445.52|17444.58|17444.58|0
1631714400000|2021-09-15 14:00:00|17445.5|17445.5|17446.31|17446.31|17446.31|17446.31|17445.5|17445.5|0
1631714410000|2021-09-15 14:00:10|17444.88|17444.88|17441.42|17441.42|17444.88|17444.88|17441.42|17441.42|0
1631714420000|2021-09-15 14:00:20|17440.92|17440.92|17438.4|17438.4|17440.92|17440.92|17438.4|17438.4|0
1631714430000|2021-09-15 14:00:30|17437.49|17437.49|17437.49|17437.49|17437.49|17437.49|17437.49|17437.49|0
1631714450000|2021-09-15 14:00:50|17438.6|17438.6|17438.6|17438.6|17438.6|17438.6|17438.6|17438.6|0
1631714470000|2021-09-15 14:01:10|17441.71|17441.71|17443.39|17443.39|17443.39|17443.39|17441.71|17441.71|0
1631714490000|2021-09-15 14:01:30|17442.94|17442.94|17442.94|17442.94|17442.94|17442.94|17442.94|17442.94|0
1631714500000|2021-09-15 14:01:40|17443.16|17443.16|17443.16|17443.16|17443.16|17443.16|17443.16|17443.16|0
1631714510000|2021-09-15 14:01:50|17443.63|17443.63|17443.26|17443.26|17443.63|17443.63|17442.35|17442.35|0
1631714550000|2021-09-15 14:02:30|17445.49|17445.49|17445.49|17445.49|17445.49|17445.49|17445.49|17445.49|0
1631714560000|2021-09-15 14:02:40|17445.04|17445.04|17445.66|17445.66|17445.66|17445.66|17444.55|17444.55|0
1631714570000|2021-09-15 14:02:50|17448.48|17448.48|17452.52|17452.52|17452.52|17452.52|17448.48|17448.48|0
1631714580000|2021-09-15 14:03:00|17453.35|17453.35|17452.94|17452.94|17454.26|17454.26|17452.94|17452.94|0
1631714590000|2021-09-15 14:03:10|17453.41|17453.41|17453|17453|17453.41|17453.41|17453|17453|0
1631714600000|2021-09-15 14:03:20|17453.91|17453.91|17454.38|17454.38|17454.38|17454.38|17453.91|17453.91|0
1631714620000|2021-09-15 14:03:40|17453.26|17453.26|17457.73|17457.73|17457.94|17457.94|17453.26|17453.26|0
1631714630000|2021-09-15 14:03:50|17457.53|17457.53|17457.53|17457.53|17457.53|17457.53|17457.53|17457.53|0
1631714650000|2021-09-15 14:04:10|17458.44|17458.44|17458.44|17458.44|17458.44|17458.44|17458.44|17458.44|0
1631714660000|2021-09-15 14:04:20|17459.43|17459.43|17460.37|17460.37|17460.37|17460.37|17458.94|17458.94|0
1631714670000|2021-09-15 14:04:30|17460.58|17460.58|17460.99|17460.99|17460.99|17460.99|17460.58|17460.58|0
1631714690000|2021-09-15 14:04:50|17461.48|17461.48|17458.22|17458.22|17462.3|17462.3|17458.22|17458.22|0
1631714710000|2021-09-15 14:05:10|17457.55|17457.55|17457.06|17457.06|17457.55|17457.55|17456.61|17456.61|0
1631714720000|2021-09-15 14:05:20|17456.5|17456.5|17455.13|17455.13|17456.5|17456.5|17455.13|17455.13|0
1631714730000|2021-09-15 14:05:30|17455.68|17455.68|17456.5|17456.5|17456.5|17456.5|17455.68|17455.68|0
1631714760000|2021-09-15 14:06:00|17457.61|17457.61|17457.61|17457.61|17457.61|17457.61|17457.61|17457.61|0
1631714780000|2021-09-15 14:06:20|17456.33|17456.33|17453.62|17453.62|17456.33|17456.33|17452.51|17452.51|0
1631714800000|2021-09-15 14:06:40|17453.15|17453.15|17453.62|17453.62|17454.09|17454.09|17453.15|17453.15|0
1631714810000|2021-09-15 14:06:50|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|0
1631714830000|2021-09-15 14:07:10|17456|17456|17456|17456|17456|17456|17456|17456|0
1631714840000|2021-09-15 14:07:20|17456.49|17456.49|17456.49|17456.49|17456.49|17456.49|17456.49|17456.49|0
1631714850000|2021-09-15 14:07:30|17454.82|17454.82|17451.68|17451.68|17454.82|17454.82|17451.68|17451.68|0
1631714860000|2021-09-15 14:07:40|17451.48|17451.48|17450.04|17450.04|17451.48|17451.48|17450.04|17450.04|0
1631714870000|2021-09-15 14:07:50|17450.54|17450.54|17450.07|17450.07|17450.54|17450.54|17450.07|17450.07|0
1631714910000|2021-09-15 14:08:30|17449.15|17449.15|17447.52|17447.52|17449.15|17449.15|17447.52|17447.52|0
1631714920000|2021-09-15 14:08:40|17446.09|17446.09|17442.98|17442.98|17446.09|17446.09|17442.51|17442.51|0
1631714940000|2021-09-15 14:09:00|17443.8|17443.8|17444.71|17444.71|17444.91|17444.91|17443.8|17443.8|0
1631714950000|2021-09-15 14:09:10|17444.23|17444.23|17441.48|17441.48|17444.23|17444.23|17441.48|17441.48|0
1631714960000|2021-09-15 14:09:20|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|0
1631714990000|2021-09-15 14:09:50|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|0
1631715010000|2021-09-15 14:10:10|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|0
1631715030000|2021-09-15 14:10:30|17439.92|17439.92|17439.92|17439.92|17439.92|17439.92|17439.92|17439.92|0
1631715050000|2021-09-15 14:10:50|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|17439.01|0
1631715060000|2021-09-15 14:11:00|17438.8|17438.8|17438.6|17438.6|17438.8|17438.8|17438.6|17438.6|0
1631715080000|2021-09-15 14:11:20|17438.13|17438.13|17443.13|17443.13|17443.13|17443.13|17438.13|17438.13|0
1631715090000|2021-09-15 14:11:30|17443.6|17443.6|17444.07|17444.07|17444.07|17444.07|17443.6|17443.6|0
1631715100000|2021-09-15 14:11:40|17443.26|17443.26|17441.83|17441.83|17443.26|17443.26|17441.83|17441.83|0
1631715110000|2021-09-15 14:11:50|17439.62|17439.62|17431.8|17431.8|17439.62|17439.62|17431.8|17431.8|0
1631715120000|2021-09-15 14:12:00|17430.17|17430.17|17431.33|17431.33|17431.33|17431.33|17430.17|17430.17|0
1631715140000|2021-09-15 14:12:20|17429.7|17429.7|17427.87|17427.87|17429.7|17429.7|17427.87|17427.87|0
1631715150000|2021-09-15 14:12:30|17426.24|17426.24|17426.82|17426.82|17426.82|17426.82|17424.36|17424.36|0
1631715160000|2021-09-15 14:12:40|17425.38|17425.38|17417.57|17417.57|17425.38|17425.38|17415.15|17415.15|0
1631715170000|2021-09-15 14:12:50|17416.76|17416.76|17420.73|17420.73|17420.73|17420.73|17415.32|17415.32|0
1631715180000|2021-09-15 14:13:00|17419.79|17419.79|17415.72|17415.72|17419.79|17419.79|17414.28|17414.28|0
1631715190000|2021-09-15 14:13:10|17417.15|17417.15|17417.15|17417.15|17417.15|17417.15|17415.72|17415.72|0
1631715200000|2021-09-15 14:13:20|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|0
1631715210000|2021-09-15 14:13:30|17413.34|17413.34|17416.27|17416.27|17417.94|17417.94|17413.34|17413.34|0
1631715220000|2021-09-15 14:13:40|17417.18|17417.18|17425.06|17425.06|17425.06|17425.06|17417.18|17417.18|0
1631715230000|2021-09-15 14:13:50|17426|17426|17429.83|17429.83|17429.83|17429.83|17426|17426|0
1631715240000|2021-09-15 14:14:00|17426.96|17426.96|17429.83|17429.83|17429.83|17429.83|17426.96|17426.96|0
1631715250000|2021-09-15 14:14:10|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|0
1631715260000|2021-09-15 14:14:20|17431.68|17431.68|17434.68|17434.68|17434.68|17434.68|17431.68|17431.68|0
1631715280000|2021-09-15 14:14:40|17435.15|17435.15|17434.65|17434.65|17435.15|17435.15|17434.65|17434.65|0
1631715290000|2021-09-15 14:14:50|17435.47|17435.47|17435.47|17435.47|17435.47|17435.47|17435.47|17435.47|0
1631715300000|2021-09-15 14:15:00|17434.53|17434.53|17429.31|17429.31|17434.53|17434.53|17429.31|17429.31|0
1631715310000|2021-09-15 14:15:10|17428.49|17428.49|17423.47|17423.47|17428.49|17428.49|17423.47|17423.47|0
1631715320000|2021-09-15 14:15:20|17421.72|17421.72|17420.83|17420.83|17421.72|17421.72|17419.42|17419.42|0
1631715330000|2021-09-15 14:15:30|17423.59|17423.59|17423.59|17423.59|17424.09|17424.09|17423.59|17423.59|0
1631715340000|2021-09-15 14:15:40|17423.79|17423.79|17424|17424|17424|17424|17423.79|17423.79|0
1631715350000|2021-09-15 14:15:50|17422.57|17422.57|17421.4|17421.4|17422.57|17422.57|17421.13|17421.13|0
1631715360000|2021-09-15 14:16:00|17421.9|17421.9|17421.9|17421.9|17421.9|17421.9|17421.9|17421.9|0
1631715370000|2021-09-15 14:16:10|17423.33|17423.33|17422.98|17422.98|17423.8|17423.8|17422.98|17422.98|0
1631715380000|2021-09-15 14:16:20|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|17423.45|0
1631715390000|2021-09-15 14:16:30|17425.22|17425.22|17431.05|17431.05|17431.05|17431.05|17425.22|17425.22|0
1631715400000|2021-09-15 14:16:40|17432.16|17432.16|17437.15|17437.15|17437.15|17437.15|17432.16|17432.16|0
1631715410000|2021-09-15 14:16:50|17436.34|17436.34|17436.34|17436.34|17436.34|17436.34|17436.34|17436.34|0
1631715420000|2021-09-15 14:17:00|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|0
1631715450000|2021-09-15 14:17:30|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|0
1631715470000|2021-09-15 14:17:50|17438.86|17438.86|17441.88|17441.88|17441.88|17441.88|17438.86|17438.86|0
1631715480000|2021-09-15 14:18:00|17440.96|17440.96|17438.21|17438.21|17440.96|17440.96|17438.21|17438.21|0
1631715510000|2021-09-15 14:18:30|17437.74|17437.74|17436.01|17436.01|17437.74|17437.74|17436.01|17436.01|0
1631715540000|2021-09-15 14:19:00|17437|17437|17437|17437|17437|17437|17437|17437|0
1631715550000|2021-09-15 14:19:10|17435.57|17435.57|17435.57|17435.57|17435.57|17435.57|17435.57|17435.57|0
1631715580000|2021-09-15 14:19:40|17437.33|17437.33|17437.8|17437.8|17437.8|17437.8|17437.33|17437.33|0
1631715590000|2021-09-15 14:19:50|17438.71|17438.71|17442.95|17442.95|17442.95|17442.95|17438.71|17438.71|0
1631715600000|2021-09-15 14:20:00|17443.62|17443.62|17443.57|17443.57|17444.09|17444.09|17442.66|17442.66|0
1631715610000|2021-09-15 14:20:10|17442.14|17442.14|17441.23|17441.23|17442.14|17442.14|17441.23|17441.23|0
1631715620000|2021-09-15 14:20:20|17442.14|17442.14|17440.76|17440.76|17442.14|17442.14|17440.76|17440.76|0
1631715630000|2021-09-15 14:20:30|17439.94|17439.94|17438.36|17438.36|17439.94|17439.94|17438.36|17438.36|0
1631715640000|2021-09-15 14:20:40|17438.85|17438.85|17437.59|17437.59|17438.85|17438.85|17437.59|17437.59|0
1631715650000|2021-09-15 14:20:50|17436.65|17436.65|17436.24|17436.24|17436.65|17436.65|17436.24|17436.24|0
1631715660000|2021-09-15 14:21:00|17437.05|17437.05|17435.17|17435.17|17437.05|17437.05|17435.17|17435.17|0
1631715670000|2021-09-15 14:21:10|17436.11|17436.11|17437.43|17437.43|17437.43|17437.43|17436.11|17436.11|0
1631715680000|2021-09-15 14:21:20|17438.86|17438.86|17438.86|17438.86|17438.86|17438.86|17438.86|17438.86|0
1631715720000|2021-09-15 14:22:00|17438.65|17438.65|17435.81|17435.81|17438.65|17438.65|17435.81|17435.81|0
1631715740000|2021-09-15 14:22:20|17434.54|17434.54|17434.1|17434.1|17434.54|17434.54|17434.1|17434.1|0
1631715750000|2021-09-15 14:22:30|17433.15|17433.15|17432.04|17432.04|17433.15|17433.15|17432.04|17432.04|0
1631715760000|2021-09-15 14:22:40|17431.48|17431.48|17433.31|17433.31|17433.31|17433.31|17431.48|17431.48|0
1631715770000|2021-09-15 14:22:50|17434.42|17434.42|17435.58|17435.58|17436.25|17436.25|17434.42|17434.42|0
1631715780000|2021-09-15 14:23:00|17434.67|17434.67|17435.96|17435.96|17435.96|17435.96|17434.67|17434.67|0
1631715790000|2021-09-15 14:23:10|17434.05|17434.05|17432.42|17432.42|17434.05|17434.05|17432.42|17432.42|0
1631715800000|2021-09-15 14:23:20|17430.98|17430.98|17429.96|17429.96|17430.98|17430.98|17429.96|17429.96|0
1631715820000|2021-09-15 14:23:40|17428.13|17428.13|17428.13|17428.13|17428.13|17428.13|17428.13|17428.13|0
1631715830000|2021-09-15 14:23:50|17426.72|17426.72|17422.04|17422.04|17426.72|17426.72|17422.04|17422.04|0
1631715840000|2021-09-15 14:24:00|17422.25|17422.25|17423.48|17423.48|17423.48|17423.48|17422.25|17422.25|0
1631715850000|2021-09-15 14:24:10|17422.04|17422.04|17422.04|17422.04|17422.04|17422.04|17422.04|17422.04|0
1631715860000|2021-09-15 14:24:20|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|0
1631715880000|2021-09-15 14:24:40|17423.95|17423.95|17423.95|17423.95|17423.95|17423.95|17423.95|17423.95|0
1631715890000|2021-09-15 14:24:50|17423.03|17423.03|17420.69|17420.69|17423.03|17423.03|17420.69|17420.69|0
1631715900000|2021-09-15 14:25:00|17420.22|17420.22|17422.42|17422.42|17422.42|17422.42|17420.22|17420.22|0
1631715920000|2021-09-15 14:25:20|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|0
1631715930000|2021-09-15 14:25:30|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|0
1631715950000|2021-09-15 14:25:50|17424.42|17424.42|17426.53|17426.53|17426.53|17426.53|17424.42|17424.42|0
1631715960000|2021-09-15 14:26:00|17427.2|17427.2|17430.04|17430.04|17430.04|17430.04|17427.2|17427.2|0
1631715980000|2021-09-15 14:26:20|17429.37|17429.37|17432.11|17432.11|17432.11|17432.11|17429.37|17429.37|0
1631715990000|2021-09-15 14:26:30|17432.93|17432.93|17434.54|17434.54|17434.54|17434.54|17432.93|17432.93|0
1631716010000|2021-09-15 14:26:50|17435.45|17435.45|17434.74|17434.74|17435.66|17435.66|17434.74|17434.74|0
1631716020000|2021-09-15 14:27:00|17436.15|17436.15|17446.47|17446.47|17446.47|17446.47|17436.15|17436.15|0
1631716030000|2021-09-15 14:27:10|17445.56|17445.56|17446.38|17446.38|17446.38|17446.38|17445.56|17445.56|0
1631716060000|2021-09-15 14:27:40|17446.85|17446.85|17446.85|17446.85|17446.85|17446.85|17446.85|17446.85|0
1631716080000|2021-09-15 14:28:00|17447.79|17447.79|17447.79|17447.79|17449.62|17449.62|17447.79|17447.79|0
1631716100000|2021-09-15 14:28:20|17446.67|17446.67|17446.67|17446.67|17446.67|17446.67|17446.67|17446.67|0
1631716150000|2021-09-15 14:29:10|17445.73|17445.73|17445.73|17445.73|17445.73|17445.73|17445.73|17445.73|0
1631716170000|2021-09-15 14:29:30|17444.82|17444.82|17444.79|17444.79|17445.29|17445.29|17444.79|17444.79|0
1631716180000|2021-09-15 14:29:40|17446.23|17446.23|17446.78|17446.78|17446.78|17446.78|17446.23|17446.23|0
1631716200000|2021-09-15 14:30:00|17447.7|17447.7|17447.23|17447.23|17447.7|17447.7|17447.23|17447.23|0
1631716210000|2021-09-15 14:30:10|17446.41|17446.41|17445.59|17445.59|17446.41|17446.41|17445.5|17445.5|0
1631716240000|2021-09-15 14:30:40|17445.1|17445.1|17446.95|17446.95|17446.95|17446.95|17445.1|17445.1|0
1631716260000|2021-09-15 14:31:00|17447.89|17447.89|17449.53|17449.53|17449.53|17449.53|17447.89|17447.89|0
1631716270000|2021-09-15 14:31:10|17450.44|17450.44|17448.97|17448.97|17450.44|17450.44|17448.97|17448.97|0
1631716310000|2021-09-15 14:31:50|17450.2|17450.2|17450.2|17450.2|17450.41|17450.41|17450.2|17450.2|0
1631716320000|2021-09-15 14:32:00|17449.98|17449.98|17449.98|17449.98|17449.98|17449.98|17449.98|17449.98|0
1631716330000|2021-09-15 14:32:10|17450.89|17450.89|17452|17452|17453.68|17453.68|17450.89|17450.89|0
1631716350000|2021-09-15 14:32:30|17455.29|17455.29|17455.29|17455.29|17455.29|17455.29|17455.29|17455.29|0
1631716370000|2021-09-15 14:32:50|17454.01|17454.01|17452.25|17452.25|17454.01|17454.01|17452.25|17452.25|0
1631716380000|2021-09-15 14:33:00|17453.27|17453.27|17454.09|17454.09|17454.09|17454.09|17453.27|17453.27|0
1631716390000|2021-09-15 14:33:10|17455|17455|17454.19|17454.19|17455|17455|17454.19|17454.19|0
1631716410000|2021-09-15 14:33:30|17453.07|17453.07|17452.16|17452.16|17453.07|17453.07|17452.16|17452.16|0
1631716430000|2021-09-15 14:33:50|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|0
1631716440000|2021-09-15 14:34:00|17452.81|17452.81|17450.99|17450.99|17452.81|17452.81|17450.99|17450.99|0
1631716450000|2021-09-15 14:34:10|17450.76|17450.76|17451.21|17451.21|17451.21|17451.21|17450.76|17450.76|0
1631716460000|2021-09-15 14:34:20|17451.66|17451.66|17451.66|17451.66|17451.66|17451.66|17451.66|17451.66|0
1631716510000|2021-09-15 14:35:10|17450.72|17450.72|17448.56|17448.56|17450.72|17450.72|17448.56|17448.56|0
1631716520000|2021-09-15 14:35:20|17449.72|17449.72|17450.34|17450.34|17450.34|17450.34|17449.72|17449.72|0
1631716530000|2021-09-15 14:35:30|17448.91|17448.91|17448.91|17448.91|17448.91|17448.91|17448.91|17448.91|0
1631716560000|2021-09-15 14:36:00|17450.96|17450.96|17451.58|17451.58|17451.58|17451.58|17450.96|17450.96|0
1631716570000|2021-09-15 14:36:10|17451.37|17451.37|17454.89|17454.89|17454.89|17454.89|17451.17|17451.17|0
1631716580000|2021-09-15 14:36:20|17455.38|17455.38|17454.89|17454.89|17455.94|17455.94|17454.89|17454.89|0
1631716600000|2021-09-15 14:36:40|17455.83|17455.83|17455.83|17455.83|17455.83|17455.83|17455.83|17455.83|0
1631716620000|2021-09-15 14:37:00|17456.77|17456.77|17456.77|17456.77|17456.77|17456.77|17456.77|17456.77|0
1631716640000|2021-09-15 14:37:20|17457.68|17457.68|17457.68|17457.68|17457.68|17457.68|17457.68|17457.68|0
1631716670000|2021-09-15 14:37:50|17457.12|17457.12|17458.04|17458.04|17458.04|17458.04|17457.12|17457.12|0
1631716700000|2021-09-15 14:38:20|17458.95|17458.95|17452.69|17452.69|17458.95|17458.95|17452.69|17452.69|0
1631716710000|2021-09-15 14:38:30|17452.13|17452.13|17451.32|17451.32|17452.48|17452.48|17451.32|17451.32|0
1631716720000|2021-09-15 14:38:40|17451.09|17451.09|17447.8|17447.8|17451.09|17451.09|17447.8|17447.8|0
1631716730000|2021-09-15 14:38:50|17448.01|17448.01|17447.04|17447.04|17448.01|17448.01|17447.04|17447.04|0
1631716740000|2021-09-15 14:39:00|17446.54|17446.54|17445.63|17445.63|17446.54|17446.54|17445.63|17445.63|0
1631716750000|2021-09-15 14:39:10|17443.8|17443.8|17441.85|17441.85|17443.8|17443.8|17441.85|17441.85|0
1631716760000|2021-09-15 14:39:20|17440.36|17440.36|17438.95|17438.95|17440.36|17440.36|17438.95|17438.95|0
1631716770000|2021-09-15 14:39:30|17439.42|17439.42|17441.39|17441.39|17441.39|17441.39|17438.86|17438.86|0
1631716780000|2021-09-15 14:39:40|17442.2|17442.2|17442.2|17442.2|17442.2|17442.2|17442.2|17442.2|0
1631716790000|2021-09-15 14:39:50|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|0
1631716800000|2021-09-15 14:40:00|17445.41|17445.41|17442.42|17442.42|17445.41|17445.41|17442.42|17442.42|0
1631716820000|2021-09-15 14:40:20|17441.26|17441.26|17440.44|17440.44|17441.26|17441.26|17440.44|17440.44|0
1631716830000|2021-09-15 14:40:30|17440.91|17440.91|17441.38|17441.38|17441.38|17441.38|17440.91|17440.91|0
1631716840000|2021-09-15 14:40:40|17440.91|17440.91|17440.5|17440.5|17440.91|17440.91|17440.5|17440.5|0
1631716860000|2021-09-15 14:41:00|17439.68|17439.68|17438.25|17438.25|17439.68|17439.68|17438.25|17438.25|0
1631716880000|2021-09-15 14:41:20|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|0
1631716890000|2021-09-15 14:41:30|17435.5|17435.5|17435.5|17435.5|17435.5|17435.5|17435.5|17435.5|0
1631716900000|2021-09-15 14:41:40|17434.51|17434.51|17434.29|17434.29|17434.51|17434.51|17434.29|17434.29|0
1631716910000|2021-09-15 14:41:50|17432.46|17432.46|17423.48|17423.48|17432.46|17432.46|17423.48|17423.48|0
1631716920000|2021-09-15 14:42:00|17424.04|17424.04|17420.29|17420.29|17424.04|17424.04|17420.29|17420.29|0
1631716930000|2021-09-15 14:42:10|17420.06|17420.06|17420.06|17420.06|17420.06|17420.06|17420.06|17420.06|0
1631716940000|2021-09-15 14:42:20|17419.57|17419.57|17420.04|17420.04|17420.04|17420.04|17419.57|17419.57|0
1631716960000|2021-09-15 14:42:40|17420.86|17420.86|17421.41|17421.41|17422.23|17422.23|17420.86|17420.86|0
1631716970000|2021-09-15 14:42:50|17420.3|17420.3|17420.3|17420.3|17420.3|17420.3|17420.3|17420.3|0
1631716980000|2021-09-15 14:43:00|17421.11|17421.11|17421.11|17421.11|17421.11|17421.11|17421.11|17421.11|0
1631716990000|2021-09-15 14:43:10|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|0
1631717000000|2021-09-15 14:43:20|17420.17|17420.17|17412.81|17412.81|17420.17|17420.17|17412.25|17412.25|0
1631717010000|2021-09-15 14:43:30|17413.37|17413.37|17411.47|17411.47|17413.37|17413.37|17411.47|17411.47|0
1631717030000|2021-09-15 14:43:50|17410.97|17410.97|17411.99|17411.99|17411.99|17411.99|17410.56|17410.56|0
1631717040000|2021-09-15 14:44:00|17412.55|17412.55|17414.8|17414.8|17414.8|17414.8|17412.55|17412.55|0
1631717050000|2021-09-15 14:44:10|17413.77|17413.77|17410.87|17410.87|17413.77|17413.77|17409.93|17409.93|0
1631717060000|2021-09-15 14:44:20|17410.43|17410.43|17410.43|17410.43|17410.43|17410.43|17410.43|17410.43|0
1631717090000|2021-09-15 14:44:50|17408.75|17408.75|17407.32|17407.32|17408.75|17408.75|17407.32|17407.32|0
1631717110000|2021-09-15 14:45:10|17407.54|17407.54|17407.76|17407.76|17407.76|17407.76|17407.54|17407.54|0
1631717120000|2021-09-15 14:45:20|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|0
1631717130000|2021-09-15 14:45:30|17406.13|17406.13|17406.13|17406.13|17406.13|17406.13|17406.13|17406.13|0
1631717150000|2021-09-15 14:45:50|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|0
1631717160000|2021-09-15 14:46:00|17409.23|17409.23|17409.23|17409.23|17409.23|17409.23|17409.23|17409.23|0
1631717180000|2021-09-15 14:46:20|17409.44|17409.44|17409.99|17409.99|17409.99|17409.99|17409.44|17409.44|0
1631717190000|2021-09-15 14:46:30|17411.72|17411.72|17413.05|17413.05|17413.96|17413.96|17410.73|17410.73|0
1631717250000|2021-09-15 14:47:30|17413.96|17413.96|17414.63|17414.63|17414.63|17414.63|17413.96|17413.96|0
1631717290000|2021-09-15 14:48:10|17415.13|17415.13|17415.95|17415.95|17415.95|17415.95|17415.13|17415.13|0
1631717300000|2021-09-15 14:48:20|17417.38|17417.38|17417.38|17417.38|17417.38|17417.38|17417.38|17417.38|0
1631717310000|2021-09-15 14:48:30|17418.2|17418.2|17425.61|17425.61|17425.61|17425.61|17418.2|17418.2|0
1631717320000|2021-09-15 14:48:40|17426.78|17426.78|17430.16|17430.16|17430.16|17430.16|17426.78|17426.78|0
1631717330000|2021-09-15 14:48:50|17430.97|17430.97|17431.89|17431.89|17431.89|17431.89|17430.97|17430.97|0
1631717340000|2021-09-15 14:49:00|17433.2|17433.2|17433.2|17433.2|17434.11|17434.11|17433.2|17433.2|0
1631717350000|2021-09-15 14:49:10|17434.11|17434.11|17434.11|17434.11|17434.11|17434.11|17434.11|17434.11|0
1631717360000|2021-09-15 14:49:20|17435.35|17435.35|17435.75|17435.75|17436.78|17436.78|17435.35|17435.35|0
1631717370000|2021-09-15 14:49:30|17437.39|17437.39|17437.39|17437.39|17438.5|17438.5|17437.39|17437.39|0
1631717380000|2021-09-15 14:49:40|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|0
1631717390000|2021-09-15 14:49:50|17439.12|17439.12|17438.56|17438.56|17439.12|17439.12|17438.56|17438.56|0
1631717420000|2021-09-15 14:50:20|17439.97|17439.97|17439.97|17439.97|17439.97|17439.97|17439.97|17439.97|0
1631717430000|2021-09-15 14:50:30|17440.79|17440.79|17436.9|17436.9|17441.7|17441.7|17436.18|17436.18|0
1631717440000|2021-09-15 14:50:40|17435.27|17435.27|17435.27|17435.27|17435.27|17435.27|17435.27|17435.27|0
1631717450000|2021-09-15 14:50:50|17435.07|17435.07|17435.07|17435.07|17435.07|17435.07|17435.07|17435.07|0
1631717460000|2021-09-15 14:51:00|17434.57|17434.57|17434.78|17434.78|17434.78|17434.78|17434.57|17434.57|0
1631717480000|2021-09-15 14:51:20|17433.34|17433.34|17433.34|17433.34|17433.34|17433.34|17433.34|17433.34|0
1631717490000|2021-09-15 14:51:30|17432.53|17432.53|17431.58|17431.58|17432.53|17432.53|17431.58|17431.58|0
1631717510000|2021-09-15 14:51:50|17430.67|17430.67|17429.24|17429.24|17430.67|17430.67|17429.24|17429.24|0
1631717520000|2021-09-15 14:52:00|17428.42|17428.42|17427.61|17427.61|17428.42|17428.42|17427.61|17427.61|0
1631717530000|2021-09-15 14:52:10|17426.69|17426.69|17426.08|17426.08|17426.69|17426.69|17426.08|17426.08|0
1631717540000|2021-09-15 14:52:20|17426.89|17426.89|17428.72|17428.72|17428.72|17428.72|17426.89|17426.89|0
1631717550000|2021-09-15 14:52:30|17429.19|17429.19|17429.19|17429.19|17429.19|17429.19|17429.19|17429.19|0
1631717560000|2021-09-15 14:52:40|17429.39|17429.39|17429.6|17429.6|17429.6|17429.6|17429.39|17429.39|0
1631717580000|2021-09-15 14:53:00|17429.81|17429.81|17430.62|17430.62|17430.62|17430.62|17429.81|17429.81|0
1631717590000|2021-09-15 14:53:10|17431.18|17431.18|17432.34|17432.34|17432.34|17432.34|17431.18|17431.18|0
1631717610000|2021-09-15 14:53:30|17433.78|17433.78|17434.69|17434.69|17434.69|17434.69|17433.78|17433.78|0
1631717630000|2021-09-15 14:53:50|17433.78|17433.78|17433.78|17433.78|17433.78|17433.78|17433.78|17433.78|0
1631717640000|2021-09-15 14:54:00|17434.39|17434.39|17433.02|17433.02|17434.39|17434.39|17433.02|17433.02|0
1631717650000|2021-09-15 14:54:10|17432.08|17432.08|17429.44|17429.44|17432.08|17432.08|17429.44|17429.44|0
1631717670000|2021-09-15 14:54:30|17428.96|17428.96|17429.44|17429.44|17429.44|17429.44|17428.96|17428.96|0
1631717680000|2021-09-15 14:54:40|17428.96|17428.96|17428.96|17428.96|17428.96|17428.96|17428.96|17428.96|0
1631717690000|2021-09-15 14:54:50|17428.41|17428.41|17427.94|17427.94|17428.41|17428.41|17427.94|17427.94|0
1631717700000|2021-09-15 14:55:00|17426.5|17426.5|17423.27|17423.27|17426.5|17426.5|17423.27|17423.27|0
1631717710000|2021-09-15 14:55:10|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|0
1631717720000|2021-09-15 14:55:20|17425.41|17425.41|17427.79|17427.79|17427.79|17427.79|17425.41|17425.41|0
1631717740000|2021-09-15 14:55:40|17430.65|17430.65|17431.92|17431.92|17431.92|17431.92|17430.43|17430.43|0
1631717750000|2021-09-15 14:55:50|17432.83|17432.83|17434.15|17434.15|17434.15|17434.15|17432.21|17432.21|0
1631717770000|2021-09-15 14:56:10|17433.92|17433.92|17436.97|17436.97|17436.97|17436.97|17433.92|17433.92|0
1631717780000|2021-09-15 14:56:20|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|0
1631717800000|2021-09-15 14:56:40|17439.85|17439.85|17439.85|17439.85|17439.85|17439.85|17439.85|17439.85|0
1631717810000|2021-09-15 14:56:50|17439.3|17439.3|17434.68|17434.68|17439.3|17439.3|17434.68|17434.68|0
1631717820000|2021-09-15 14:57:00|17436.35|17436.35|17435.23|17435.23|17436.35|17436.35|17435.23|17435.23|0
1631717830000|2021-09-15 14:57:10|17435.03|17435.03|17435.03|17435.03|17435.03|17435.03|17435.03|17435.03|0
1631717840000|2021-09-15 14:57:20|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|17435.52|0
1631717850000|2021-09-15 14:57:30|17436.47|17436.47|17437.9|17437.9|17438.2|17438.2|17436.47|17436.47|0
1631717860000|2021-09-15 14:57:40|17437.69|17437.69|17437.89|17437.89|17437.89|17437.89|17436.46|17436.46|0
1631717870000|2021-09-15 14:57:50|17438.83|17438.83|17439.39|17439.39|17439.39|17439.39|17438.83|17438.83|0
1631717890000|2021-09-15 14:58:10|17439.89|17439.89|17442.14|17442.14|17442.14|17442.14|17439.89|17439.89|0
1631717930000|2021-09-15 14:58:50|17441.58|17441.58|17441.94|17441.94|17441.94|17441.94|17441.02|17441.02|0
1631717940000|2021-09-15 14:59:00|17441.02|17441.02|17441.94|17441.94|17441.94|17441.94|17441.02|17441.02|0
1631717950000|2021-09-15 14:59:10|17441.02|17441.02|17441.84|17441.84|17441.84|17441.84|17441.02|17441.02|0
1631717960000|2021-09-15 14:59:20|17442.75|17442.75|17442.75|17442.75|17442.75|17442.75|17442.75|17442.75|0
1631717970000|2021-09-15 14:59:30|17443.69|17443.69|17444.51|17444.51|17444.51|17444.51|17443.69|17443.69|0
1631717980000|2021-09-15 14:59:40|17446.15|17446.15|17446.15|17446.15|17447.07|17447.07|17446.15|17446.15|0
1631717990000|2021-09-15 14:59:50|17449.02|17449.02|17451.37|17451.37|17451.37|17451.37|17449.02|17449.02|0
1631718000000|2021-09-15 15:00:00|17452.28|17452.28|17452.84|17452.84|17452.84|17452.84|17452.28|17452.28|0
1631718010000|2021-09-15 15:00:10|17454.66|17454.66|17454.66|17454.66|17454.66|17454.66|17454.66|17454.66|0
1631718020000|2021-09-15 15:00:20|17455.58|17455.58|17456.49|17456.49|17456.49|17456.49|17455.58|17455.58|0
1631718030000|2021-09-15 15:00:30|17454.66|17454.66|17451.38|17451.38|17454.66|17454.66|17451.38|17451.38|0
1631718040000|2021-09-15 15:00:40|17450.46|17450.46|17452.1|17452.1|17452.1|17452.1|17450.46|17450.46|0
1631718050000|2021-09-15 15:00:50|17451.63|17451.63|17451.63|17451.63|17451.63|17451.63|17451.63|17451.63|0
1631718060000|2021-09-15 15:01:00|17450.71|17450.71|17450.71|17450.71|17450.71|17450.71|17450.71|17450.71|0
1631718070000|2021-09-15 15:01:10|17450.49|17450.49|17450.98|17450.98|17450.98|17450.98|17450.49|17450.49|0
1631718080000|2021-09-15 15:01:20|17450.07|17450.07|17450.48|17450.48|17450.48|17450.48|17450.07|17450.07|0
1631718090000|2021-09-15 15:01:30|17450.01|17450.01|17450.95|17450.95|17450.95|17450.95|17450.01|17450.01|0
1631718100000|2021-09-15 15:01:40|17450.14|17450.14|17448.89|17448.89|17450.14|17450.14|17448.66|17448.66|0
1631718110000|2021-09-15 15:01:50|17448.68|17448.68|17448.83|17448.83|17448.83|17448.83|17448.27|17448.27|0
1631718120000|2021-09-15 15:02:00|17449.03|17449.03|17449.24|17449.24|17449.24|17449.24|17449.03|17449.03|0
1631718140000|2021-09-15 15:02:20|17450.15|17450.15|17450.15|17450.15|17450.15|17450.15|17450.15|17450.15|0
1631718180000|2021-09-15 15:03:00|17450.97|17450.97|17451.5|17451.5|17451.5|17451.5|17450.47|17450.47|0
1631718190000|2021-09-15 15:03:10|17451.91|17451.91|17452.73|17452.73|17452.73|17452.73|17451|17451|0
1631718200000|2021-09-15 15:03:20|17453.2|17453.2|17457.08|17457.08|17457.28|17457.28|17453.2|17453.2|0
1631718230000|2021-09-15 15:03:50|17458.19|17458.19|17461.24|17461.24|17461.24|17461.24|17458.19|17458.19|0
1631718240000|2021-09-15 15:04:00|17460.66|17460.66|17458.93|17458.93|17460.66|17460.66|17458.93|17458.93|0
1631718250000|2021-09-15 15:04:10|17458.7|17458.7|17458.7|17458.7|17458.7|17458.7|17458.7|17458.7|0
1631718260000|2021-09-15 15:04:20|17459.52|17459.52|17460.46|17460.46|17460.46|17460.46|17459.52|17459.52|0
1631718270000|2021-09-15 15:04:30|17460.24|17460.24|17460.24|17460.24|17460.24|17460.24|17460.24|17460.24|0
1631718280000|2021-09-15 15:04:40|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|0
1631718290000|2021-09-15 15:04:50|17461.25|17461.25|17461.25|17461.25|17461.25|17461.25|17461.25|17461.25|0
1631718300000|2021-09-15 15:05:00|17460.78|17460.78|17460.23|17460.23|17460.78|17460.78|17459.97|17459.97|0
1631718310000|2021-09-15 15:05:10|17459.76|17459.76|17459.76|17459.76|17459.76|17459.76|17459.76|17459.76|0
1631718320000|2021-09-15 15:05:20|17458.32|17458.32|17457.04|17457.04|17459.26|17459.26|17457.04|17457.04|0
1631718330000|2021-09-15 15:05:30|17458.2|17458.2|17456.73|17456.73|17458.2|17458.2|17456.73|17456.73|0
1631718340000|2021-09-15 15:05:40|17456.53|17456.53|17456.53|17456.53|17456.53|17456.53|17456.53|17456.53|0
1631718350000|2021-09-15 15:05:50|17457.34|17457.34|17459.17|17459.17|17459.17|17459.17|17457.34|17457.34|0
1631718360000|2021-09-15 15:06:00|17459.99|17459.99|17461.87|17461.87|17461.87|17461.87|17459.99|17459.99|0
1631718370000|2021-09-15 15:06:10|17461.4|17461.4|17462.01|17462.01|17462.01|17462.01|17461.4|17461.4|0
1631718380000|2021-09-15 15:06:20|17462.57|17462.57|17463.51|17463.51|17463.51|17463.51|17462.57|17462.57|0
1631718390000|2021-09-15 15:06:30|17462.7|17462.7|17467.67|17467.67|17467.67|17467.67|17462.7|17462.7|0
1631718400000|2021-09-15 15:06:40|17469.5|17469.5|17469.99|17469.99|17469.99|17469.99|17469.5|17469.5|0
1631718410000|2021-09-15 15:06:50|17470.41|17470.41|17471.37|17471.37|17471.37|17471.37|17470.41|17470.41|0
1631718420000|2021-09-15 15:07:00|17471.78|17471.78|17472.81|17472.81|17472.81|17472.81|17471.78|17471.78|0
1631718430000|2021-09-15 15:07:10|17473.93|17473.93|17475.25|17475.25|17475.25|17475.25|17473.93|17473.93|0
1631718440000|2021-09-15 15:07:20|17476.42|17476.42|17477.84|17477.84|17477.84|17477.84|17476.42|17476.42|0
1631718460000|2021-09-15 15:07:40|17478.06|17478.06|17480.96|17480.96|17480.96|17480.96|17478.06|17478.06|0
1631718470000|2021-09-15 15:07:50|17480.74|17480.74|17487.59|17487.59|17487.59|17487.59|17480.74|17480.74|0
1631718480000|2021-09-15 15:08:00|17486.76|17486.76|17490.19|17490.19|17490.19|17490.19|17486.76|17486.76|0
1631718490000|2021-09-15 15:08:10|17488.76|17488.76|17487.03|17487.03|17488.76|17488.76|17487.03|17487.03|0
1631718500000|2021-09-15 15:08:20|17487.53|17487.53|17487.53|17487.53|17487.53|17487.53|17487.53|17487.53|0
1631718510000|2021-09-15 15:08:30|17488.69|17488.69|17487.53|17487.53|17488.69|17488.69|17487.53|17487.53|0
1631718520000|2021-09-15 15:08:40|17486.97|17486.97|17486.97|17486.97|17486.97|17486.97|17486.97|17486.97|0
1631718540000|2021-09-15 15:09:00|17487.91|17487.91|17486.68|17486.68|17487.91|17487.91|17486.68|17486.68|0
1631718550000|2021-09-15 15:09:10|17488.11|17488.11|17487.7|17487.7|17488.11|17488.11|17487.5|17487.5|0
1631718560000|2021-09-15 15:09:20|17487.91|17487.91|17488.44|17488.44|17488.44|17488.44|17487.5|17487.5|0
1631718570000|2021-09-15 15:09:30|17489.46|17489.46|17489.46|17489.46|17489.46|17489.46|17489.46|17489.46|0
1631718580000|2021-09-15 15:09:40|17488.3|17488.3|17487.31|17487.31|17488.3|17488.3|17487.31|17487.31|0
1631718590000|2021-09-15 15:09:50|17486.14|17486.14|17486.14|17486.14|17486.14|17486.14|17486.14|17486.14|0
1631718610000|2021-09-15 15:10:10|17485.92|17485.92|17485.92|17485.92|17485.92|17485.92|17485.92|17485.92|0
1631718620000|2021-09-15 15:10:20|17486.73|17486.73|17486.73|17486.73|17486.73|17486.73|17486.73|17486.73|0
1631718640000|2021-09-15 15:10:40|17487.29|17487.29|17487.29|17487.29|17487.29|17487.29|17487.29|17487.29|0
1631718650000|2021-09-15 15:10:50|17488.23|17488.23|17486.37|17486.37|17488.23|17488.23|17486.37|17486.37|0
1631718660000|2021-09-15 15:11:00|17485.46|17485.46|17482.91|17482.91|17485.46|17485.46|17482.91|17482.91|0
1631718680000|2021-09-15 15:11:20|17481.48|17481.48|17481.48|17481.48|17481.48|17481.48|17481.48|17481.48|0
1631718690000|2021-09-15 15:11:30|17482.3|17482.3|17482.3|17482.3|17482.3|17482.3|17482.3|17482.3|0
1631718700000|2021-09-15 15:11:40|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|0
1631718710000|2021-09-15 15:11:50|17484.02|17484.02|17487.31|17487.31|17487.31|17487.31|17484.02|17484.02|0
1631718730000|2021-09-15 15:12:10|17487.8|17487.8|17488.72|17488.72|17488.72|17488.72|17487.8|17487.8|0
1631718750000|2021-09-15 15:12:30|17488.25|17488.25|17488.25|17488.25|17488.25|17488.25|17488.25|17488.25|0
1631718800000|2021-09-15 15:13:20|17489.06|17489.06|17487.43|17487.43|17489.06|17489.06|17487.43|17487.43|0
1631718820000|2021-09-15 15:13:40|17489.66|17489.66|17489.71|17489.71|17489.71|17489.71|17489.04|17489.04|0
1631718830000|2021-09-15 15:13:50|17491.35|17491.35|17493.07|17493.07|17493.07|17493.07|17491.35|17491.35|0
1631718840000|2021-09-15 15:14:00|17493.98|17493.98|17493.03|17493.03|17493.98|17493.98|17492.16|17492.16|0
1631718880000|2021-09-15 15:14:40|17492.21|17492.21|17492.21|17492.21|17492.21|17492.21|17492.21|17492.21|0
1631718890000|2021-09-15 15:14:50|17492.68|17492.68|17492.68|17492.68|17492.68|17492.68|17492.68|17492.68|0
1631718920000|2021-09-15 15:15:20|17492.21|17492.21|17490.9|17490.9|17492.21|17492.21|17490.9|17490.9|0
1631718940000|2021-09-15 15:15:40|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|0
1631718960000|2021-09-15 15:16:00|17489.98|17489.98|17490.66|17490.66|17490.66|17490.66|17489.51|17489.51|0
1631718970000|2021-09-15 15:16:10|17491.07|17491.07|17491.27|17491.27|17491.27|17491.27|17491.07|17491.07|0
1631718980000|2021-09-15 15:16:20|17490.8|17490.8|17490.6|17490.6|17490.8|17490.8|17490.6|17490.6|0
1631719000000|2021-09-15 15:16:40|17490.04|17490.04|17490.04|17490.04|17490.04|17490.04|17490.04|17490.04|0
1631719010000|2021-09-15 15:16:50|17489.22|17489.22|17490.48|17490.48|17490.69|17490.69|17489.22|17489.22|0
1631719020000|2021-09-15 15:17:00|17489.37|17489.37|17490.14|17490.14|17490.4|17490.4|17489.37|17489.37|0
1631719030000|2021-09-15 15:17:10|17487.91|17487.91|17489.32|17489.32|17489.32|17489.32|17487.91|17487.91|0
1631719040000|2021-09-15 15:17:20|17488.76|17488.76|17488.76|17488.76|17488.76|17488.76|17488.76|17488.76|0
1631719060000|2021-09-15 15:17:40|17489.58|17489.58|17489.58|17489.58|17489.58|17489.58|17489.58|17489.58|0
1631719070000|2021-09-15 15:17:50|17490.69|17490.69|17491.1|17491.1|17491.72|17491.72|17490.69|17490.69|0
1631719080000|2021-09-15 15:18:00|17490.66|17490.66|17489.84|17489.84|17490.66|17490.66|17489.84|17489.84|0
1631719090000|2021-09-15 15:18:10|17489.37|17489.37|17486.67|17486.67|17489.37|17489.37|17486.12|17486.12|0
1631719100000|2021-09-15 15:18:20|17487.59|17487.59|17487.59|17487.59|17487.59|17487.59|17487.59|17487.59|0
1631719130000|2021-09-15 15:18:50|17488.06|17488.06|17488.06|17488.06|17488.06|17488.06|17488.06|17488.06|0
1631719140000|2021-09-15 15:19:00|17487.39|17487.39|17487.16|17487.16|17487.39|17487.39|17487.16|17487.16|0
1631719150000|2021-09-15 15:19:10|17487.72|17487.72|17487.72|17487.72|17487.72|17487.72|17487.72|17487.72|0
1631719170000|2021-09-15 15:19:30|17488.28|17488.28|17488.72|17488.72|17488.72|17488.72|17488.28|17488.28|0
1631719180000|2021-09-15 15:19:40|17488.25|17488.25|17486.52|17486.52|17488.25|17488.25|17486.52|17486.52|0
1631719190000|2021-09-15 15:19:50|17486.11|17486.11|17486.11|17486.11|17486.11|17486.11|17486.11|17486.11|0
1631719200000|2021-09-15 15:20:00|17486.93|17486.93|17487.55|17487.55|17487.55|17487.55|17486.93|17486.93|0
1631719210000|2021-09-15 15:20:10|17488.46|17488.46|17486.79|17486.79|17488.46|17488.46|17486.79|17486.79|0
1631719220000|2021-09-15 15:20:20|17487.73|17487.73|17485.38|17485.38|17487.73|17487.73|17485.38|17485.38|0
1631719230000|2021-09-15 15:20:30|17485.61|17485.61|17485.36|17485.36|17485.83|17485.83|17485.36|17485.36|0
1631719240000|2021-09-15 15:20:40|17485.83|17485.83|17488.99|17488.99|17488.99|17488.99|17485.83|17485.83|0
1631719270000|2021-09-15 15:21:10|17488.43|17488.43|17490.26|17490.26|17490.26|17490.26|17488.43|17488.43|0
1631719280000|2021-09-15 15:21:20|17491.69|17491.69|17492.81|17492.81|17492.81|17492.81|17491.69|17491.69|0
1631719290000|2021-09-15 15:21:30|17493.72|17493.72|17494.39|17494.39|17494.39|17494.39|17493.72|17493.72|0
1631719300000|2021-09-15 15:21:40|17494.95|17494.95|17494.48|17494.48|17494.95|17494.95|17494.48|17494.48|0
1631719310000|2021-09-15 15:21:50|17493.57|17493.57|17493.57|17493.57|17493.57|17493.57|17493.57|17493.57|0
1631719320000|2021-09-15 15:22:00|17492.9|17492.9|17493.31|17493.31|17493.31|17493.31|17492.9|17492.9|0
1631719330000|2021-09-15 15:22:10|17492.84|17492.84|17491.87|17491.87|17492.84|17492.84|17491.4|17491.4|0
1631719360000|2021-09-15 15:22:40|17491.4|17491.4|17490.59|17490.59|17491.4|17491.4|17490.59|17490.59|0
1631719370000|2021-09-15 15:22:50|17490.81|17490.81|17490.36|17490.36|17490.81|17490.81|17490.36|17490.36|0
1631719380000|2021-09-15 15:23:00|17490.16|17490.16|17490.16|17490.16|17490.16|17490.16|17490.16|17490.16|0
1631719400000|2021-09-15 15:23:20|17489.95|17489.95|17490.77|17490.77|17490.77|17490.77|17489.75|17489.75|0
1631719420000|2021-09-15 15:23:40|17492.21|17492.21|17493.94|17493.94|17493.94|17493.94|17492.21|17492.21|0
1631719430000|2021-09-15 15:23:50|17494.75|17494.75|17496.22|17496.22|17496.22|17496.22|17494.75|17494.75|0
1631719440000|2021-09-15 15:24:00|17495.41|17495.41|17493.68|17493.68|17495.41|17495.41|17493.68|17493.68|0
1631719450000|2021-09-15 15:24:10|17492.51|17492.51|17491.35|17491.35|17492.51|17492.51|17491.35|17491.35|0
1631719460000|2021-09-15 15:24:20|17492.29|17492.29|17491.51|17491.51|17493.23|17493.23|17491.51|17491.51|0
1631719470000|2021-09-15 15:24:30|17490.57|17490.57|17491.04|17491.04|17491.04|17491.04|17490.57|17490.57|0
1631719490000|2021-09-15 15:24:50|17492.77|17492.77|17493.29|17493.29|17493.29|17493.29|17491.85|17491.85|0
1631719500000|2021-09-15 15:25:00|17492.35|17492.35|17492.9|17492.9|17492.9|17492.9|17492.35|17492.35|0
1631719510000|2021-09-15 15:25:10|17493.37|17493.37|17494.78|17494.78|17494.78|17494.78|17493.37|17493.37|0
1631719520000|2021-09-15 15:25:20|17495.4|17495.4|17495.5|17495.5|17496.56|17496.56|17494.57|17494.57|0
1631719530000|2021-09-15 15:25:30|17496.06|17496.06|17496.88|17496.88|17496.88|17496.88|17496.06|17496.06|0
1631719540000|2021-09-15 15:25:40|17497.35|17497.35|17497.08|17497.08|17497.35|17497.35|17496.67|17496.67|0
1631719550000|2021-09-15 15:25:50|17496.67|17496.67|17497.08|17497.08|17497.08|17497.08|17496.67|17496.67|0
1631719560000|2021-09-15 15:26:00|17497.53|17497.53|17499.02|17499.02|17499.49|17499.49|17497.53|17497.53|0
1631719570000|2021-09-15 15:26:10|17500.01|17500.01|17499.45|17499.45|17500.01|17500.01|17499.45|17499.45|0
1631719590000|2021-09-15 15:26:30|17498.46|17498.46|17504.09|17504.09|17504.09|17504.09|17498.46|17498.46|0
1631719600000|2021-09-15 15:26:40|17504.53|17504.53|17507.4|17507.4|17507.4|17507.4|17504.53|17504.53|0
1631719610000|2021-09-15 15:26:50|17506.58|17506.58|17507|17507|17507.61|17507.61|17506.02|17506.02|0
1631719620000|2021-09-15 15:27:00|17507.62|17507.62|17503.56|17503.56|17507.62|17507.62|17503.56|17503.56|0
1631719640000|2021-09-15 15:27:20|17502.74|17502.74|17505.09|17505.09|17505.09|17505.09|17502.74|17502.74|0
1631719650000|2021-09-15 15:27:30|17504.88|17504.88|17504.88|17504.88|17504.88|17504.88|17504.88|17504.88|0
1631719660000|2021-09-15 15:27:40|17507.53|17507.53|17507.11|17507.11|17508.94|17508.94|17507.11|17507.11|0
1631719670000|2021-09-15 15:27:50|17508.22|17508.22|17508.22|17508.22|17508.22|17508.22|17508.22|17508.22|0
1631719680000|2021-09-15 15:28:00|17508.84|17508.84|17510.78|17510.78|17510.78|17510.78|17508.23|17508.23|0
1631719700000|2021-09-15 15:28:20|17511.69|17511.69|17511.1|17511.1|17512.51|17512.51|17511.1|17511.1|0
1631719710000|2021-09-15 15:28:30|17510.28|17510.28|17509.83|17509.83|17510.28|17510.28|17509.83|17509.83|0
1631719720000|2021-09-15 15:28:40|17508.81|17508.81|17506.46|17506.46|17508.81|17508.81|17506.46|17506.46|0
1631719730000|2021-09-15 15:28:50|17507.45|17507.45|17507.95|17507.95|17507.95|17507.95|17507.45|17507.45|0
1631719740000|2021-09-15 15:29:00|17507.13|17507.13|17510.52|17510.52|17511.43|17511.43|17507.13|17507.13|0
1631719750000|2021-09-15 15:29:10|17509.49|17509.49|17504.84|17504.84|17509.49|17509.49|17504.84|17504.84|0
1631719760000|2021-09-15 15:29:20|17505.95|17505.95|17507.12|17507.12|17507.12|17507.12|17505.95|17505.95|0
1631719770000|2021-09-15 15:29:30|17506.9|17506.9|17510.16|17510.16|17511.12|17511.12|17506.9|17506.9|0
1631719780000|2021-09-15 15:29:40|17507.93|17507.93|17510.16|17510.16|17510.16|17510.16|17507.37|17507.37|0
1631719790000|2021-09-15 15:29:50|17510.6|17510.6|17507.19|17507.19|17510.89|17510.89|17504.3|17504.3|0
1631776500000|2021-09-16 07:15:00|17532.63|17532.63|17533.54|17533.54|17533.54|17533.54|17531.72|17531.72|0
1631776520000|2021-09-16 07:15:20|17534.46|17534.46|17537.87|17537.87|17537.87|17537.87|17534.46|17534.46|0
1631776530000|2021-09-16 07:15:30|17537.06|17537.06|17537.06|17537.06|17537.06|17537.06|17537.06|17537.06|0
1631776540000|2021-09-16 07:15:40|17537.55|17537.55|17538.55|17538.55|17538.55|17538.55|17537.55|17537.55|0
1631776560000|2021-09-16 07:16:00|17534.07|17534.07|17522.06|17522.06|17534.07|17534.07|17522.06|17522.06|0
1631776570000|2021-09-16 07:16:10|17521.03|17521.03|17523.38|17523.38|17523.38|17523.38|17521.03|17521.03|0
1631776590000|2021-09-16 07:16:30|17526.25|17526.25|17526.25|17526.25|17526.25|17526.25|17526.25|17526.25|0
1631776610000|2021-09-16 07:16:50|17527.68|17527.68|17527.68|17527.68|17527.68|17527.68|17527.68|17527.68|0
1631776620000|2021-09-16 07:17:00|17529.12|17529.12|17530.5|17530.5|17530.5|17530.5|17529.12|17529.12|0
1631776630000|2021-09-16 07:17:10|17532.97|17532.97|17534.49|17534.49|17534.49|17534.49|17532.97|17532.97|0
1631776670000|2021-09-16 07:17:50|17539.87|17539.87|17539.87|17539.87|17539.87|17539.87|17539.87|17539.87|0
1631776680000|2021-09-16 07:18:00|17542.2|17542.2|17550.61|17550.61|17550.68|17550.68|17542.2|17542.2|0
1631776760000|2021-09-16 07:19:20|17549.79|17549.79|17548.88|17548.88|17549.79|17549.79|17548.88|17548.88|0
1631776770000|2021-09-16 07:19:30|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|17546.02|0
1631776800000|2021-09-16 07:20:00|17546.96|17546.96|17559.1|17559.1|17559.1|17559.1|17546.96|17546.96|0
1631776810000|2021-09-16 07:20:10|17564.91|17564.91|17564.91|17564.91|17564.91|17564.91|17564.91|17564.91|0
1631776820000|2021-09-16 07:20:20|17564.09|17564.09|17563.28|17563.28|17564.09|17564.09|17563.28|17563.28|0
1631776850000|2021-09-16 07:20:50|17564.22|17564.22|17564.22|17564.22|17564.22|17564.22|17564.22|17564.22|0
1631776860000|2021-09-16 07:21:00|17568.52|17568.52|17568.52|17568.52|17568.52|17568.52|17568.52|17568.52|0
1631776870000|2021-09-16 07:21:10|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|0
1631776900000|2021-09-16 07:21:40|17565.64|17565.64|17566.47|17566.47|17566.47|17566.47|17565.64|17565.64|0
1631776930000|2021-09-16 07:22:10|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|0
1631776980000|2021-09-16 07:23:00|17572.94|17572.94|17575.68|17575.68|17575.68|17575.68|17572.94|17572.94|0
1631777060000|2021-09-16 07:24:20|17574.27|17574.27|17572.44|17572.44|17574.27|17574.27|17572.44|17572.44|0
1631777100000|2021-09-16 07:25:00|17573.26|17573.26|17578.46|17578.46|17579.49|17579.49|17573.26|17573.26|0
1631777110000|2021-09-16 07:25:10|17577.47|17577.47|17577.22|17577.22|17578.63|17578.63|17577.22|17577.22|0
1631777130000|2021-09-16 07:25:30|17578.04|17578.04|17577.22|17577.22|17578.04|17578.04|17577.22|17577.22|0
1631777140000|2021-09-16 07:25:40|17575.99|17575.99|17575.99|17575.99|17575.99|17575.99|17575.99|17575.99|0
1631777150000|2021-09-16 07:25:50|17575.79|17575.79|17575.79|17575.79|17575.79|17575.79|17575.79|17575.79|0
1631777160000|2021-09-16 07:26:00|17572.92|17572.92|17572.92|17572.92|17572.92|17572.92|17572.92|17572.92|0
1631777170000|2021-09-16 07:26:10|17570.37|17570.37|17568.05|17568.05|17570.37|17570.37|17568.05|17568.05|0
1631777210000|2021-09-16 07:26:50|17565.4|17565.4|17565.4|17565.4|17565.4|17565.4|17565.4|17565.4|0
1631777220000|2021-09-16 07:27:00|17561.63|17561.63|17555.89|17555.89|17561.63|17561.63|17555.89|17555.89|0
1631777240000|2021-09-16 07:27:20|17554.01|17554.01|17554.01|17554.01|17554.01|17554.01|17554.01|17554.01|0
1631777250000|2021-09-16 07:27:30|17552.58|17552.58|17552.58|17552.58|17552.58|17552.58|17552.58|17552.58|0
1631777260000|2021-09-16 07:27:40|17548.61|17548.61|17544.53|17544.53|17548.61|17548.61|17544.53|17544.53|0
1631777270000|2021-09-16 07:27:50|17541.79|17541.79|17541.79|17541.79|17541.79|17541.79|17541.79|17541.79|0
1631777290000|2021-09-16 07:28:10|17541.17|17541.17|17541.17|17541.17|17541.17|17541.17|17541.17|17541.17|0
1631777310000|2021-09-16 07:28:30|17539.94|17539.94|17539.94|17539.94|17539.94|17539.94|17539.94|17539.94|0
1631777340000|2021-09-16 07:29:00|17539.49|17539.49|17540.61|17540.61|17540.61|17540.61|17539.49|17539.49|0
1631777390000|2021-09-16 07:29:50|17537.78|17537.78|17537.78|17537.78|17537.78|17537.78|17537.78|17537.78|0
1631777420000|2021-09-16 07:30:20|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|0
1631777450000|2021-09-16 07:30:50|17537.76|17537.76|17537.76|17537.76|17537.76|17537.76|17537.76|17537.76|0
1631777460000|2021-09-16 07:31:00|17539.19|17539.19|17539.19|17539.19|17539.19|17539.19|17539.19|17539.19|0
1631777480000|2021-09-16 07:31:20|17537.56|17537.56|17536.74|17536.74|17537.56|17537.56|17536.74|17536.74|0
1631777490000|2021-09-16 07:31:30|17539.61|17539.61|17542.47|17542.47|17542.47|17542.47|17539.61|17539.61|0
1631777500000|2021-09-16 07:31:40|17543.64|17543.64|17543.64|17543.64|17543.64|17543.64|17543.64|17543.64|0
1631777510000|2021-09-16 07:31:50|17546.9|17546.9|17550.65|17550.65|17551.47|17551.47|17546.9|17546.9|0
1631777520000|2021-09-16 07:32:00|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|0
1631777540000|2021-09-16 07:32:20|17545.69|17545.69|17544.25|17544.25|17545.69|17545.69|17544.25|17544.25|0
1631777550000|2021-09-16 07:32:30|17545.37|17545.37|17545.37|17545.37|17545.59|17545.59|17545.37|17545.37|0
1631777560000|2021-09-16 07:32:40|17549.67|17549.67|17549.67|17549.67|17549.67|17549.67|17549.67|17549.67|0
1631777580000|2021-09-16 07:33:00|17549.17|17549.17|17549.67|17549.67|17549.67|17549.67|17549.17|17549.17|0
1631777590000|2021-09-16 07:33:10|17551.16|17551.16|17551.65|17551.65|17551.65|17551.65|17551.16|17551.16|0
1631777610000|2021-09-16 07:33:30|17551.45|17551.45|17551.04|17551.04|17551.45|17551.45|17551.04|17551.04|0
1631777640000|2021-09-16 07:34:00|17544.22|17544.22|17544.22|17544.22|17544.22|17544.22|17544.22|17544.22|0
1631777690000|2021-09-16 07:34:50|17545.85|17545.85|17545.85|17545.85|17548.3|17548.3|17545.85|17545.85|0
1631777700000|2021-09-16 07:35:00|17546.77|17546.77|17546.77|17546.77|17546.77|17546.77|17546.77|17546.77|0
1631777760000|2021-09-16 07:36:00|17542.47|17542.47|17542|17542|17542.47|17542.47|17542|17542|0
1631777810000|2021-09-16 07:36:50|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|0
1631777820000|2021-09-16 07:37:00|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|0
1631777850000|2021-09-16 07:37:30|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|0
1631777870000|2021-09-16 07:37:50|17542.13|17542.13|17542.13|17542.13|17542.13|17542.13|17542.13|17542.13|0
1631777880000|2021-09-16 07:38:00|17541.21|17541.21|17536.46|17536.46|17541.21|17541.21|17535.55|17535.55|0
1631777910000|2021-09-16 07:38:30|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|17537.89|0
1631777930000|2021-09-16 07:38:50|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|17536.95|0
1631777940000|2021-09-16 07:39:00|17535.28|17535.28|17533.85|17533.85|17535.28|17535.28|17533.85|17533.85|0
1631777950000|2021-09-16 07:39:10|17533.25|17533.25|17531.49|17531.49|17533.85|17533.85|17531.49|17531.49|0
1631777980000|2021-09-16 07:39:40|17532.66|17532.66|17531.49|17531.49|17533.82|17533.82|17531.49|17531.49|0
1631778010000|2021-09-16 07:40:10|17530.68|17530.68|17532.11|17532.11|17532.11|17532.11|17530.68|17530.68|0
1631778020000|2021-09-16 07:40:20|17533.5|17533.5|17531.62|17531.62|17533.5|17533.5|17531.62|17531.62|0
1631778030000|2021-09-16 07:40:30|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|0
1631778040000|2021-09-16 07:40:40|17535.5|17535.5|17535.5|17535.5|17535.5|17535.5|17535.5|17535.5|0
1631778110000|2021-09-16 07:41:50|17537.83|17537.83|17537.83|17537.83|17537.83|17537.83|17537.83|17537.83|0
1631778120000|2021-09-16 07:42:00|17540.28|17540.28|17540.48|17540.48|17541.1|17541.1|17540.28|17540.28|0
1631778130000|2021-09-16 07:42:10|17540.98|17540.98|17540.98|17540.98|17540.98|17540.98|17540.98|17540.98|0
1631778140000|2021-09-16 07:42:20|17540.78|17540.78|17540.78|17540.78|17540.78|17540.78|17540.78|17540.78|0
1631778190000|2021-09-16 07:43:10|17540.98|17540.98|17541.39|17541.39|17541.39|17541.39|17540.98|17540.98|0
1631778220000|2021-09-16 07:43:40|17540.48|17540.48|17540.48|17540.48|17540.48|17540.48|17540.48|17540.48|0
1631778300000|2021-09-16 07:45:00|17541.42|17541.42|17541.42|17541.42|17541.42|17541.42|17541.42|17541.42|0
1631778320000|2021-09-16 07:45:20|17540.6|17540.6|17540.6|17540.6|17540.6|17540.6|17540.6|17540.6|0
1631778330000|2021-09-16 07:45:30|17543.47|17543.47|17543.47|17543.47|17543.47|17543.47|17543.47|17543.47|0
1631778350000|2021-09-16 07:45:50|17545.1|17545.1|17543.22|17543.22|17545.1|17545.1|17543.22|17543.22|0
1631778370000|2021-09-16 07:46:10|17542.4|17542.4|17542.4|17542.4|17542.4|17542.4|17542.4|17542.4|0
1631778380000|2021-09-16 07:46:20|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|0
1631778390000|2021-09-16 07:46:30|17540.03|17540.03|17540.03|17540.03|17540.03|17540.03|17540.03|17540.03|0
1631778410000|2021-09-16 07:46:50|17537.39|17537.39|17537.39|17537.39|17537.39|17537.39|17537.39|17537.39|0
1631778420000|2021-09-16 07:47:00|17535.75|17535.75|17534.94|17534.94|17535.75|17535.75|17534.94|17534.94|0
1631778430000|2021-09-16 07:47:10|17533.94|17533.94|17533.94|17533.94|17533.94|17533.94|17533.94|17533.94|0
1631778470000|2021-09-16 07:47:50|17532.53|17532.53|17532.53|17532.53|17532.53|17532.53|17532.53|17532.53|0
1631778480000|2021-09-16 07:48:00|17532.06|17532.06|17533.69|17533.69|17533.69|17533.69|17532.06|17532.06|0
1631778500000|2021-09-16 07:48:20|17529.4|17529.4|17529.4|17529.4|17529.4|17529.4|17529.4|17529.4|0
1631778520000|2021-09-16 07:48:40|17530.81|17530.81|17535.65|17535.65|17535.65|17535.65|17530.81|17530.81|0
1631778560000|2021-09-16 07:49:20|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|17534.83|0
1631778580000|2021-09-16 07:49:40|17535.31|17535.31|17536.22|17536.22|17536.22|17536.22|17535.31|17535.31|0
1631778650000|2021-09-16 07:50:50|17537.13|17537.13|17537.95|17537.95|17537.95|17537.95|17537.13|17537.13|0
1631778690000|2021-09-16 07:51:30|17536.96|17536.96|17536.96|17536.96|17536.96|17536.96|17536.96|17536.96|0
1631778700000|2021-09-16 07:51:40|17534.22|17534.22|17534.22|17534.22|17534.22|17534.22|17534.22|17534.22|0
1631778710000|2021-09-16 07:51:50|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|0
1631778730000|2021-09-16 07:52:10|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|0
1631778780000|2021-09-16 07:53:00|17530.19|17530.19|17529.69|17529.69|17530.51|17530.51|17529.69|17529.69|0
1631778790000|2021-09-16 07:53:10|17531.18|17531.18|17531.18|17531.18|17531.18|17531.18|17531.18|17531.18|0
1631778810000|2021-09-16 07:53:30|17532.09|17532.09|17532.09|17532.09|17532.09|17532.09|17532.09|17532.09|0
1631778820000|2021-09-16 07:53:40|17531.18|17531.18|17528.44|17528.44|17531.18|17531.18|17528.44|17528.44|0
1631778830000|2021-09-16 07:53:50|17525.57|17525.57|17525.57|17525.57|17525.57|17525.57|17525.57|17525.57|0
1631778860000|2021-09-16 07:54:20|17524.76|17524.76|17524.76|17524.76|17524.76|17524.76|17524.76|17524.76|0
1631778900000|2021-09-16 07:55:00|17521.41|17521.41|17521.41|17521.41|17521.41|17521.41|17521.41|17521.41|0
1631778930000|2021-09-16 07:55:30|17520.92|17520.92|17521.41|17521.41|17521.41|17521.41|17520.42|17520.42|0
1631778940000|2021-09-16 07:55:40|17521|17521|17510.94|17510.94|17521|17521|17510.94|17510.94|0
1631778950000|2021-09-16 07:55:50|17510.27|17510.27|17506.51|17506.51|17510.49|17510.49|17506.16|17506.16|0
1631778960000|2021-09-16 07:56:00|17505.09|17505.09|17505.09|17505.09|17505.09|17505.09|17505.09|17505.09|0
1631778970000|2021-09-16 07:56:10|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|0
1631778990000|2021-09-16 07:56:30|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|0
1631779000000|2021-09-16 07:56:40|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|0
1631779010000|2021-09-16 07:56:50|17497.66|17497.66|17497.66|17497.66|17497.66|17497.66|17497.66|17497.66|0
1631779020000|2021-09-16 07:57:00|17498.48|17498.48|17512.52|17512.52|17512.52|17512.52|17498.48|17498.48|0
1631779030000|2021-09-16 07:57:10|17514.68|17514.68|17518.17|17518.17|17518.17|17518.17|17514.68|17514.68|0
1631779080000|2021-09-16 07:58:00|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|0
1631779090000|2021-09-16 07:58:10|17517.91|17517.91|17521.94|17521.94|17521.94|17521.94|17517.91|17517.91|0
1631779100000|2021-09-16 07:58:20|17522.55|17522.55|17524.35|17524.35|17524.35|17524.35|17522.55|17522.55|0
1631779120000|2021-09-16 07:58:40|17525.99|17525.99|17527.15|17527.15|17527.15|17527.15|17525.99|17525.99|0
1631779170000|2021-09-16 07:59:30|17531.72|17531.72|17536.22|17536.22|17536.22|17536.22|17531.72|17531.72|0
1631779200000|2021-09-16 08:00:00|17538.7|17538.7|17540.34|17540.34|17540.34|17540.34|17538.7|17538.7|0
1631779220000|2021-09-16 08:00:20|17539.52|17539.52|17539.52|17539.52|17539.52|17539.52|17539.52|17539.52|0
1631779260000|2021-09-16 08:01:00|17540.43|17540.43|17540.43|17540.43|17540.43|17540.43|17540.43|17540.43|0
1631779300000|2021-09-16 08:01:40|17540.02|17540.02|17539.61|17539.61|17540.02|17540.02|17539.61|17539.61|0
1631779320000|2021-09-16 08:02:00|17541.05|17541.05|17542.48|17542.48|17542.48|17542.48|17541.05|17541.05|0
1631779350000|2021-09-16 08:02:30|17544.93|17544.93|17546.75|17546.75|17546.75|17546.75|17544.93|17544.93|0
1631779380000|2021-09-16 08:03:00|17547.65|17547.65|17548.32|17548.32|17548.32|17548.32|17547.65|17547.65|0
1631779410000|2021-09-16 08:03:30|17549.43|17549.43|17555.01|17555.01|17555.01|17555.01|17549.43|17549.43|0
1631779440000|2021-09-16 08:04:00|17553.18|17553.18|17553.18|17553.18|17553.18|17553.18|17553.18|17553.18|0
1631779470000|2021-09-16 08:04:30|17555.51|17555.51|17558.38|17558.38|17558.38|17558.38|17555.51|17555.51|0
1631779480000|2021-09-16 08:04:40|17561.35|17561.35|17561.35|17561.35|17561.35|17561.35|17561.35|17561.35|0
1631779490000|2021-09-16 08:04:50|17560.19|17560.19|17562.52|17562.52|17562.52|17562.52|17560.19|17560.19|0
1631779500000|2021-09-16 08:05:00|17561.03|17561.03|17561.03|17561.03|17561.03|17561.03|17561.03|17561.03|0
1631779510000|2021-09-16 08:05:10|17561.59|17561.59|17561.59|17561.59|17561.59|17561.59|17561.59|17561.59|0
1631779520000|2021-09-16 08:05:20|17559.26|17559.26|17560.15|17560.15|17560.15|17560.15|17559.26|17559.26|0
1631779570000|2021-09-16 08:06:10|17558.72|17558.72|17558.72|17558.72|17558.72|17558.72|17558.72|17558.72|0
1631779590000|2021-09-16 08:06:30|17558.25|17558.25|17558.25|17558.25|17558.25|17558.25|17558.25|17558.25|0
1631779620000|2021-09-16 08:07:00|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|0
1631779650000|2021-09-16 08:07:30|17556.44|17556.44|17557.55|17557.55|17557.55|17557.55|17556.44|17556.44|0
1631779660000|2021-09-16 08:07:40|17558.02|17558.02|17558.02|17558.02|17558.02|17558.02|17558.02|17558.02|0
1631779740000|2021-09-16 08:09:00|17556.2|17556.2|17555.18|17555.18|17556.2|17556.2|17554.56|17554.56|0
1631779750000|2021-09-16 08:09:10|17561.28|17561.28|17562.72|17562.72|17562.72|17562.72|17561.28|17561.28|0
1631779760000|2021-09-16 08:09:20|17564.08|17564.08|17564.08|17564.08|17564.08|17564.08|17564.08|17564.08|0
1631779770000|2021-09-16 08:09:30|17565.51|17565.51|17565.51|17565.51|17565.51|17565.51|17565.51|17565.51|0
1631779780000|2021-09-16 08:09:40|17566.62|17566.62|17564.65|17564.65|17566.62|17566.62|17564.65|17564.65|0
1631779790000|2021-09-16 08:09:50|17564.18|17564.18|17564.18|17564.18|17564.18|17564.18|17564.18|17564.18|0
1631779820000|2021-09-16 08:10:20|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|0
1631779830000|2021-09-16 08:10:30|17566.51|17566.51|17566.51|17566.51|17566.51|17566.51|17566.51|17566.51|0
1631779850000|2021-09-16 08:10:50|17566.04|17566.04|17561.24|17561.24|17566.04|17566.04|17561.24|17561.24|0
1631779910000|2021-09-16 08:11:50|17562.18|17562.18|17562.18|17562.18|17563.12|17563.12|17562.18|17562.18|0
1631779980000|2021-09-16 08:13:00|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|17560.75|0
1631779990000|2021-09-16 08:13:10|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|0
1631780010000|2021-09-16 08:13:30|17558.15|17558.15|17559.31|17559.31|17559.31|17559.31|17558.15|17558.15|0
1631780020000|2021-09-16 08:13:40|17556.57|17556.57|17556.57|17556.57|17556.57|17556.57|17556.57|17556.57|0
1631780040000|2021-09-16 08:14:00|17558.21|17558.21|17557.74|17557.74|17558.21|17558.21|17557.74|17557.74|0
1631780080000|2021-09-16 08:14:40|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|0
1631780100000|2021-09-16 08:15:00|17558.14|17558.14|17558.14|17558.14|17558.14|17558.14|17558.14|17558.14|0
1631780110000|2021-09-16 08:15:10|17559.08|17559.08|17559.08|17559.08|17559.08|17559.08|17559.08|17559.08|0
1631780130000|2021-09-16 08:15:30|17558.61|17558.61|17558.61|17558.61|17558.61|17558.61|17558.61|17558.61|0
1631780170000|2021-09-16 08:16:10|17560.04|17560.04|17561.48|17561.48|17561.48|17561.48|17560.04|17560.04|0
1631780180000|2021-09-16 08:16:20|17563.3|17563.3|17568.47|17568.47|17568.47|17568.47|17563.3|17563.3|0
1631780220000|2021-09-16 08:17:00|17569.29|17569.29|17569.29|17569.29|17569.29|17569.29|17569.29|17569.29|0
1631780280000|2021-09-16 08:18:00|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|0
1631780290000|2021-09-16 08:18:10|17566.42|17566.42|17559.12|17559.12|17566.42|17566.42|17559.12|17559.12|0
1631780300000|2021-09-16 08:18:20|17558.3|17558.3|17558.3|17558.3|17558.3|17558.3|17558.3|17558.3|0
1631780320000|2021-09-16 08:18:40|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|17557.28|0
1631780340000|2021-09-16 08:19:00|17556.87|17556.87|17553.74|17553.74|17556.87|17556.87|17553.52|17553.52|0
1631780350000|2021-09-16 08:19:10|17553.24|17553.24|17552.08|17552.08|17553.24|17553.24|17552.08|17552.08|0
1631780370000|2021-09-16 08:19:30|17552.53|17552.53|17552.53|17552.53|17552.53|17552.53|17552.53|17552.53|0
1631780380000|2021-09-16 08:19:40|17546.56|17546.56|17546.56|17546.56|17546.56|17546.56|17546.56|17546.56|0
1631780390000|2021-09-16 08:19:50|17546.33|17546.33|17546.33|17546.33|17546.33|17546.33|17546.33|17546.33|0
1631780400000|2021-09-16 08:20:00|17546.11|17546.11|17545.64|17545.64|17546.11|17546.11|17545.19|17545.19|0
1631780420000|2021-09-16 08:20:20|17544.21|17544.21|17547.07|17547.07|17547.07|17547.07|17544.21|17544.21|0
1631780450000|2021-09-16 08:20:50|17547.57|17547.57|17547.57|17547.57|17547.57|17547.57|17547.57|17547.57|0
1631780460000|2021-09-16 08:21:00|17548.07|17548.07|17548.07|17548.07|17548.07|17548.07|17548.07|17548.07|0
1631780470000|2021-09-16 08:21:10|17549.06|17549.06|17549.06|17549.06|17549.06|17549.06|17549.06|17549.06|0
1631780500000|2021-09-16 08:21:40|17549.88|17549.88|17548.88|17548.88|17549.88|17549.88|17548.88|17548.88|0
1631780510000|2021-09-16 08:21:50|17547.97|17547.97|17547.97|17547.97|17547.97|17547.97|17547.97|17547.97|0
1631780520000|2021-09-16 08:22:00|17547.15|17547.15|17547.15|17547.15|17547.15|17547.15|17547.15|17547.15|0
1631780540000|2021-09-16 08:22:20|17547.65|17547.65|17543.35|17543.35|17547.65|17547.65|17543.35|17543.35|0
1631780550000|2021-09-16 08:22:30|17542.53|17542.53|17542.53|17542.53|17542.53|17542.53|17542.53|17542.53|0
1631780590000|2021-09-16 08:23:10|17539.19|17539.19|17532.27|17532.27|17539.19|17539.19|17532.27|17532.27|0
1631780600000|2021-09-16 08:23:20|17533.7|17533.7|17535.68|17535.68|17535.68|17535.68|17532.81|17532.81|0
1631780620000|2021-09-16 08:23:40|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|0
1631780650000|2021-09-16 08:24:10|17535.48|17535.48|17542.47|17542.47|17542.47|17542.47|17535.48|17535.48|0
1631780690000|2021-09-16 08:24:50|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|0
1631780700000|2021-09-16 08:25:00|17540.1|17540.1|17540.1|17540.1|17540.1|17540.1|17540.1|17540.1|0
1631780740000|2021-09-16 08:25:40|17538.27|17538.27|17535.57|17535.57|17538.27|17538.27|17535.57|17535.57|0
1631780750000|2021-09-16 08:25:50|17534.75|17534.75|17534.75|17534.75|17534.75|17534.75|17534.75|17534.75|0
1631780760000|2021-09-16 08:26:00|17533.32|17533.32|17534.14|17534.14|17534.14|17534.14|17533.32|17533.32|0
1631780800000|2021-09-16 08:26:40|17532.31|17532.31|17530.48|17530.48|17532.31|17532.31|17530.48|17530.48|0
1631780820000|2021-09-16 08:27:00|17529.57|17529.57|17529.57|17529.57|17529.57|17529.57|17529.57|17529.57|0
1631780840000|2021-09-16 08:27:20|17525.27|17525.27|17519.09|17519.09|17525.27|17525.27|17519.09|17519.09|0
1631780860000|2021-09-16 08:27:40|17515.82|17515.82|17515.82|17515.82|17515.82|17515.82|17515.82|17515.82|0
1631780870000|2021-09-16 08:27:50|17514.41|17514.41|17514.41|17514.41|17514.41|17514.41|17514.41|17514.41|0
1631780900000|2021-09-16 08:28:20|17515.52|17515.52|17515.52|17515.52|17515.52|17515.52|17515.52|17515.52|0
1631780910000|2021-09-16 08:28:30|17511.87|17511.87|17510.43|17510.43|17511.87|17511.87|17510.43|17510.43|0
1631780940000|2021-09-16 08:29:00|17512.26|17512.26|17507.96|17507.96|17512.26|17512.26|17507.96|17507.96|0
1631780950000|2021-09-16 08:29:10|17507.05|17507.05|17505.41|17505.41|17507.05|17507.05|17505.41|17505.41|0
1631780960000|2021-09-16 08:29:20|17504.92|17504.92|17503.09|17503.09|17504.92|17504.92|17503.09|17503.09|0
1631781000000|2021-09-16 08:30:00|17500.27|17500.27|17500.27|17500.27|17500.27|17500.27|17500.27|17500.27|0
1631781050000|2021-09-16 08:30:50|17497.4|17497.4|17492.87|17492.87|17497.4|17497.4|17492.65|17492.65|0
1631781120000|2021-09-16 08:32:00|17494.51|17494.51|17493.55|17493.55|17494.51|17494.51|17489.94|17489.94|0
1631781200000|2021-09-16 08:33:20|17492.61|17492.61|17492.61|17492.61|17492.61|17492.61|17492.61|17492.61|0
1631781220000|2021-09-16 08:33:40|17491.79|17491.79|17490.88|17490.88|17491.79|17491.79|17490.88|17490.88|0
1631781230000|2021-09-16 08:33:50|17489.71|17489.71|17487.73|17487.73|17489.71|17489.71|17487.73|17487.73|0
1631781250000|2021-09-16 08:34:10|17483.43|17483.43|17484.25|17484.25|17484.25|17484.25|17483.43|17483.43|0
1631781300000|2021-09-16 08:35:00|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|0
1631781310000|2021-09-16 08:35:10|17487.61|17487.61|17487.61|17487.61|17487.61|17487.61|17487.61|17487.61|0
1631781320000|2021-09-16 08:35:20|17488.55|17488.55|17500.7|17500.7|17500.7|17500.7|17488.55|17488.55|0
1631781360000|2021-09-16 08:36:00|17499.88|17499.88|17500.5|17500.5|17500.5|17500.5|17499.07|17499.07|0
1631781370000|2021-09-16 08:36:10|17498.25|17498.25|17498.25|17498.25|17498.25|17498.25|17498.25|17498.25|0
1631781400000|2021-09-16 08:36:40|17497.43|17497.43|17497.43|17497.43|17497.43|17497.43|17497.43|17497.43|0
1631781460000|2021-09-16 08:37:40|17492.35|17492.35|17491.53|17491.53|17492.35|17492.35|17491.53|17491.53|0
1631781470000|2021-09-16 08:37:50|17492.44|17492.44|17492.44|17492.44|17492.44|17492.44|17492.44|17492.44|0
1631781480000|2021-09-16 08:38:00|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|0
1631781490000|2021-09-16 08:38:10|17493.51|17493.51|17493.51|17493.51|17493.51|17493.51|17493.51|17493.51|0
1631781500000|2021-09-16 08:38:20|17495.34|17495.34|17495.34|17495.34|17495.34|17495.34|17495.34|17495.34|0
1631781510000|2021-09-16 08:38:30|17495.75|17495.75|17498.2|17498.2|17498.2|17498.2|17495.75|17495.75|0
1631781520000|2021-09-16 08:38:40|17497.99|17497.99|17494.01|17494.01|17497.99|17497.99|17494.01|17494.01|0
1631781560000|2021-09-16 08:39:20|17493.6|17493.6|17493.6|17493.6|17493.6|17493.6|17493.6|17493.6|0
1631781570000|2021-09-16 08:39:30|17492.69|17492.69|17492.69|17492.69|17492.69|17492.69|17492.69|17492.69|0
1631781580000|2021-09-16 08:39:40|17492.48|17492.48|17491.25|17491.25|17492.48|17492.48|17491.25|17491.25|0
1631781590000|2021-09-16 08:39:50|17490.69|17490.69|17490.69|17490.69|17490.69|17490.69|17490.69|17490.69|0
1631781620000|2021-09-16 08:40:20|17489.88|17489.88|17488.59|17488.59|17489.88|17489.88|17488.59|17488.59|0
1631781630000|2021-09-16 08:40:30|17489.04|17489.04|17489.04|17489.04|17489.04|17489.04|17489.04|17489.04|0
1631781660000|2021-09-16 08:41:00|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|0
1631781670000|2021-09-16 08:41:10|17484.34|17484.34|17484.34|17484.34|17484.34|17484.34|17484.34|17484.34|0
1631781690000|2021-09-16 08:41:30|17485.01|17485.01|17485.01|17485.01|17485.01|17485.01|17485.01|17485.01|0
1631781700000|2021-09-16 08:41:40|17485.83|17485.83|17486.74|17486.74|17486.74|17486.74|17485.83|17485.83|0
1631781720000|2021-09-16 08:42:00|17487.56|17487.56|17487.56|17487.56|17487.56|17487.56|17487.56|17487.56|0
1631781770000|2021-09-16 08:42:50|17485.72|17485.72|17485.72|17485.72|17485.72|17485.72|17485.72|17485.72|0
1631781780000|2021-09-16 08:43:00|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|0
1631781800000|2021-09-16 08:43:20|17490.42|17490.42|17489|17489|17490.42|17490.42|17487.68|17487.68|0
1631781820000|2021-09-16 08:43:40|17489.91|17489.91|17489.91|17489.91|17489.91|17489.91|17489.91|17489.91|0
1631781830000|2021-09-16 08:43:50|17490.91|17490.91|17490.41|17490.41|17490.91|17490.91|17490.41|17490.41|0
1631781840000|2021-09-16 08:44:00|17492.66|17492.66|17492.66|17492.66|17492.66|17492.66|17492.66|17492.66|0
1631781860000|2021-09-16 08:44:20|17492.16|17492.16|17495.62|17495.62|17495.62|17495.62|17492.16|17492.16|0
1631781870000|2021-09-16 08:44:30|17493.95|17493.95|17493.95|17493.95|17493.95|17493.95|17493.95|17493.95|0
1631781900000|2021-09-16 08:45:00|17492.13|17492.13|17493.04|17493.04|17493.04|17493.04|17491.21|17491.21|0
1631781920000|2021-09-16 08:45:20|17492.22|17492.22|17492.22|17492.22|17492.22|17492.22|17492.22|17492.22|0
1631781960000|2021-09-16 08:46:00|17490.39|17490.39|17488.76|17488.76|17490.39|17490.39|17488.76|17488.76|0
1631782020000|2021-09-16 08:47:00|17487.95|17487.95|17486.51|17486.51|17487.95|17487.95|17486.51|17486.51|0
1631782030000|2021-09-16 08:47:10|17486.04|17486.04|17486.04|17486.04|17486.04|17486.04|17486.04|17486.04|0
1631782060000|2021-09-16 08:47:40|17486.86|17486.86|17486.86|17486.86|17486.86|17486.86|17486.86|17486.86|0
1631782070000|2021-09-16 08:47:50|17489.41|17489.41|17489.41|17489.41|17489.41|17489.41|17489.41|17489.41|0
1631782100000|2021-09-16 08:48:20|17489.96|17489.96|17489.96|17489.96|17489.96|17489.96|17489.96|17489.96|0
1631782110000|2021-09-16 08:48:30|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|0
1631782190000|2021-09-16 08:49:50|17493.42|17493.42|17493.42|17493.42|17493.42|17493.42|17493.42|17493.42|0
1631782200000|2021-09-16 08:50:00|17494.54|17494.54|17496.87|17496.87|17498.03|17498.03|17494.54|17494.54|0
1631782230000|2021-09-16 08:50:30|17498.3|17498.3|17499.73|17499.73|17499.73|17499.73|17498.3|17498.3|0
1631782240000|2021-09-16 08:50:40|17501.07|17501.07|17501.3|17501.3|17501.3|17501.3|17501.07|17501.07|0
1631782260000|2021-09-16 08:51:00|17499.88|17499.88|17497.51|17497.51|17499.88|17499.88|17497.51|17497.51|0
1631782270000|2021-09-16 08:51:10|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|0
1631782300000|2021-09-16 08:51:40|17499.91|17499.91|17500.36|17500.36|17500.36|17500.36|17499.91|17499.91|0
1631782310000|2021-09-16 08:51:50|17500.83|17500.83|17503.08|17503.08|17503.08|17503.08|17500.83|17500.83|0
1631782330000|2021-09-16 08:52:10|17503.58|17503.58|17505.4|17505.4|17505.4|17505.4|17503.58|17503.58|0
1631782340000|2021-09-16 08:52:20|17504.91|17504.91|17504.91|17504.91|17504.91|17504.91|17504.91|17504.91|0
1631782360000|2021-09-16 08:52:40|17505.52|17505.52|17505.52|17505.52|17505.52|17505.52|17505.52|17505.52|0
1631782370000|2021-09-16 08:52:50|17506.34|17506.34|17504.71|17504.71|17506.34|17506.34|17504.71|17504.71|0
1631782390000|2021-09-16 08:53:10|17504.3|17504.3|17504.3|17504.3|17504.3|17504.3|17504.3|17504.3|0
1631782400000|2021-09-16 08:53:20|17503.85|17503.85|17503.63|17503.63|17503.85|17503.85|17503.63|17503.63|0
1631782420000|2021-09-16 08:53:40|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|0
1631782430000|2021-09-16 08:53:50|17503.63|17503.63|17503.63|17503.63|17503.63|17503.63|17503.63|17503.63|0
1631782440000|2021-09-16 08:54:00|17505.97|17505.97|17505.48|17505.48|17505.97|17505.97|17504.54|17504.54|0
1631782450000|2021-09-16 08:54:10|17508.15|17508.15|17508.15|17508.15|17508.15|17508.15|17508.15|17508.15|0
1631782460000|2021-09-16 08:54:20|17507.95|17507.95|17507.74|17507.74|17507.95|17507.95|17507.74|17507.74|0
1631782470000|2021-09-16 08:54:30|17510.53|17510.53|17510.53|17510.53|17510.53|17510.53|17510.53|17510.53|0
1631782490000|2021-09-16 08:54:50|17510.08|17510.08|17510.08|17510.08|17510.08|17510.08|17510.08|17510.08|0
1631782520000|2021-09-16 08:55:20|17512.53|17512.53|17512.53|17512.53|17512.53|17512.53|17512.53|17512.53|0
1631782530000|2021-09-16 08:55:30|17513|17513|17513|17513|17513|17513|17513|17513|0
1631782550000|2021-09-16 08:55:50|17513.82|17513.82|17513.82|17513.82|17513.82|17513.82|17513.82|17513.82|0
1631782560000|2021-09-16 08:56:00|17510|17510|17512.21|17512.21|17512.21|17512.21|17509.96|17509.96|0
1631782570000|2021-09-16 08:56:10|17513.02|17513.02|17516.73|17516.73|17516.73|17516.73|17513.02|17513.02|0
1631782580000|2021-09-16 08:56:20|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|0
1631782600000|2021-09-16 08:56:40|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|0
1631782620000|2021-09-16 08:57:00|17518.83|17518.83|17527.66|17527.66|17529.09|17529.09|17518.83|17518.83|0
1631782630000|2021-09-16 08:57:10|17528.16|17528.16|17524.33|17524.33|17528.65|17528.65|17523.38|17523.38|0
1631782640000|2021-09-16 08:57:20|17523.38|17523.38|17523.59|17523.59|17523.59|17523.59|17523.38|17523.38|0
1631782660000|2021-09-16 08:57:40|17522.77|17522.77|17522.77|17522.77|17522.77|17522.77|17522.77|17522.77|0
1631782670000|2021-09-16 08:57:50|17521.34|17521.34|17523.67|17523.67|17523.67|17523.67|17521.34|17521.34|0
1631782690000|2021-09-16 08:58:10|17524.14|17524.14|17524.14|17524.14|17524.14|17524.14|17524.14|17524.14|0
1631782740000|2021-09-16 08:59:00|17522.31|17522.31|17521.32|17521.32|17522.31|17522.31|17521.32|17521.32|0
1631782790000|2021-09-16 08:59:50|17522.14|17522.14|17522.14|17522.14|17522.14|17522.14|17522.14|17522.14|0
1631782800000|2021-09-16 09:00:00|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|0
1631782890000|2021-09-16 09:01:30|17519.34|17519.34|17519.34|17519.34|17519.34|17519.34|17519.34|17519.34|0
1631782900000|2021-09-16 09:01:40|17518.93|17518.93|17518.72|17518.72|17518.93|17518.93|17518.72|17518.72|0
1631782910000|2021-09-16 09:01:50|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|0
1631782920000|2021-09-16 09:02:00|17519.74|17519.74|17521.38|17521.38|17521.38|17521.38|17519.74|17519.74|0
1631782930000|2021-09-16 09:02:10|17524.24|17524.24|17525.74|17525.74|17525.74|17525.74|17524.24|17524.24|0
1631782940000|2021-09-16 09:02:20|17527.38|17527.38|17527.38|17527.38|17527.38|17527.38|17527.38|17527.38|0
1631782970000|2021-09-16 09:02:50|17528.29|17528.29|17523.81|17523.81|17528.29|17528.29|17523.81|17523.81|0
1631783010000|2021-09-16 09:03:30|17523|17523|17523.49|17523.49|17523.49|17523.49|17523|17523|0
1631783020000|2021-09-16 09:03:40|17522.68|17522.68|17522.68|17522.68|17522.68|17522.68|17522.68|17522.68|0
1631783040000|2021-09-16 09:04:00|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|0
1631783070000|2021-09-16 09:04:30|17520.43|17520.43|17520.43|17520.43|17520.43|17520.43|17520.43|17520.43|0
1631783090000|2021-09-16 09:04:50|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|0
1631783170000|2021-09-16 09:06:10|17518.38|17518.38|17518.38|17518.38|17518.38|17518.38|17518.38|17518.38|0
1631783200000|2021-09-16 09:06:40|17515.55|17515.55|17513.03|17513.03|17515.55|17515.55|17513.03|17513.03|0
1631783210000|2021-09-16 09:06:50|17512.12|17512.12|17511.3|17511.3|17512.12|17512.12|17511.3|17511.3|0
1631783230000|2021-09-16 09:07:10|17507|17507|17507|17507|17507|17507|17507|17507|0
1631783260000|2021-09-16 09:07:40|17505.97|17505.97|17504.6|17504.6|17505.97|17505.97|17504.6|17504.6|0
1631783270000|2021-09-16 09:07:50|17505.77|17505.77|17505.77|17505.77|17505.77|17505.77|17505.77|17505.77|0
1631783280000|2021-09-16 09:08:00|17504.95|17504.95|17504.95|17504.95|17504.95|17504.95|17504.95|17504.95|0
1631783310000|2021-09-16 09:08:30|17503.22|17503.22|17501.73|17501.73|17503.22|17503.22|17500.92|17500.92|0
1631783340000|2021-09-16 09:09:00|17503.17|17503.17|17503.46|17503.46|17503.46|17503.46|17502.2|17502.2|0
1631783380000|2021-09-16 09:09:40|17504.95|17504.95|17505.77|17505.77|17505.77|17505.77|17504.95|17504.95|0
1631783400000|2021-09-16 09:10:00|17504.95|17504.95|17503.52|17503.52|17504.95|17504.95|17503.52|17503.52|0
1631783410000|2021-09-16 09:10:10|17501.88|17501.88|17501.88|17501.88|17501.88|17501.88|17501.88|17501.88|0
1631783440000|2021-09-16 09:10:40|17505.14|17505.14|17506.66|17506.66|17506.87|17506.87|17505.14|17505.14|0
1631783450000|2021-09-16 09:10:50|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|17507.16|0
1631783470000|2021-09-16 09:11:10|17508.15|17508.15|17509.88|17509.88|17509.88|17509.88|17508.15|17508.15|0
1631783480000|2021-09-16 09:11:20|17508.3|17508.3|17505.24|17505.24|17508.3|17508.3|17505.24|17505.24|0
1631783630000|2021-09-16 09:13:50|17504.3|17504.3|17504.3|17504.3|17504.3|17504.3|17504.3|17504.3|0
1631783650000|2021-09-16 09:14:10|17503.3|17503.3|17502.81|17502.81|17503.3|17503.3|17502.81|17502.81|0
1631783710000|2021-09-16 09:15:10|17504.04|17504.04|17504.04|17504.04|17504.04|17504.04|17504.04|17504.04|0
1631783730000|2021-09-16 09:15:30|17502.41|17502.41|17496.44|17496.44|17502.41|17502.41|17496.44|17496.44|0
1631783740000|2021-09-16 09:15:40|17495.28|17495.28|17495.28|17495.28|17495.28|17495.28|17495.28|17495.28|0
1631783760000|2021-09-16 09:16:00|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|0
1631783800000|2021-09-16 09:16:40|17495.8|17495.8|17495.8|17495.8|17495.8|17495.8|17495.8|17495.8|0
1631783820000|2021-09-16 09:17:00|17494.98|17494.98|17494.98|17494.98|17494.98|17494.98|17494.98|17494.98|0
1631783840000|2021-09-16 09:17:20|17494.49|17494.49|17495.3|17495.3|17495.3|17495.3|17494.49|17494.49|0
1631783850000|2021-09-16 09:17:30|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|0
1631783860000|2021-09-16 09:17:40|17495.3|17495.3|17493.87|17493.87|17495.3|17495.3|17493.87|17493.87|0
1631783870000|2021-09-16 09:17:50|17493.31|17493.31|17493.31|17493.31|17493.31|17493.31|17493.31|17493.31|0
1631783960000|2021-09-16 09:19:20|17492.2|17492.2|17494.94|17494.94|17494.94|17494.94|17492.2|17492.2|0
1631784020000|2021-09-16 09:20:20|17494.12|17494.12|17494.12|17494.12|17494.12|17494.12|17494.12|17494.12|0
1631784030000|2021-09-16 09:20:30|17493.65|17493.65|17493.56|17493.56|17493.65|17493.65|17492.74|17492.74|0
1631784040000|2021-09-16 09:20:40|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|0
1631784060000|2021-09-16 09:21:00|17491.92|17491.92|17491.92|17491.92|17491.92|17491.92|17491.92|17491.92|0
1631784080000|2021-09-16 09:21:20|17491.45|17491.45|17490.98|17490.98|17491.45|17491.45|17490.98|17490.98|0
1631784090000|2021-09-16 09:21:30|17490.07|17490.07|17490.07|17490.07|17490.07|17490.07|17490.07|17490.07|0
1631784120000|2021-09-16 09:22:00|17492.32|17492.32|17493.13|17493.13|17493.13|17493.13|17492.32|17492.32|0
1631784130000|2021-09-16 09:22:10|17494.13|17494.13|17494.13|17494.13|17494.13|17494.13|17494.13|17494.13|0
1631784140000|2021-09-16 09:22:20|17493.63|17493.63|17493.63|17493.63|17493.63|17493.63|17493.63|17493.63|0
1631784190000|2021-09-16 09:23:10|17495.26|17495.26|17494.45|17494.45|17495.26|17495.26|17494.45|17494.45|0
1631784250000|2021-09-16 09:24:10|17495.56|17495.56|17495.01|17495.01|17495.56|17495.56|17495.01|17495.01|0
1631784310000|2021-09-16 09:25:10|17493.37|17493.37|17492.35|17492.35|17493.37|17493.37|17492.35|17492.35|0
1631784320000|2021-09-16 09:25:20|17489.49|17489.49|17489.04|17489.04|17489.49|17489.49|17489.04|17489.04|0
1631784350000|2021-09-16 09:25:50|17491.59|17491.59|17492.4|17492.4|17492.4|17492.4|17491.59|17491.59|0
1631784370000|2021-09-16 09:26:10|17494.04|17494.04|17494.04|17494.04|17494.04|17494.04|17494.04|17494.04|0
1631784380000|2021-09-16 09:26:20|17493.22|17493.22|17491.85|17491.85|17493.22|17493.22|17491.85|17491.85|0
1631784390000|2021-09-16 09:26:30|17491.35|17491.35|17491.14|17491.14|17491.35|17491.35|17491.14|17491.14|0
1631784420000|2021-09-16 09:27:00|17489.51|17489.51|17488.69|17488.69|17489.51|17489.51|17488.69|17488.69|0
1631784440000|2021-09-16 09:27:20|17489.51|17489.51|17489.51|17489.51|17489.51|17489.51|17489.51|17489.51|0
1631784450000|2021-09-16 09:27:30|17489.01|17489.01|17487.53|17487.53|17489.01|17489.01|17487.53|17487.53|0
1631784470000|2021-09-16 09:27:50|17486.61|17486.61|17486.61|17486.61|17486.61|17486.61|17486.61|17486.61|0
1631784520000|2021-09-16 09:28:40|17485.8|17485.8|17485.8|17485.8|17485.8|17485.8|17485.8|17485.8|0
1631784530000|2021-09-16 09:28:50|17486.71|17486.71|17486.71|17486.71|17486.71|17486.71|17486.71|17486.71|0
1631784570000|2021-09-16 09:29:30|17486.24|17486.24|17485.32|17485.32|17486.24|17486.24|17485.32|17485.32|0
1631784600000|2021-09-16 09:30:00|17486.14|17486.14|17486.14|17486.14|17486.14|17486.14|17486.14|17486.14|0
1631784640000|2021-09-16 09:30:40|17486.64|17486.64|17486.64|17486.64|17486.64|17486.64|17486.64|17486.64|0
1631784650000|2021-09-16 09:30:50|17485.82|17485.82|17487.25|17487.25|17487.25|17487.25|17485.82|17485.82|0
1631784670000|2021-09-16 09:31:10|17488.07|17488.07|17488.07|17488.07|17488.07|17488.07|17488.07|17488.07|0
1631784690000|2021-09-16 09:31:30|17487.25|17487.25|17487.25|17487.25|17487.25|17487.25|17487.25|17487.25|0
1631784700000|2021-09-16 09:31:40|17486.84|17486.84|17473.51|17473.51|17486.84|17486.84|17473.51|17473.51|0
1631784710000|2021-09-16 09:31:50|17472.35|17472.35|17470.69|17470.69|17472.35|17472.35|17470.69|17470.69|0
1631784730000|2021-09-16 09:32:10|17471.6|17471.6|17470.59|17470.59|17472.42|17472.42|17470.59|17470.59|0
1631784740000|2021-09-16 09:32:20|17465.57|17465.57|17467.82|17467.82|17467.82|17467.82|17465.57|17465.57|0
1631784750000|2021-09-16 09:32:30|17465.28|17465.28|17462.41|17462.41|17465.28|17465.28|17462.41|17462.41|0
1631784760000|2021-09-16 09:32:40|17461.5|17461.5|17459.51|17459.51|17461.5|17461.5|17459.51|17459.51|0
1631784770000|2021-09-16 09:32:50|17460.68|17460.68|17460.68|17460.68|17460.68|17460.68|17460.68|17460.68|0
1631784780000|2021-09-16 09:33:00|17459.25|17459.25|17458.33|17458.33|17459.25|17459.25|17458.33|17458.33|0
1631784790000|2021-09-16 09:33:10|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|0
1631784810000|2021-09-16 09:33:30|17460.56|17460.56|17461.47|17461.47|17461.47|17461.47|17460.56|17460.56|0
1631784820000|2021-09-16 09:33:40|17460.65|17460.65|17460.26|17460.26|17460.65|17460.65|17458.82|17458.82|0
1631784840000|2021-09-16 09:34:00|17461.69|17461.69|17462.31|17462.31|17463.12|17463.12|17461.69|17461.69|0
1631784890000|2021-09-16 09:34:50|17463.22|17463.22|17464.04|17464.04|17464.04|17464.04|17463.22|17463.22|0
1631784910000|2021-09-16 09:35:10|17464.53|17464.53|17464.53|17464.53|17464.53|17464.53|17464.53|17464.53|0
1631784920000|2021-09-16 09:35:20|17465.97|17465.97|17465.47|17465.47|17465.97|17465.97|17465.47|17465.47|0
1631784950000|2021-09-16 09:35:50|17463.84|17463.84|17463.84|17463.84|17463.84|17463.84|17463.84|17463.84|0
1631784960000|2021-09-16 09:36:00|17464.65|17464.65|17464.65|17464.65|17464.65|17464.65|17464.65|17464.65|0
1631784980000|2021-09-16 09:36:20|17463.74|17463.74|17462.57|17462.57|17463.74|17463.74|17462.57|17462.57|0
1631784990000|2021-09-16 09:36:30|17461.76|17461.76|17459.43|17459.43|17461.76|17461.76|17459.43|17459.43|0
1631785020000|2021-09-16 09:37:00|17460.24|17460.24|17456.91|17456.91|17460.24|17460.24|17456.91|17456.91|0
1631785110000|2021-09-16 09:38:30|17457.52|17457.52|17457.52|17457.52|17457.52|17457.52|17457.52|17457.52|0
1631785160000|2021-09-16 09:39:20|17458.96|17458.96|17458.96|17458.96|17458.96|17458.96|17458.96|17458.96|0
1631785180000|2021-09-16 09:39:40|17460.84|17460.84|17462.27|17462.27|17462.27|17462.27|17460.84|17460.84|0
1631785200000|2021-09-16 09:40:00|17461.83|17461.83|17464.67|17464.67|17464.67|17464.67|17461.83|17461.83|0
1631785210000|2021-09-16 09:40:10|17465.23|17465.23|17471.12|17471.12|17471.12|17471.12|17465.23|17465.23|0
1631785260000|2021-09-16 09:41:00|17470.18|17470.18|17470.18|17470.18|17470.18|17470.18|17470.18|17470.18|0
1631785300000|2021-09-16 09:41:40|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|0
1631785310000|2021-09-16 09:41:50|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|0
1631785420000|2021-09-16 09:43:40|17465.43|17465.43|17466.25|17466.25|17466.25|17466.25|17465.43|17465.43|0
1631785480000|2021-09-16 09:44:40|17466.66|17466.66|17467.48|17467.48|17467.48|17467.48|17466.66|17466.66|0
1631785490000|2021-09-16 09:44:50|17467.95|17467.95|17470.21|17470.21|17470.21|17470.21|17467.95|17467.95|0
1631785500000|2021-09-16 09:45:00|17469.8|17469.8|17471.89|17471.89|17471.89|17471.89|17469.8|17469.8|0
1631785540000|2021-09-16 09:45:40|17471.08|17471.08|17471.08|17471.08|17471.08|17471.08|17471.08|17471.08|0
1631785550000|2021-09-16 09:45:50|17470.26|17470.26|17465.36|17465.36|17470.26|17470.26|17465.36|17465.36|0
1631785560000|2021-09-16 09:46:00|17464.89|17464.89|17464.28|17464.28|17464.89|17464.89|17464.28|17464.28|0
1631785570000|2021-09-16 09:46:10|17464.07|17464.07|17464.07|17464.07|17464.07|17464.07|17464.07|17464.07|0
1631785580000|2021-09-16 09:46:20|17464.89|17464.89|17464.89|17464.89|17464.89|17464.89|17464.89|17464.89|0
1631785590000|2021-09-16 09:46:30|17466.32|17466.32|17466.32|17466.32|17466.32|17466.32|17466.32|17466.32|0
1631785620000|2021-09-16 09:47:00|17462.64|17462.64|17462.64|17462.64|17462.64|17462.64|17462.64|17462.64|0
1631785630000|2021-09-16 09:47:10|17460.81|17460.81|17460.81|17460.81|17460.81|17460.81|17460.81|17460.81|0
1631785640000|2021-09-16 09:47:20|17459.9|17459.9|17457.54|17457.54|17459.9|17459.9|17457.54|17457.54|0
1631785660000|2021-09-16 09:47:40|17455.87|17455.87|17455.87|17455.87|17455.87|17455.87|17455.87|17455.87|0
1631785680000|2021-09-16 09:48:00|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|0
1631785700000|2021-09-16 09:48:20|17451.99|17451.99|17451.17|17451.17|17451.99|17451.99|17451.17|17451.17|0
1631785730000|2021-09-16 09:48:50|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|0
1631785740000|2021-09-16 09:49:00|17449.64|17449.64|17447.59|17447.59|17449.64|17449.64|17447.59|17447.59|0
1631785760000|2021-09-16 09:49:20|17448.41|17448.41|17447.3|17447.3|17448.41|17448.41|17447.3|17447.3|0
1631785830000|2021-09-16 09:50:30|17449.84|17449.84|17449.29|17449.29|17449.84|17449.84|17449.29|17449.29|0
1631785880000|2021-09-16 09:51:20|17449.08|17449.08|17448.32|17448.32|17449.08|17449.08|17448.32|17448.32|0
1631785920000|2021-09-16 09:52:00|17449.75|17449.75|17447.5|17447.5|17449.75|17449.75|17447.5|17447.5|0
1631785930000|2021-09-16 09:52:10|17447.3|17447.3|17444.03|17444.03|17447.3|17447.3|17444.03|17444.03|0
1631785980000|2021-09-16 09:53:00|17442.86|17442.86|17442.64|17442.64|17442.86|17442.86|17442.64|17442.64|0
1631786020000|2021-09-16 09:53:40|17441.23|17441.23|17440.76|17440.76|17441.23|17441.23|17440.76|17440.76|0
1631786050000|2021-09-16 09:54:10|17437.82|17437.82|17439.64|17439.64|17439.64|17439.64|17437.82|17437.82|0
1631786060000|2021-09-16 09:54:20|17440.56|17440.56|17440.56|17440.56|17440.56|17440.56|17440.56|17440.56|0
1631786110000|2021-09-16 09:55:10|17441.72|17441.72|17441.72|17441.72|17441.72|17441.72|17441.72|17441.72|0
1631786150000|2021-09-16 09:55:50|17442.64|17442.64|17442.64|17442.64|17442.64|17442.64|17442.64|17442.64|0
1631786160000|2021-09-16 09:56:00|17441.72|17441.72|17441.72|17441.72|17441.72|17441.72|17441.72|17441.72|0
1631786170000|2021-09-16 09:56:10|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|17442.19|0
1631786190000|2021-09-16 09:56:30|17436.46|17436.46|17439.78|17439.78|17439.78|17439.78|17436.46|17436.46|0
1631786200000|2021-09-16 09:56:40|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|0
1631786230000|2021-09-16 09:57:10|17439.78|17439.78|17437.33|17437.33|17439.78|17439.78|17437.33|17437.33|0
1631786240000|2021-09-16 09:57:20|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|17438.76|0
1631786250000|2021-09-16 09:57:30|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|0
1631786260000|2021-09-16 09:57:40|17440.39|17440.39|17441.21|17441.21|17441.21|17441.21|17440.39|17440.39|0
1631786300000|2021-09-16 09:58:20|17439.78|17439.78|17439.78|17439.78|17439.78|17439.78|17439.78|17439.78|0
1631786320000|2021-09-16 09:58:40|17440.94|17440.94|17440.94|17440.94|17440.94|17440.94|17440.94|17440.94|0
1631786340000|2021-09-16 09:59:00|17441.86|17441.86|17441.86|17441.86|17441.86|17441.86|17441.86|17441.86|0
1631786360000|2021-09-16 09:59:20|17441.04|17441.04|17440.1|17440.1|17441.04|17441.04|17440.1|17440.1|0
1631786410000|2021-09-16 10:00:10|17438.67|17438.67|17438.63|17438.63|17438.67|17438.67|17436.64|17436.64|0
1631786470000|2021-09-16 10:01:10|17440.26|17440.26|17440.26|17440.26|17440.26|17440.26|17440.26|17440.26|0
1631786490000|2021-09-16 10:01:30|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|0
1631786500000|2021-09-16 10:01:40|17443.03|17443.03|17445.26|17445.26|17445.26|17445.26|17443.03|17443.03|0
1631786510000|2021-09-16 10:01:50|17446.69|17446.69|17447.16|17447.16|17447.16|17447.16|17446.69|17446.69|0
1631786520000|2021-09-16 10:02:00|17447.37|17447.37|17448|17448|17448|17448|17447.37|17447.37|0
1631786530000|2021-09-16 10:02:10|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|0
1631786540000|2021-09-16 10:02:20|17450.32|17450.32|17450.32|17450.32|17450.32|17450.32|17450.32|17450.32|0
1631786560000|2021-09-16 10:02:40|17451.14|17451.14|17451.96|17451.96|17451.96|17451.96|17451.14|17451.14|0
1631786570000|2021-09-16 10:02:50|17453.12|17453.12|17453.94|17453.94|17453.94|17453.94|17453.12|17453.12|0
1631786580000|2021-09-16 10:03:00|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|0
1631786610000|2021-09-16 10:03:30|17453.96|17453.96|17453.96|17453.96|17453.96|17453.96|17453.47|17453.47|0
1631786620000|2021-09-16 10:03:40|17455.79|17455.79|17455.79|17455.79|17455.79|17455.79|17455.79|17455.79|0
1631786630000|2021-09-16 10:03:50|17455.3|17455.3|17456.29|17456.29|17456.29|17456.29|17455.3|17455.3|0
1631786640000|2021-09-16 10:04:00|17454.46|17454.46|17454.46|17454.46|17454.46|17454.46|17454.46|17454.46|0
1631786680000|2021-09-16 10:04:40|17453.3|17453.3|17453.3|17453.3|17453.3|17453.3|17453.3|17453.3|0
1631786750000|2021-09-16 10:05:50|17454.46|17454.46|17454.46|17454.46|17454.46|17454.46|17454.46|17454.46|0
1631786760000|2021-09-16 10:06:00|17453.64|17453.64|17453.64|17453.64|17453.64|17453.64|17453.64|17453.64|0
1631786770000|2021-09-16 10:06:10|17453.42|17453.42|17453.42|17453.42|17453.42|17453.42|17453.42|17453.42|0
1631786800000|2021-09-16 10:06:40|17454.83|17454.83|17454.83|17454.83|17454.83|17454.83|17454.83|17454.83|0
1631786820000|2021-09-16 10:07:00|17456.66|17456.66|17457.01|17457.01|17457.01|17457.01|17456.66|17456.66|0
1631786880000|2021-09-16 10:08:00|17456.19|17456.19|17457.62|17457.62|17457.62|17457.62|17456.19|17456.19|0
1631786890000|2021-09-16 10:08:10|17458.44|17458.44|17460.07|17460.07|17460.07|17460.07|17458.44|17458.44|0
1631786900000|2021-09-16 10:08:20|17459.58|17459.58|17459.58|17459.58|17459.58|17459.58|17459.58|17459.58|0
1631786910000|2021-09-16 10:08:30|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|0
1631786920000|2021-09-16 10:08:40|17459.16|17459.16|17459.16|17459.16|17459.16|17459.16|17459.16|17459.16|0
1631786940000|2021-09-16 10:09:00|17457.75|17457.75|17456.93|17456.93|17457.75|17457.75|17456.93|17456.93|0
1631786960000|2021-09-16 10:09:20|17455.5|17455.5|17455.03|17455.03|17455.5|17455.5|17455.03|17455.03|0
1631786990000|2021-09-16 10:09:50|17453.62|17453.62|17453.62|17453.62|17453.62|17453.62|17453.62|17453.62|0
1631787000000|2021-09-16 10:10:00|17452.18|17452.18|17452.18|17452.18|17452.18|17452.18|17452.18|17452.18|0
1631787010000|2021-09-16 10:10:10|17450.36|17450.36|17450.36|17450.36|17450.36|17450.36|17450.36|17450.36|0
1631787050000|2021-09-16 10:10:50|17449.8|17449.8|17445.82|17445.82|17449.8|17449.8|17445.82|17445.82|0
1631787060000|2021-09-16 10:11:00|17443.37|17443.37|17441.49|17441.49|17443.37|17443.37|17441.49|17441.49|0
1631787070000|2021-09-16 10:11:10|17440.5|17440.5|17441.93|17441.93|17441.93|17441.93|17440.5|17440.5|0
1631787140000|2021-09-16 10:12:20|17438.67|17438.67|17438.67|17438.67|17438.67|17438.67|17438.67|17438.67|0
1631787190000|2021-09-16 10:13:10|17437.76|17437.76|17437.76|17437.76|17437.76|17437.76|17437.76|17437.76|0
1631787210000|2021-09-16 10:13:30|17437.29|17437.29|17438.72|17438.72|17438.72|17438.72|17437.29|17437.29|0
1631787230000|2021-09-16 10:13:50|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|0
1631787240000|2021-09-16 10:14:00|17432.92|17432.92|17429.65|17429.65|17432.92|17432.92|17428.63|17428.63|0
1631787260000|2021-09-16 10:14:20|17429.18|17429.18|17429.18|17429.18|17429.18|17429.18|17429.18|17429.18|0
1631787300000|2021-09-16 10:15:00|17428.36|17428.36|17429.77|17429.77|17429.77|17429.77|17428.36|17428.36|0
1631787350000|2021-09-16 10:15:50|17426.91|17426.91|17426.09|17426.09|17426.91|17426.91|17426.09|17426.09|0
1631787360000|2021-09-16 10:16:00|17425.15|17425.15|17421.47|17421.47|17425.15|17425.15|17421.47|17421.47|0
1631787400000|2021-09-16 10:16:40|17422.38|17422.38|17422.38|17422.38|17422.38|17422.38|17422.38|17422.38|0
1631787410000|2021-09-16 10:16:50|17419.12|17419.12|17416.46|17416.46|17419.12|17419.12|17416.46|17416.46|0
1631787470000|2021-09-16 10:17:50|17415.99|17415.99|17415.08|17415.08|17415.99|17415.99|17415.08|17415.08|0
1631787500000|2021-09-16 10:18:20|17415.28|17415.28|17421.73|17421.73|17421.73|17421.73|17415.28|17415.28|0
1631787540000|2021-09-16 10:19:00|17420.57|17420.57|17422|17422|17422|17422|17420.57|17420.57|0
1631787550000|2021-09-16 10:19:10|17420.57|17420.57|17420.57|17420.57|17420.57|17420.57|17420.57|17420.57|0
1631787560000|2021-09-16 10:19:20|17420.98|17420.98|17420.98|17420.98|17420.98|17420.98|17420.98|17420.98|0
1631787600000|2021-09-16 10:20:00|17419.55|17419.55|17416.97|17416.97|17419.55|17419.55|17416.97|17416.97|0
1631787650000|2021-09-16 10:20:50|17416.16|17416.16|17416.16|17416.16|17416.16|17416.16|17416.16|17416.16|0
1631787680000|2021-09-16 10:21:20|17415.86|17415.86|17415.86|17415.86|17415.86|17415.86|17415.86|17415.86|0
1631787710000|2021-09-16 10:21:50|17415.45|17415.45|17415.45|17415.45|17415.45|17415.45|17415.45|17415.45|0
1631787770000|2021-09-16 10:22:50|17416.39|17416.39|17419.23|17419.23|17419.23|17419.23|17416.39|17416.39|0
1631787800000|2021-09-16 10:23:20|17418.42|17418.42|17418.42|17418.42|17418.42|17418.42|17418.42|17418.42|0
1631787850000|2021-09-16 10:24:10|17418.97|17418.97|17418.97|17418.97|17418.97|17418.97|17418.97|17418.97|0
1631787880000|2021-09-16 10:24:40|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|0
1631787920000|2021-09-16 10:25:20|17417.86|17417.86|17417.86|17417.86|17417.86|17417.86|17417.86|17417.86|0
1631787970000|2021-09-16 10:26:10|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|0
1631787990000|2021-09-16 10:26:30|17416.22|17416.22|17416.22|17416.22|17416.22|17416.22|17416.22|17416.22|0
1631788050000|2021-09-16 10:27:30|17418.04|17418.04|17418.86|17418.86|17418.86|17418.86|17418.04|17418.04|0
1631788080000|2021-09-16 10:28:00|17417.95|17417.95|17416.19|17416.19|17417.95|17417.95|17416.19|17416.19|0
1631788090000|2021-09-16 10:28:10|17414.26|17414.26|17413.62|17413.62|17414.26|17414.26|17412.63|17412.63|0
1631788120000|2021-09-16 10:28:40|17411.79|17411.79|17411.79|17411.79|17411.79|17411.79|17411.79|17411.79|0
1631788130000|2021-09-16 10:28:50|17410.88|17410.88|17410.88|17410.88|17410.88|17410.88|17410.88|17410.88|0
1631788170000|2021-09-16 10:29:30|17409.21|17409.21|17409.21|17409.21|17409.21|17409.21|17409.21|17409.21|0
1631788180000|2021-09-16 10:29:40|17407.57|17407.57|17407.57|17407.57|17407.57|17407.57|17407.57|17407.57|0
1631788200000|2021-09-16 10:30:00|17406.14|17406.14|17406.14|17406.14|17406.14|17406.14|17406.14|17406.14|0
1631788210000|2021-09-16 10:30:10|17405.2|17405.2|17406.02|17406.02|17406.02|17406.02|17404.7|17404.7|0
1631788240000|2021-09-16 10:30:40|17405.1|17405.1|17405.1|17405.1|17405.1|17405.1|17405.1|17405.1|0
1631788250000|2021-09-16 10:30:50|17403.28|17403.28|17404.29|17404.29|17405.1|17405.1|17403.28|17403.28|0
1631788270000|2021-09-16 10:31:10|17401.42|17401.42|17407.75|17407.75|17407.75|17407.75|17401.42|17401.42|0
1631788280000|2021-09-16 10:31:20|17407.3|17407.3|17406.83|17406.83|17407.3|17407.3|17406.83|17406.83|0
1631788290000|2021-09-16 10:31:30|17406.36|17406.36|17406.36|17406.36|17406.36|17406.36|17406.36|17406.36|0
1631788300000|2021-09-16 10:31:40|17405.55|17405.55|17404.93|17404.93|17405.55|17405.55|17404.93|17404.93|0
1631788320000|2021-09-16 10:32:00|17403.5|17403.5|17403.5|17403.5|17403.5|17403.5|17403.5|17403.5|0
1631788330000|2021-09-16 10:32:10|17404.05|17404.05|17404.05|17404.05|17404.05|17404.05|17404.05|17404.05|0
1631788350000|2021-09-16 10:32:30|17403.56|17403.56|17403.06|17403.06|17403.56|17403.56|17403.06|17403.06|0
1631788400000|2021-09-16 10:33:20|17402.15|17402.15|17402.15|17402.15|17402.15|17402.15|17402.15|17402.15|0
1631788410000|2021-09-16 10:33:30|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|0
1631788440000|2021-09-16 10:34:00|17402.37|17402.37|17400.94|17400.94|17402.37|17402.37|17400.94|17400.94|0
1631788460000|2021-09-16 10:34:20|17402.37|17402.37|17402.37|17402.37|17402.37|17402.37|17402.37|17402.37|0
1631788490000|2021-09-16 10:34:50|17401.56|17401.56|17401.56|17401.56|17401.56|17401.56|17401.56|17401.56|0
1631788510000|2021-09-16 10:35:10|17402.99|17402.99|17403.93|17403.93|17403.93|17403.93|17402.99|17402.99|0
1631788580000|2021-09-16 10:36:20|17404.87|17404.87|17404.87|17404.87|17404.87|17404.87|17404.87|17404.87|0
1631788630000|2021-09-16 10:37:10|17404.4|17404.4|17405.31|17405.31|17405.31|17405.31|17404.4|17404.4|0
1631788640000|2021-09-16 10:37:20|17404.32|17404.32|17404.32|17404.32|17404.32|17404.32|17404.32|17404.32|0
1631788660000|2021-09-16 10:37:40|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|0
1631788680000|2021-09-16 10:38:00|17405.75|17405.75|17404.32|17404.32|17405.75|17405.75|17404.32|17404.32|0
1631788890000|2021-09-16 10:41:30|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|0
1631788940000|2021-09-16 10:42:20|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|0
1631788950000|2021-09-16 10:42:30|17405.66|17405.66|17405.66|17405.66|17405.66|17405.66|17405.66|17405.66|0
1631788980000|2021-09-16 10:43:00|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|0
1631789010000|2021-09-16 10:43:30|17405.26|17405.26|17404.85|17404.85|17405.26|17405.26|17404.85|17404.85|0
1631789030000|2021-09-16 10:43:50|17404.04|17404.04|17404.04|17404.04|17404.04|17404.04|17404.04|17404.04|0
1631789040000|2021-09-16 10:44:00|17403.01|17403.01|17402.54|17402.54|17403.01|17403.01|17402.54|17402.54|0
1631789050000|2021-09-16 10:44:10|17401.6|17401.6|17400.78|17400.78|17401.6|17401.6|17400.78|17400.78|0
1631789060000|2021-09-16 10:44:20|17400.29|17400.29|17400.29|17400.29|17400.29|17400.29|17400.29|17400.29|0
1631789070000|2021-09-16 10:44:30|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|0
1631789100000|2021-09-16 10:45:00|17397.35|17397.35|17394.49|17394.49|17397.35|17397.35|17394.49|17394.49|0
1631789120000|2021-09-16 10:45:20|17393.49|17393.49|17393.49|17393.49|17393.49|17393.49|17393.49|17393.49|0
1631789150000|2021-09-16 10:45:50|17392.58|17392.58|17392.58|17392.58|17392.58|17392.58|17392.58|17392.58|0
1631789160000|2021-09-16 10:46:00|17391.64|17391.64|17391.64|17391.64|17391.64|17391.64|17391.64|17391.64|0
1631789230000|2021-09-16 10:47:10|17389.34|17389.34|17388.11|17388.11|17389.34|17389.34|17388.11|17388.11|0
1631789240000|2021-09-16 10:47:20|17387|17387|17387|17387|17387|17387|17387|17387|0
1631789250000|2021-09-16 10:47:30|17386.08|17386.08|17386.08|17386.08|17386.08|17386.08|17386.08|17386.08|0
1631789270000|2021-09-16 10:47:50|17385.59|17385.59|17385.59|17385.59|17385.59|17385.59|17385.59|17385.59|0
1631789280000|2021-09-16 10:48:00|17384.15|17384.15|17381.54|17381.54|17384.15|17384.15|17381.54|17381.54|0
1631789290000|2021-09-16 10:48:10|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|0
1631789300000|2021-09-16 10:48:20|17380.84|17380.84|17380.84|17380.84|17380.84|17380.84|17380.84|17380.84|0
1631789340000|2021-09-16 10:49:00|17379.61|17379.61|17375.89|17375.89|17379.61|17379.61|17375.89|17375.89|0
1631789350000|2021-09-16 10:49:10|17375.07|17375.07|17371.88|17371.88|17375.07|17375.07|17371.88|17371.88|0
1631789360000|2021-09-16 10:49:20|17372.91|17372.91|17372.29|17372.29|17373.53|17373.53|17372.09|17372.09|0
1631789380000|2021-09-16 10:49:40|17372.5|17372.5|17371.79|17371.79|17372.7|17372.7|17371.79|17371.79|0
1631789390000|2021-09-16 10:49:50|17372.78|17372.78|17372.78|17372.78|17372.78|17372.78|17372.78|17372.78|0
1631789400000|2021-09-16 10:50:00|17375.71|17375.71|17376.53|17376.53|17376.53|17376.53|17375.71|17375.71|0
1631789410000|2021-09-16 10:50:10|17377.65|17377.65|17377.65|17377.65|17377.65|17377.65|17377.65|17377.65|0
1631789430000|2021-09-16 10:50:30|17376.48|17376.48|17376.48|17376.48|17376.48|17376.48|17376.48|17376.48|0
1631789450000|2021-09-16 10:50:50|17375.66|17375.66|17375.66|17375.66|17375.66|17375.66|17375.66|17375.66|0
1631789460000|2021-09-16 10:51:00|17374.23|17374.23|17366.34|17366.34|17374.23|17374.23|17366.34|17366.34|0
1631789470000|2021-09-16 10:51:10|17366.83|17366.83|17363.61|17363.61|17367.39|17367.39|17363.61|17363.61|0
1631789480000|2021-09-16 10:51:20|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|0
1631789560000|2021-09-16 10:52:40|17363.15|17363.15|17364.09|17364.09|17364.31|17364.31|17363.15|17363.15|0
1631789580000|2021-09-16 10:53:00|17364.91|17364.91|17364.91|17364.91|17364.91|17364.91|17364.91|17364.91|0
1631789590000|2021-09-16 10:53:10|17362.04|17362.04|17362.04|17362.04|17362.04|17362.04|17362.04|17362.04|0
1631789660000|2021-09-16 10:54:20|17361.83|17361.83|17362.31|17362.31|17362.31|17362.31|17361.83|17361.83|0
1631789670000|2021-09-16 10:54:30|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|0
1631789680000|2021-09-16 10:54:40|17363.02|17363.02|17363.02|17363.02|17363.02|17363.02|17363.02|17363.02|0
1631789700000|2021-09-16 10:55:00|17364.19|17364.19|17367.75|17367.75|17367.75|17367.75|17364.19|17364.19|0
1631789710000|2021-09-16 10:55:10|17369.98|17369.98|17368.3|17368.3|17369.98|17369.98|17368.3|17368.3|0
1631789730000|2021-09-16 10:55:30|17368.86|17368.86|17368.86|17368.86|17371.09|17371.09|17368.86|17368.86|0
1631789740000|2021-09-16 10:55:40|17369.27|17369.27|17369.27|17369.27|17369.27|17369.27|17369.27|17369.27|0
1631789770000|2021-09-16 10:56:10|17370.09|17370.09|17370.62|17370.62|17370.62|17370.62|17369.62|17369.62|0
1631789780000|2021-09-16 10:56:20|17371.43|17371.43|17372.37|17372.37|17372.37|17372.37|17371.43|17371.43|0
1631789790000|2021-09-16 10:56:30|17379.79|17379.79|17383.53|17383.53|17383.53|17383.53|17379.79|17379.79|0
1631789820000|2021-09-16 10:57:00|17384.7|17384.7|17387.64|17387.64|17387.64|17387.64|17384.7|17384.7|0
1631789830000|2021-09-16 10:57:10|17389.07|17389.07|17394.8|17394.8|17394.8|17394.8|17389.07|17389.07|0
1631789860000|2021-09-16 10:57:40|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|0
1631789890000|2021-09-16 10:58:10|17397.44|17397.44|17397.44|17397.44|17397.44|17397.44|17397.44|17397.44|0
1631789900000|2021-09-16 10:58:20|17397.85|17397.85|17397.85|17397.85|17397.85|17397.85|17397.85|17397.85|0
1631789940000|2021-09-16 10:59:00|17398.74|17398.74|17398.96|17398.96|17398.96|17398.96|17398.74|17398.74|0
1631789950000|2021-09-16 10:59:10|17399.63|17399.63|17399.63|17399.63|17399.63|17399.63|17399.63|17399.63|0
1631789970000|2021-09-16 10:59:30|17400.75|17400.75|17400.75|17400.75|17400.75|17400.75|17400.75|17400.75|0
1631789980000|2021-09-16 10:59:40|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|0
1631790000000|2021-09-16 11:00:00|17403.12|17403.12|17403.12|17403.12|17403.12|17403.12|17403.12|17403.12|0
1631790110000|2021-09-16 11:01:50|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|0
1631790120000|2021-09-16 11:02:00|17403.12|17403.12|17406.81|17406.81|17406.81|17406.81|17403.12|17403.12|0
1631790130000|2021-09-16 11:02:10|17408.24|17408.24|17408.24|17408.24|17408.24|17408.24|17408.24|17408.24|0
1631790140000|2021-09-16 11:02:20|17409.23|17409.23|17417.37|17417.37|17417.37|17417.37|17409.23|17409.23|0
1631790150000|2021-09-16 11:02:30|17418.54|17418.54|17419.7|17419.7|17419.7|17419.7|17418.54|17418.54|0
1631790160000|2021-09-16 11:02:40|17421.14|17421.14|17423.28|17423.28|17423.28|17423.28|17421.14|17421.14|0
1631790170000|2021-09-16 11:02:50|17422.46|17422.46|17422.46|17422.46|17422.46|17422.46|17422.46|17422.46|0
1631790200000|2021-09-16 11:03:20|17421.03|17421.03|17421.03|17421.03|17421.03|17421.03|17421.03|17421.03|0
1631790230000|2021-09-16 11:03:50|17420.12|17420.12|17420.12|17420.12|17420.12|17420.12|17420.12|17420.12|0
1631790270000|2021-09-16 11:04:30|17420.73|17420.73|17420.73|17420.73|17420.73|17420.73|17420.73|17420.73|0
1631790300000|2021-09-16 11:05:00|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|0
1631790310000|2021-09-16 11:05:10|17422.98|17422.98|17422.98|17422.98|17422.98|17422.98|17422.98|17422.98|0
1631790320000|2021-09-16 11:05:20|17423.92|17423.92|17423.92|17423.92|17423.92|17423.92|17423.92|17423.92|0
1631790330000|2021-09-16 11:05:30|17424.91|17424.91|17424.91|17424.91|17424.91|17424.91|17424.91|17424.91|0
1631790370000|2021-09-16 11:06:10|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|0
1631790420000|2021-09-16 11:07:00|17427.26|17427.26|17427.26|17427.26|17427.26|17427.26|17427.26|17427.26|0
1631790440000|2021-09-16 11:07:20|17426.76|17426.76|17435.16|17435.16|17435.16|17435.16|17426.76|17426.76|0
1631790460000|2021-09-16 11:07:40|17436.11|17436.11|17436.11|17436.11|17436.11|17436.11|17436.11|17436.11|0
1631790480000|2021-09-16 11:08:00|17434.73|17434.73|17429.81|17429.81|17434.73|17434.73|17428.78|17428.78|0
1631790550000|2021-09-16 11:09:10|17429.31|17429.31|17429.72|17429.72|17429.72|17429.72|17429.31|17429.31|0
1631790580000|2021-09-16 11:09:40|17430.84|17430.84|17430.84|17430.84|17430.84|17430.84|17430.84|17430.84|0
1631790590000|2021-09-16 11:09:50|17431.25|17431.25|17431.25|17431.25|17431.25|17431.25|17431.25|17431.25|0
1631790600000|2021-09-16 11:10:00|17431.66|17431.66|17431.66|17431.66|17431.66|17431.66|17431.66|17431.66|0
1631790710000|2021-09-16 11:11:50|17432.48|17432.48|17435.32|17435.32|17435.32|17435.32|17432.48|17432.48|0
1631790740000|2021-09-16 11:12:20|17435.73|17435.73|17437.37|17437.37|17437.37|17437.37|17435.73|17435.73|0
1631790750000|2021-09-16 11:12:30|17436.55|17436.55|17436.55|17436.55|17436.55|17436.55|17436.55|17436.55|0
1631790760000|2021-09-16 11:12:40|17436.96|17436.96|17447.34|17447.34|17447.34|17447.34|17436.4|17436.4|0
1631790790000|2021-09-16 11:13:10|17447.81|17447.81|17448.28|17448.28|17448.28|17448.28|17447.81|17447.81|0
1631790840000|2021-09-16 11:14:00|17449.91|17449.91|17449.91|17449.91|17449.91|17449.91|17449.91|17449.91|0
1631790860000|2021-09-16 11:14:20|17449.09|17449.09|17449.09|17449.09|17449.09|17449.09|17449.09|17449.09|0
1631790880000|2021-09-16 11:14:40|17450.12|17450.12|17450.12|17450.12|17450.12|17450.12|17450.12|17450.12|0
1631790890000|2021-09-16 11:14:50|17450.94|17450.94|17450.94|17450.94|17450.94|17450.94|17450.94|17450.94|0
1631790900000|2021-09-16 11:15:00|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|17451.88|0
1631790910000|2021-09-16 11:15:10|17452.79|17452.79|17452.79|17452.79|17452.79|17452.79|17452.79|17452.79|0
1631790930000|2021-09-16 11:15:30|17451.88|17451.88|17454.13|17454.13|17454.13|17454.13|17451.88|17451.88|0
1631790940000|2021-09-16 11:15:40|17454.69|17454.69|17456.12|17456.12|17456.12|17456.12|17454.69|17454.69|0
1631790990000|2021-09-16 11:16:30|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|0
1631791040000|2021-09-16 11:17:20|17456.22|17456.22|17455.4|17455.4|17456.22|17456.22|17455.4|17455.4|0
1631791120000|2021-09-16 11:18:40|17456.56|17456.56|17456.56|17456.56|17456.56|17456.56|17456.56|17456.56|0
1631791130000|2021-09-16 11:18:50|17455.4|17455.4|17456.56|17456.56|17456.56|17456.56|17455.4|17455.4|0
1631791140000|2021-09-16 11:19:00|17457.68|17457.68|17457.68|17457.68|17457.68|17457.68|17457.68|17457.68|0
1631791150000|2021-09-16 11:19:10|17456.86|17456.86|17455.95|17455.95|17456.86|17456.86|17455.95|17455.95|0
1631791160000|2021-09-16 11:19:20|17454.78|17454.78|17454.78|17454.78|17454.78|17454.78|17454.78|17454.78|0
1631791170000|2021-09-16 11:19:30|17454.58|17454.58|17454.58|17454.58|17454.58|17454.58|17454.58|17454.58|0
1631791200000|2021-09-16 11:20:00|17455.39|17455.39|17456.49|17456.49|17456.49|17456.49|17454.92|17454.92|0
1631791220000|2021-09-16 11:20:20|17457.92|17457.92|17459.35|17459.35|17459.35|17459.35|17457.92|17457.92|0
1631791270000|2021-09-16 11:21:10|17459.57|17459.57|17459.57|17459.57|17459.57|17459.57|17459.57|17459.57|0
1631791280000|2021-09-16 11:21:20|17461.4|17461.4|17461.4|17461.4|17461.4|17461.4|17461.4|17461.4|0
1631791340000|2021-09-16 11:22:20|17462.02|17462.02|17462.43|17462.43|17462.43|17462.43|17462.02|17462.02|0
1631791430000|2021-09-16 11:23:50|17465.7|17465.7|17465.7|17465.7|17465.7|17465.7|17465.7|17465.7|0
1631791440000|2021-09-16 11:24:00|17465.49|17465.49|17465.9|17465.9|17465.9|17465.9|17465.49|17465.49|0
1631791450000|2021-09-16 11:24:10|17465.08|17465.08|17464.27|17464.27|17465.08|17465.08|17464.27|17464.27|0
1631791460000|2021-09-16 11:24:20|17464.06|17464.06|17464.06|17464.06|17464.06|17464.06|17464.06|17464.06|0
1631791500000|2021-09-16 11:25:00|17464.88|17464.88|17464.88|17464.88|17464.88|17464.88|17464.88|17464.88|0
1631791510000|2021-09-16 11:25:10|17462.55|17462.55|17461.38|17461.38|17462.55|17462.55|17461.38|17461.38|0
1631791520000|2021-09-16 11:25:20|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|0
1631791540000|2021-09-16 11:25:40|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|0
1631791550000|2021-09-16 11:25:50|17463.07|17463.07|17463.07|17463.07|17463.07|17463.07|17463.07|17463.07|0
1631791560000|2021-09-16 11:26:00|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|0
1631791580000|2021-09-16 11:26:20|17463.33|17463.33|17463.33|17463.33|17463.33|17463.33|17463.33|17463.33|0
1631791610000|2021-09-16 11:26:50|17464.15|17464.15|17464.15|17464.15|17464.15|17464.15|17464.15|17464.15|0
1631791620000|2021-09-16 11:27:00|17463.65|17463.65|17464.57|17464.57|17464.57|17464.57|17463.65|17463.65|0
1631791650000|2021-09-16 11:27:30|17463.65|17463.65|17459.67|17459.67|17463.65|17463.65|17459.67|17459.67|0
1631791660000|2021-09-16 11:27:40|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|0
1631791670000|2021-09-16 11:27:50|17457.42|17457.42|17457.42|17457.42|17457.42|17457.42|17457.42|17457.42|0
1631791680000|2021-09-16 11:28:00|17456.6|17456.6|17456.4|17456.4|17456.6|17456.6|17455.99|17455.99|0
1631791690000|2021-09-16 11:28:10|17455.93|17455.93|17455.72|17455.72|17456.34|17456.34|17455.72|17455.72|0
1631791710000|2021-09-16 11:28:30|17454.29|17454.29|17456.74|17456.74|17456.74|17456.74|17454.29|17454.29|0
1631791720000|2021-09-16 11:28:40|17457.29|17457.29|17463.81|17463.81|17463.81|17463.81|17457.29|17457.29|0
1631791730000|2021-09-16 11:28:50|17466.26|17466.26|17466.26|17466.26|17466.26|17466.26|17466.26|17466.26|0
1631791750000|2021-09-16 11:29:10|17467.89|17467.89|17467.89|17467.89|17468.71|17468.71|17467.89|17467.89|0
1631791780000|2021-09-16 11:29:40|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|0
1631791800000|2021-09-16 11:30:00|17468.14|17468.14|17465.81|17465.81|17468.14|17468.14|17465.81|17465.81|0
1631791810000|2021-09-16 11:30:10|17465.26|17465.26|17465.26|17465.26|17465.26|17465.26|17465.26|17465.26|0
1631791840000|2021-09-16 11:30:40|17468.12|17468.12|17468.12|17468.12|17468.12|17468.12|17468.12|17468.12|0
1631791860000|2021-09-16 11:31:00|17466.69|17466.69|17470.3|17470.3|17470.3|17470.3|17466.69|17466.69|0
1631791870000|2021-09-16 11:31:10|17470.1|17470.1|17470.1|17470.1|17470.1|17470.1|17470.1|17470.1|0
1631791880000|2021-09-16 11:31:20|17468.69|17468.69|17468.69|17468.69|17468.69|17468.69|17468.69|17468.69|0
1631791920000|2021-09-16 11:32:00|17470.32|17470.32|17480.28|17480.28|17480.28|17480.28|17470.32|17470.32|0
1631791930000|2021-09-16 11:32:10|17481.27|17481.27|17482.26|17482.26|17482.26|17482.26|17481.27|17481.27|0
1631791940000|2021-09-16 11:32:20|17483.17|17483.17|17485.04|17485.04|17485.04|17485.04|17483.17|17483.17|0
1631791950000|2021-09-16 11:32:30|17485.51|17485.51|17486.89|17486.89|17487.12|17487.12|17485.51|17485.51|0
1631791980000|2021-09-16 11:33:00|17486.42|17486.42|17488.87|17488.87|17488.87|17488.87|17486.42|17486.42|0
1631792010000|2021-09-16 11:33:30|17489.34|17489.34|17491.23|17491.23|17491.23|17491.23|17489.34|17489.34|0
1631792030000|2021-09-16 11:33:50|17494.01|17494.01|17495.19|17495.19|17495.19|17495.19|17494.01|17494.01|0
1631792040000|2021-09-16 11:34:00|17496.62|17496.62|17499.07|17499.07|17499.07|17499.07|17496.62|17496.62|0
1631792050000|2021-09-16 11:34:10|17499.98|17499.98|17499.98|17499.98|17499.98|17499.98|17499.98|17499.98|0
1631792060000|2021-09-16 11:34:20|17499.54|17499.54|17499.54|17499.54|17499.54|17499.54|17499.54|17499.54|0
1631792070000|2021-09-16 11:34:30|17497.9|17497.9|17497.9|17497.9|17497.9|17497.9|17497.9|17497.9|0
1631792080000|2021-09-16 11:34:40|17496.96|17496.96|17498.6|17498.6|17498.6|17498.6|17496.96|17496.96|0
1631792100000|2021-09-16 11:35:00|17499.41|17499.41|17491.38|17491.38|17499.41|17499.41|17491.38|17491.38|0
1631792150000|2021-09-16 11:35:50|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|0
1631792160000|2021-09-16 11:36:00|17491.64|17491.64|17491.64|17491.64|17491.64|17491.64|17491.64|17491.64|0
1631792170000|2021-09-16 11:36:10|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|0
1631792190000|2021-09-16 11:36:30|17489|17489|17487.27|17487.27|17489|17489|17487.27|17487.27|0
1631792200000|2021-09-16 11:36:40|17485.83|17485.83|17485.83|17485.83|17485.83|17485.83|17485.83|17485.83|0
1631792230000|2021-09-16 11:37:10|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|0
1631792280000|2021-09-16 11:38:00|17485.81|17485.81|17485.81|17485.81|17485.81|17485.81|17485.81|17485.81|0
1631792290000|2021-09-16 11:38:10|17485.34|17485.34|17483.23|17483.23|17485.34|17485.34|17483.23|17483.23|0
1631792310000|2021-09-16 11:38:30|17484.05|17484.05|17484.05|17484.05|17484.05|17484.05|17484.05|17484.05|0
1631792320000|2021-09-16 11:38:40|17484.96|17484.96|17484.96|17484.96|17484.96|17484.96|17484.96|17484.96|0
1631792340000|2021-09-16 11:39:00|17486.13|17486.13|17497.15|17497.15|17497.15|17497.15|17486.13|17486.13|0
1631792370000|2021-09-16 11:39:30|17496.34|17496.34|17497.85|17497.85|17497.85|17497.85|17495.52|17495.52|0
1631792380000|2021-09-16 11:39:40|17498.35|17498.35|17499.16|17499.16|17499.16|17499.16|17498.35|17498.35|0
1631792400000|2021-09-16 11:40:00|17498.61|17498.61|17498.61|17498.61|17498.61|17498.61|17498.61|17498.61|0
1631792410000|2021-09-16 11:40:10|17499.1|17499.1|17499.1|17499.1|17499.1|17499.1|17499.1|17499.1|0
1631792430000|2021-09-16 11:40:30|17499.57|17499.57|17499.57|17499.57|17499.57|17499.57|17499.57|17499.57|0
1631792440000|2021-09-16 11:40:40|17500.39|17500.39|17501.5|17501.5|17501.5|17501.5|17500.39|17500.39|0
1631792450000|2021-09-16 11:40:50|17502.44|17502.44|17503.88|17503.88|17503.88|17503.88|17502.44|17502.44|0
1631792460000|2021-09-16 11:41:00|17505.7|17505.7|17506.26|17506.26|17506.52|17506.52|17505.7|17505.7|0
1631792470000|2021-09-16 11:41:10|17506.46|17506.46|17506.46|17506.46|17506.46|17506.46|17506.46|17506.46|0
1631792480000|2021-09-16 11:41:20|17506.93|17506.93|17506.46|17506.46|17506.93|17506.93|17506.46|17506.46|0
1631792540000|2021-09-16 11:42:20|17505.9|17505.9|17505.9|17505.9|17505.9|17505.9|17505.9|17505.9|0
1631792550000|2021-09-16 11:42:30|17506.11|17506.11|17506.11|17506.11|17506.11|17506.11|17506.11|17506.11|0
1631792560000|2021-09-16 11:42:40|17505.7|17505.7|17505.7|17505.7|17505.7|17505.7|17505.7|17505.7|0
1631792580000|2021-09-16 11:43:00|17507.33|17507.33|17507.33|17507.33|17507.33|17507.33|17507.33|17507.33|0
1631792590000|2021-09-16 11:43:10|17506.52|17506.52|17506.52|17506.52|17506.52|17506.52|17506.52|17506.52|0
1631792600000|2021-09-16 11:43:20|17507.13|17507.13|17507.13|17507.13|17507.13|17507.13|17507.13|17507.13|0
1631792650000|2021-09-16 11:44:10|17506.93|17506.93|17511.98|17511.98|17511.98|17511.98|17506.93|17506.93|0
1631792660000|2021-09-16 11:44:20|17510.55|17510.55|17510.55|17510.55|17510.55|17510.55|17510.55|17510.55|0
1631792670000|2021-09-16 11:44:30|17509.93|17509.93|17508.91|17508.91|17509.93|17509.93|17508.91|17508.91|0
1631792700000|2021-09-16 11:45:00|17510.07|17510.07|17510.07|17510.07|17510.07|17510.07|17510.07|17510.07|0
1631792710000|2021-09-16 11:45:10|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|0
1631792740000|2021-09-16 11:45:40|17508.76|17508.76|17509.92|17509.92|17510.12|17510.12|17508.2|17508.2|0
1631792750000|2021-09-16 11:45:50|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|0
1631792760000|2021-09-16 11:46:00|17507.72|17507.72|17507.72|17507.72|17507.72|17507.72|17507.72|17507.72|0
1631792770000|2021-09-16 11:46:10|17507.25|17507.25|17506.31|17506.31|17507.25|17507.25|17506.31|17506.31|0
1631792810000|2021-09-16 11:46:50|17503.98|17503.98|17497.67|17497.67|17503.98|17503.98|17497.2|17497.2|0
1631792820000|2021-09-16 11:47:00|17496.18|17496.18|17496.18|17496.18|17496.18|17496.18|17496.18|17496.18|0
1631792830000|2021-09-16 11:47:10|17493.73|17493.73|17495.22|17495.22|17495.22|17495.22|17492.15|17492.15|0
1631792840000|2021-09-16 11:47:20|17496.04|17496.04|17495.34|17495.34|17496.04|17496.04|17495.34|17495.34|0
1631792930000|2021-09-16 11:48:50|17494.52|17494.52|17492.93|17492.93|17494.52|17494.52|17492.93|17492.93|0
1631792940000|2021-09-16 11:49:00|17491.11|17491.11|17487.28|17487.28|17491.11|17491.11|17487.28|17487.28|0
1631792950000|2021-09-16 11:49:10|17484.42|17484.42|17484.42|17484.42|17484.42|17484.42|17483.6|17483.6|0
1631792970000|2021-09-16 11:49:30|17482.93|17482.93|17482.93|17482.93|17482.93|17482.93|17482.93|17482.93|0
1631793010000|2021-09-16 11:50:10|17481.1|17481.1|17481.1|17481.1|17481.1|17481.1|17481.1|17481.1|0
1631793020000|2021-09-16 11:50:20|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|0
1631793060000|2021-09-16 11:51:00|17483.26|17483.26|17483.26|17483.26|17483.26|17483.26|17483.26|17483.26|0
1631793070000|2021-09-16 11:51:10|17483.48|17483.48|17483.48|17483.48|17483.48|17483.48|17483.48|17483.48|0
1631793080000|2021-09-16 11:51:20|17482.07|17482.07|17485.44|17485.44|17485.44|17485.44|17482.07|17482.07|0
1631793090000|2021-09-16 11:51:30|17486.85|17486.85|17487.41|17487.41|17487.41|17487.41|17486.85|17486.85|0
1631793120000|2021-09-16 11:52:00|17488.22|17488.22|17488.22|17488.22|17488.22|17488.22|17488.22|17488.22|0
1631793200000|2021-09-16 11:53:20|17489.04|17489.04|17489.04|17489.04|17489.04|17489.04|17489.04|17489.04|0
1631793210000|2021-09-16 11:53:30|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|0
1631793230000|2021-09-16 11:53:50|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|0
1631793240000|2021-09-16 11:54:00|17491.26|17491.26|17491.26|17491.26|17491.26|17491.26|17491.26|17491.26|0
1631793270000|2021-09-16 11:54:30|17491.68|17491.68|17491.68|17491.68|17491.68|17491.68|17491.68|17491.68|0
1631793290000|2021-09-16 11:54:50|17491.88|17491.88|17493.29|17493.29|17493.29|17493.29|17491.47|17491.47|0
1631793300000|2021-09-16 11:55:00|17494.93|17494.93|17494.51|17494.51|17494.93|17494.93|17494.51|17494.51|0
1631793310000|2021-09-16 11:55:10|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|0
1631793340000|2021-09-16 11:55:40|17497.73|17497.73|17497.73|17497.73|17497.73|17497.73|17497.73|17497.73|0
1631793390000|2021-09-16 11:56:30|17498.54|17498.54|17498.77|17498.77|17498.77|17498.77|17498.54|17498.54|0
1631793410000|2021-09-16 11:56:50|17497.95|17497.95|17496.12|17496.12|17497.95|17497.95|17496.12|17496.12|0
1631793420000|2021-09-16 11:57:00|17496.59|17496.59|17496.59|17496.59|17496.59|17496.59|17496.59|17496.59|0
1631793440000|2021-09-16 11:57:20|17497.21|17497.21|17497.43|17497.43|17497.43|17497.43|17497.21|17497.21|0
1631793470000|2021-09-16 11:57:50|17496.52|17496.52|17495.58|17495.58|17496.52|17496.52|17495.58|17495.58|0
1631793490000|2021-09-16 11:58:10|17493.94|17493.94|17492.31|17492.31|17493.94|17493.94|17492.31|17492.31|0
1631793500000|2021-09-16 11:58:20|17491.2|17491.2|17489.81|17489.81|17491.2|17491.2|17489.81|17489.81|0
1631793510000|2021-09-16 11:58:30|17489.2|17489.2|17489.2|17489.2|17489.2|17489.2|17489.2|17489.2|0
1631793540000|2021-09-16 11:59:00|17488.7|17488.7|17488.7|17488.7|17488.7|17488.7|17488.7|17488.7|0
1631793570000|2021-09-16 11:59:30|17489.17|17489.17|17489.17|17489.17|17489.17|17489.17|17489.17|17489.17|0
1631793580000|2021-09-16 11:59:40|17485.9|17485.9|17485.9|17485.9|17485.9|17485.9|17485.9|17485.9|0
1631793600000|2021-09-16 12:00:00|17484.47|17484.47|17476.57|17476.57|17484.47|17484.47|17476.57|17476.57|0
1631793620000|2021-09-16 12:00:20|17476.16|17476.16|17476.78|17476.78|17476.78|17476.78|17476.16|17476.16|0
1631793630000|2021-09-16 12:00:30|17475.34|17475.34|17475.34|17475.34|17475.34|17475.34|17475.34|17475.34|0
1631793640000|2021-09-16 12:00:40|17473.91|17473.91|17473.91|17473.91|17473.91|17473.91|17473.91|17473.91|0
1631793650000|2021-09-16 12:00:50|17474.47|17474.47|17475.26|17475.26|17476.7|17476.7|17474.47|17474.47|0
1631793660000|2021-09-16 12:01:00|17474.1|17474.1|17474.1|17474.1|17474.1|17474.1|17474.1|17474.1|0
1631793670000|2021-09-16 12:01:10|17472.69|17472.69|17471.75|17471.75|17472.69|17472.69|17471.75|17471.75|0
1631793710000|2021-09-16 12:01:50|17471.54|17471.54|17470.11|17470.11|17471.54|17471.54|17470.11|17470.11|0
1631793720000|2021-09-16 12:02:00|17468.28|17468.28|17465.13|17465.13|17468.28|17468.28|17465.13|17465.13|0
1631793730000|2021-09-16 12:02:10|17465.94|17465.94|17464.51|17464.51|17465.94|17465.94|17464.51|17464.51|0
1631793750000|2021-09-16 12:02:30|17463.08|17463.08|17461.4|17461.4|17463.08|17463.08|17461.4|17461.4|0
1631793760000|2021-09-16 12:02:40|17458.95|17458.95|17458.95|17458.95|17458.95|17458.95|17458.95|17458.95|0
1631793770000|2021-09-16 12:02:50|17457.9|17457.9|17454.66|17454.66|17457.9|17457.9|17454.66|17454.66|0
1631793780000|2021-09-16 12:03:00|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|0
1631793800000|2021-09-16 12:03:20|17452.53|17452.53|17450.2|17450.2|17452.53|17452.53|17450.2|17450.2|0
1631793830000|2021-09-16 12:03:50|17444.72|17444.72|17441.85|17441.85|17444.72|17444.72|17441.85|17441.85|0
1631793840000|2021-09-16 12:04:00|17443.02|17443.02|17444.15|17444.15|17444.97|17444.97|17442.52|17442.52|0
1631793850000|2021-09-16 12:04:10|17443.93|17443.93|17443.93|17443.93|17443.93|17443.93|17443.93|17443.93|0
1631793870000|2021-09-16 12:04:30|17442.52|17442.52|17441.08|17441.08|17442.52|17442.52|17441.08|17441.08|0
1631793880000|2021-09-16 12:04:40|17440.27|17440.27|17438.6|17438.6|17440.27|17440.27|17438.6|17438.6|0
1631793900000|2021-09-16 12:05:00|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|0
1631793920000|2021-09-16 12:05:20|17435.14|17435.14|17434.42|17434.42|17435.14|17435.14|17434.42|17434.42|0
1631793930000|2021-09-16 12:05:30|17433.8|17433.8|17433.8|17433.8|17433.8|17433.8|17433.8|17433.8|0
1631793960000|2021-09-16 12:06:00|17430.93|17430.93|17433.9|17433.9|17433.9|17433.9|17430.93|17430.93|0
1631793970000|2021-09-16 12:06:10|17434.31|17434.31|17434.31|17434.31|17434.31|17434.31|17434.31|17434.31|0
1631793980000|2021-09-16 12:06:20|17433.14|17433.14|17433.14|17433.14|17433.14|17433.14|17430.81|17430.81|0
1631793990000|2021-09-16 12:06:30|17431.71|17431.71|17431.71|17431.71|17431.71|17431.71|17431.71|17431.71|0
1631794000000|2021-09-16 12:06:40|17430.55|17430.55|17431.71|17431.71|17431.71|17431.71|17430.55|17430.55|0
1631794010000|2021-09-16 12:06:50|17432.65|17432.65|17442.89|17442.89|17442.89|17442.89|17432.65|17432.65|0
1631794090000|2021-09-16 12:08:10|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|0
1631794130000|2021-09-16 12:08:50|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|0
1631794140000|2021-09-16 12:09:00|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|0
1631794160000|2021-09-16 12:09:20|17444.04|17444.04|17444.04|17444.04|17444.04|17444.04|17444.04|17444.04|0
1631794170000|2021-09-16 12:09:30|17444.45|17444.45|17446.29|17446.29|17446.29|17446.29|17444.45|17444.45|0
1631794180000|2021-09-16 12:09:40|17447.11|17447.11|17444.66|17444.66|17447.11|17447.11|17444.66|17444.66|0
1631794190000|2021-09-16 12:09:50|17443.84|17443.84|17443.64|17443.64|17443.84|17443.84|17443.64|17443.64|0
1631794200000|2021-09-16 12:10:00|17445.39|17445.39|17443.25|17443.25|17445.39|17445.39|17443.25|17443.25|0
1631794230000|2021-09-16 12:10:30|17444.42|17444.42|17444.42|17444.42|17444.42|17444.42|17444.42|17444.42|0
1631794270000|2021-09-16 12:11:10|17444.89|17444.89|17444.89|17444.89|17444.89|17444.89|17444.89|17444.89|0
1631794290000|2021-09-16 12:11:30|17445.44|17445.44|17445.44|17445.44|17445.44|17445.44|17445.44|17445.44|0
1631794300000|2021-09-16 12:11:40|17444.63|17444.63|17443.6|17443.6|17444.63|17444.63|17443.6|17443.6|0
1631794320000|2021-09-16 12:12:00|17444.01|17444.01|17444.22|17444.22|17444.22|17444.22|17444.01|17444.01|0
1631794370000|2021-09-16 12:12:50|17445.45|17445.45|17446.27|17446.27|17446.68|17446.68|17445.45|17445.45|0
1631794380000|2021-09-16 12:13:00|17445.85|17445.85|17445.85|17445.85|17445.85|17445.85|17445.85|17445.85|0
1631794410000|2021-09-16 12:13:30|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|0
1631794470000|2021-09-16 12:14:30|17444.97|17444.97|17444.97|17444.97|17444.97|17444.97|17444.97|17444.97|0
1631794480000|2021-09-16 12:14:40|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|0
1631794530000|2021-09-16 12:15:30|17446.82|17446.82|17449.19|17449.19|17449.19|17449.19|17446.82|17446.82|0
1631794540000|2021-09-16 12:15:40|17449.69|17449.69|17451.83|17451.83|17451.83|17451.83|17449.69|17449.69|0
1631794560000|2021-09-16 12:16:00|17452.39|17452.39|17453.56|17453.56|17453.56|17453.56|17452.39|17452.39|0
1631794570000|2021-09-16 12:16:10|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|0
1631794600000|2021-09-16 12:16:40|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|0
1631794620000|2021-09-16 12:17:00|17454.79|17454.79|17454.17|17454.17|17455.61|17455.61|17454.17|17454.17|0
1631794630000|2021-09-16 12:17:10|17454.64|17454.64|17455.56|17455.56|17455.56|17455.56|17454.64|17454.64|0
1631794640000|2021-09-16 12:17:20|17456.67|17456.67|17457.14|17457.14|17457.14|17457.14|17456.67|17456.67|0
1631794650000|2021-09-16 12:17:30|17456.23|17456.23|17457.46|17457.46|17457.46|17457.46|17456.23|17456.23|0
1631794680000|2021-09-16 12:18:00|17456.55|17456.55|17456.55|17456.55|17456.55|17456.55|17456.55|17456.55|0
1631794690000|2021-09-16 12:18:10|17457.98|17457.98|17457.98|17457.98|17457.98|17457.98|17457.98|17457.98|0
1631794700000|2021-09-16 12:18:20|17460.85|17460.85|17460.85|17460.85|17460.85|17460.85|17460.85|17460.85|0
1631794710000|2021-09-16 12:18:30|17460.03|17460.03|17460.03|17460.03|17460.03|17460.03|17460.03|17460.03|0
1631794730000|2021-09-16 12:18:50|17460.53|17460.53|17461.52|17461.52|17461.52|17461.52|17460.53|17460.53|0
1631794750000|2021-09-16 12:19:10|17461.93|17461.93|17461.52|17461.52|17461.93|17461.93|17461.52|17461.52|0
1631794860000|2021-09-16 12:21:00|17462.68|17462.68|17470.36|17470.36|17470.36|17470.36|17462.68|17462.68|0
1631794880000|2021-09-16 12:21:20|17471.27|17471.27|17471.27|17471.27|17471.27|17471.27|17471.27|17471.27|0
1631794890000|2021-09-16 12:21:30|17471.74|17471.74|17471.74|17471.74|17471.74|17471.74|17471.74|17471.74|0
1631794920000|2021-09-16 12:22:00|17472.63|17472.63|17473.57|17473.57|17473.57|17473.57|17472.63|17472.63|0
1631794930000|2021-09-16 12:22:10|17473.1|17473.1|17469.12|17469.12|17473.1|17473.1|17469.12|17469.12|0
1631794950000|2021-09-16 12:22:30|17468.31|17468.31|17468.31|17468.31|17468.31|17468.31|17468.31|17468.31|0
1631794960000|2021-09-16 12:22:40|17467.28|17467.28|17464.7|17464.7|17467.28|17467.28|17464.7|17464.7|0
1631794970000|2021-09-16 12:22:50|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|0
1631794980000|2021-09-16 12:23:00|17461.35|17461.35|17463.06|17463.06|17463.06|17463.06|17461.13|17461.13|0
1631795030000|2021-09-16 12:23:50|17463.88|17463.88|17464.69|17464.69|17464.69|17464.69|17463.88|17463.88|0
1631795040000|2021-09-16 12:24:00|17465.86|17465.86|17465.86|17465.86|17465.86|17465.86|17465.86|17465.86|0
1631795050000|2021-09-16 12:24:10|17465.36|17465.36|17465.36|17465.36|17465.36|17465.36|17465.36|17465.36|0
1631795060000|2021-09-16 12:24:20|17465.58|17465.58|17465.81|17465.81|17465.81|17465.81|17465.58|17465.58|0
1631795080000|2021-09-16 12:24:40|17466.36|17466.36|17466.57|17466.57|17467.19|17467.19|17466.36|17466.36|0
1631795100000|2021-09-16 12:25:00|17465.41|17465.41|17465.29|17465.29|17465.41|17465.41|17464.24|17464.24|0
1631795110000|2021-09-16 12:25:10|17465.76|17465.76|17465.76|17465.76|17465.76|17465.76|17465.76|17465.76|0
1631795120000|2021-09-16 12:25:20|17467.59|17467.59|17467.59|17467.59|17467.59|17467.59|17467.59|17467.59|0
1631795160000|2021-09-16 12:26:00|17467.12|17467.12|17467.12|17467.12|17467.12|17467.12|17467.12|17467.12|0
1631795170000|2021-09-16 12:26:10|17467.53|17467.53|17467.53|17467.53|17467.53|17467.53|17467.53|17467.53|0
1631795210000|2021-09-16 12:26:50|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|17466.37|0
1631795230000|2021-09-16 12:27:10|17464.96|17464.96|17464.96|17464.96|17464.96|17464.96|17464.96|17464.96|0
1631795270000|2021-09-16 12:27:50|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|0
1631795330000|2021-09-16 12:28:50|17465.98|17465.98|17465.98|17465.98|17465.98|17465.98|17465.98|17465.98|0
1631795370000|2021-09-16 12:29:30|17466.45|17466.45|17466.45|17466.45|17466.45|17466.45|17466.45|17466.45|0
1631795390000|2021-09-16 12:29:50|17466.25|17466.25|17466.25|17466.25|17466.25|17466.25|17466.25|17466.25|0
1631795410000|2021-09-16 12:30:10|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|0
1631795420000|2021-09-16 12:30:20|17467.88|17467.88|17468.68|17468.68|17468.68|17468.68|17466.97|17466.97|0
1631795430000|2021-09-16 12:30:30|17469.85|17469.85|17471.97|17471.97|17473.98|17473.98|17469.85|17469.85|0
1631795450000|2021-09-16 12:30:50|17473.64|17473.64|17475.52|17475.52|17475.52|17475.52|17473.64|17473.64|0
1631795460000|2021-09-16 12:31:00|17475.05|17475.05|17477.3|17477.3|17477.3|17477.3|17475.05|17475.05|0
1631795480000|2021-09-16 12:31:20|17478.29|17478.29|17480.52|17480.52|17480.52|17480.52|17478.29|17478.29|0
1631795490000|2021-09-16 12:31:30|17481.46|17481.46|17486.48|17486.48|17486.48|17486.48|17480.99|17480.99|0
1631795520000|2021-09-16 12:32:00|17487.91|17487.91|17488.13|17488.13|17489.07|17489.07|17487.91|17487.91|0
1631795530000|2021-09-16 12:32:10|17488.75|17488.75|17488.89|17488.89|17490.32|17490.32|17488.75|17488.75|0
1631795540000|2021-09-16 12:32:20|17488.4|17488.4|17487.78|17487.78|17488.4|17488.4|17487.78|17487.78|0
1631795570000|2021-09-16 12:32:50|17487.57|17487.57|17487.37|17487.37|17487.57|17487.57|17487.37|17487.37|0
1631795600000|2021-09-16 12:33:20|17488.28|17488.28|17487.47|17487.47|17488.28|17488.28|17487.47|17487.47|0
1631795620000|2021-09-16 12:33:40|17490.21|17490.21|17490.21|17490.21|17490.21|17490.21|17490.21|17490.21|0
1631795640000|2021-09-16 12:34:00|17491.02|17491.02|17491.02|17491.02|17491.02|17491.02|17491.02|17491.02|0
1631795690000|2021-09-16 12:34:50|17490.21|17490.21|17490.21|17490.21|17490.21|17490.21|17490.21|17490.21|0
1631795700000|2021-09-16 12:35:00|17490.62|17490.62|17491.56|17491.56|17491.56|17491.56|17490.62|17490.62|0
1631795710000|2021-09-16 12:35:10|17492.17|17492.17|17492.17|17492.17|17492.17|17492.17|17492.17|17492.17|0
1631795720000|2021-09-16 12:35:20|17490.54|17490.54|17489.72|17489.72|17490.54|17490.54|17489.72|17489.72|0
1631795730000|2021-09-16 12:35:30|17488.91|17488.91|17488.91|17488.91|17488.91|17488.91|17488.91|17488.91|0
1631795740000|2021-09-16 12:35:40|17489.4|17489.4|17492.21|17492.21|17492.21|17492.21|17489.4|17489.4|0
1631795750000|2021-09-16 12:35:50|17491.21|17491.21|17490.72|17490.72|17491.21|17491.21|17490.72|17490.72|0
1631795760000|2021-09-16 12:36:00|17490.31|17490.31|17487.13|17487.13|17490.31|17490.31|17487.13|17487.13|0
1631795770000|2021-09-16 12:36:10|17487.95|17487.95|17487.95|17487.95|17487.95|17487.95|17487.95|17487.95|0
1631795800000|2021-09-16 12:36:40|17490.3|17490.3|17490.3|17490.3|17490.3|17490.3|17490.3|17490.3|0
1631795830000|2021-09-16 12:37:10|17489.48|17489.48|17489.61|17489.61|17489.61|17489.61|17488.67|17488.67|0
1631795840000|2021-09-16 12:37:20|17489.2|17489.2|17489.2|17489.2|17489.76|17489.76|17489.2|17489.2|0
1631795850000|2021-09-16 12:37:30|17488.73|17488.73|17488.23|17488.23|17488.73|17488.73|17488.23|17488.23|0
1631795860000|2021-09-16 12:37:40|17487.29|17487.29|17483.51|17483.51|17487.29|17487.29|17483.51|17483.51|0
1631795870000|2021-09-16 12:37:50|17481.87|17481.87|17480.96|17480.96|17481.87|17481.87|17480.96|17480.96|0
1631795880000|2021-09-16 12:38:00|17481.77|17481.77|17481.77|17481.77|17481.77|17481.77|17481.77|17481.77|0
1631795900000|2021-09-16 12:38:20|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|0
1631795910000|2021-09-16 12:38:30|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|0
1631795940000|2021-09-16 12:39:00|17481.18|17481.18|17479.35|17479.35|17481.18|17481.18|17479.35|17479.35|0
1631795980000|2021-09-16 12:39:40|17478.53|17478.53|17478.53|17478.53|17478.53|17478.53|17478.53|17478.53|0
1631796000000|2021-09-16 12:40:00|17479.35|17479.35|17480.29|17480.29|17480.29|17480.29|17479.35|17479.35|0
1631796020000|2021-09-16 12:40:20|17480.09|17480.09|17479.68|17479.68|17480.09|17480.09|17479.68|17479.68|0
1631796090000|2021-09-16 12:41:30|17478.04|17478.04|17479.68|17479.68|17479.68|17479.68|17478.04|17478.04|0
1631796100000|2021-09-16 12:41:40|17478.76|17478.76|17478.76|17478.76|17478.76|17478.76|17478.76|17478.76|0
1631796160000|2021-09-16 12:42:40|17478.21|17478.21|17478.21|17478.21|17478.21|17478.21|17478.21|17478.21|0
1631796190000|2021-09-16 12:43:10|17478|17478|17477.18|17477.18|17478|17478|17477.18|17477.18|0
1631796200000|2021-09-16 12:43:20|17476.24|17476.24|17475.68|17475.68|17476.24|17476.24|17475.68|17475.68|0
1631796210000|2021-09-16 12:43:30|17476.8|17476.8|17476.8|17476.8|17476.8|17476.8|17476.8|17476.8|0
1631796230000|2021-09-16 12:43:50|17477.21|17477.21|17477.42|17477.42|17477.42|17477.42|17477.21|17477.21|0
1631796270000|2021-09-16 12:44:30|17478.83|17478.83|17480.11|17480.11|17480.11|17480.11|17478.36|17478.36|0
1631796280000|2021-09-16 12:44:40|17479.67|17479.67|17479.67|17479.67|17479.67|17479.67|17479.67|17479.67|0
1631796290000|2021-09-16 12:44:50|17480.23|17480.23|17480.23|17480.23|17480.23|17480.23|17480.23|17480.23|0
1631796300000|2021-09-16 12:45:00|17479.41|17479.41|17478.85|17478.85|17479.41|17479.41|17478.85|17478.85|0
1631796330000|2021-09-16 12:45:30|17481.72|17481.72|17481.72|17481.72|17481.72|17481.72|17481.72|17481.72|0
1631796340000|2021-09-16 12:45:40|17482.88|17482.88|17482.88|17482.88|17482.88|17482.88|17482.88|17482.88|0
1631796370000|2021-09-16 12:46:10|17484.31|17484.31|17484.31|17484.31|17484.31|17484.31|17484.31|17484.31|0
1631796380000|2021-09-16 12:46:20|17484.76|17484.76|17484.76|17484.76|17484.76|17484.76|17484.76|17484.76|0
1631796390000|2021-09-16 12:46:30|17486.19|17486.19|17490.92|17490.92|17490.92|17490.92|17486.19|17486.19|0
1631796400000|2021-09-16 12:46:40|17491.83|17491.83|17493.71|17493.71|17493.71|17493.71|17491.83|17491.83|0
1631796430000|2021-09-16 12:47:10|17494.53|17494.53|17495.44|17495.44|17495.44|17495.44|17494.53|17494.53|0
1631796480000|2021-09-16 12:48:00|17495.88|17495.88|17497.05|17497.05|17497.05|17497.05|17495.88|17495.88|0
1631796500000|2021-09-16 12:48:20|17497.87|17497.87|17497.87|17497.87|17497.87|17497.87|17497.87|17497.87|0
1631796550000|2021-09-16 12:49:10|17499.18|17499.18|17499.18|17499.18|17499.18|17499.18|17499.18|17499.18|0
1631796580000|2021-09-16 12:49:40|17499.68|17499.68|17499.47|17499.47|17499.68|17499.68|17499.47|17499.47|0
1631796600000|2021-09-16 12:50:00|17498.65|17498.65|17497.49|17497.49|17498.65|17498.65|17497.49|17497.49|0
1631796610000|2021-09-16 12:50:10|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|0
1631796620000|2021-09-16 12:50:20|17498.15|17498.15|17498.15|17498.15|17498.15|17498.15|17498.15|17498.15|0
1631796630000|2021-09-16 12:50:30|17501.22|17501.22|17502.13|17502.13|17502.13|17502.13|17501.22|17501.22|0
1631796640000|2021-09-16 12:50:40|17503.76|17503.76|17506.6|17506.6|17506.6|17506.6|17503.76|17503.76|0
1631796650000|2021-09-16 12:50:50|17506.1|17506.1|17506.1|17506.1|17506.1|17506.1|17506.1|17506.1|0
1631796660000|2021-09-16 12:51:00|17507.74|17507.74|17507.27|17507.27|17507.74|17507.74|17506.45|17506.45|0
1631796670000|2021-09-16 12:51:10|17506.77|17506.77|17506.77|17506.77|17506.77|17506.77|17506.77|17506.77|0
1631796690000|2021-09-16 12:51:30|17506.27|17506.27|17506.27|17506.27|17506.27|17506.27|17506.27|17506.27|0
1631796700000|2021-09-16 12:51:40|17505.6|17505.6|17505.6|17505.6|17505.6|17505.6|17505.6|17505.6|0
1631796710000|2021-09-16 12:51:50|17504.79|17504.79|17503.58|17503.58|17505.01|17505.01|17503.58|17503.58|0
1631796720000|2021-09-16 12:52:00|17504.02|17504.02|17504.47|17504.47|17504.47|17504.47|17504.02|17504.02|0
1631796740000|2021-09-16 12:52:20|17503.06|17503.06|17503.26|17503.26|17503.26|17503.26|17503.06|17503.06|0
1631796750000|2021-09-16 12:52:30|17504.18|17504.18|17503.68|17503.68|17504.18|17504.18|17503.68|17503.68|0
1631796760000|2021-09-16 12:52:40|17502.25|17502.25|17502.25|17502.25|17502.25|17502.25|17502.25|17502.25|0
1631796780000|2021-09-16 12:53:00|17503.24|17503.24|17503.24|17503.24|17503.24|17503.24|17503.24|17503.24|0
1631796790000|2021-09-16 12:53:10|17503.45|17503.45|17503.24|17503.24|17503.45|17503.45|17503.04|17503.04|0
1631796810000|2021-09-16 12:53:30|17504.67|17504.67|17506.09|17506.09|17506.09|17506.09|17504.67|17504.67|0
1631796820000|2021-09-16 12:53:40|17508.63|17508.63|17511.37|17511.37|17511.37|17511.37|17508.63|17508.63|0
1631796840000|2021-09-16 12:54:00|17508.63|17508.63|17508.63|17508.63|17508.63|17508.63|17508.63|17508.63|0
1631796860000|2021-09-16 12:54:20|17507.82|17507.82|17507.82|17507.82|17507.82|17507.82|17507.82|17507.82|0
1631796870000|2021-09-16 12:54:30|17508.31|17508.31|17508.31|17508.31|17508.31|17508.31|17508.31|17508.31|0
1631796930000|2021-09-16 12:55:30|17509.75|17509.75|17509.75|17509.75|17509.75|17509.75|17509.75|17509.75|0
1631796960000|2021-09-16 12:56:00|17508.33|17508.33|17508.33|17508.33|17508.33|17508.33|17508.33|17508.33|0
1631796980000|2021-09-16 12:56:20|17509.15|17509.15|17509.15|17509.15|17509.15|17509.15|17509.15|17509.15|0
1631797000000|2021-09-16 12:56:40|17508.74|17508.74|17508.74|17508.74|17508.74|17508.74|17508.74|17508.74|0
1631797020000|2021-09-16 12:57:00|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|0
1631797040000|2021-09-16 12:57:20|17506|17506|17506|17506|17506|17506|17506|17506|0
1631797050000|2021-09-16 12:57:30|17505.53|17505.53|17505.53|17505.53|17505.53|17505.53|17505.53|17505.53|0
1631797100000|2021-09-16 12:58:20|17505.98|17505.98|17505.98|17505.98|17505.98|17505.98|17505.98|17505.98|0
1631797130000|2021-09-16 12:58:50|17505.77|17505.77|17504.33|17504.33|17505.77|17505.77|17504.33|17504.33|0
1631797180000|2021-09-16 12:59:40|17503.84|17503.84|17504.28|17504.28|17504.28|17504.28|17503.84|17503.84|0
1631797190000|2021-09-16 12:59:50|17503.47|17503.47|17503.47|17503.47|17503.47|17503.47|17503.47|17503.47|0
1631797210000|2021-09-16 13:00:10|17503.69|17503.69|17502.55|17502.55|17503.69|17503.69|17502.55|17502.55|0
1631797260000|2021-09-16 13:01:00|17501.64|17501.64|17501.64|17501.64|17501.64|17501.64|17501.64|17501.64|0
1631797270000|2021-09-16 13:01:10|17502.46|17502.46|17503.08|17503.08|17503.08|17503.08|17502.46|17502.46|0
1631797280000|2021-09-16 13:01:20|17497.34|17497.34|17497.34|17497.34|17497.34|17497.34|17497.34|17497.34|0
1631797360000|2021-09-16 13:02:40|17498.78|17498.78|17498.78|17498.78|17498.78|17498.78|17498.78|17498.78|0
1631797390000|2021-09-16 13:03:10|17498.37|17498.37|17498.37|17498.37|17498.37|17498.37|17498.37|17498.37|0
1631797410000|2021-09-16 13:03:30|17498.57|17498.57|17498.57|17498.57|17498.57|17498.57|17498.57|17498.57|0
1631797420000|2021-09-16 13:03:40|17497.66|17497.66|17497.66|17497.66|17497.66|17497.66|17497.66|17497.66|0
1631797460000|2021-09-16 13:04:20|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|0
1631797470000|2021-09-16 13:04:30|17498.35|17498.35|17498.35|17498.35|17498.35|17498.35|17498.35|17498.35|0
1631797500000|2021-09-16 13:05:00|17500.18|17500.18|17500.18|17500.18|17500.18|17500.18|17500.18|17500.18|0
1631797520000|2021-09-16 13:05:20|17499.24|17499.24|17498.25|17498.25|17499.24|17499.24|17498.25|17498.25|0
1631797540000|2021-09-16 13:05:40|17496.02|17496.02|17497.13|17497.13|17497.13|17497.13|17496.02|17496.02|0
1631797550000|2021-09-16 13:05:50|17498.04|17498.04|17499.07|17499.07|17499.07|17499.07|17498.04|17498.04|0
1631797570000|2021-09-16 13:06:10|17498.25|17498.25|17494.79|17494.79|17498.25|17498.25|17494.79|17494.79|0
1631797600000|2021-09-16 13:06:40|17495.61|17495.61|17495.61|17495.61|17495.61|17495.61|17495.61|17495.61|0
1631797660000|2021-09-16 13:07:40|17495.11|17495.11|17495.11|17495.11|17495.11|17495.11|17495.11|17495.11|0
1631797670000|2021-09-16 13:07:50|17494.29|17494.29|17494.29|17494.29|17494.29|17494.29|17494.29|17494.29|0
1631797690000|2021-09-16 13:08:10|17493.8|17493.8|17493.8|17493.8|17493.8|17493.8|17493.8|17493.8|0
1631797740000|2021-09-16 13:09:00|17492.98|17492.98|17492.98|17492.98|17492.98|17492.98|17492.98|17492.98|0
1631797800000|2021-09-16 13:10:00|17492.16|17492.16|17491.22|17491.22|17492.16|17492.16|17491.22|17491.22|0
1631797810000|2021-09-16 13:10:10|17492.39|17492.39|17493.55|17493.55|17493.55|17493.55|17491.22|17491.22|0
1631797820000|2021-09-16 13:10:20|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|17491.57|17491.57|0
1631797830000|2021-09-16 13:10:30|17493.9|17493.9|17493.9|17493.9|17493.9|17493.9|17493.9|17493.9|0
1631797850000|2021-09-16 13:10:50|17491.57|17491.57|17491.01|17491.01|17492.74|17492.74|17491.01|17491.01|0
1631797860000|2021-09-16 13:11:00|17488.9|17488.9|17486.65|17486.65|17488.9|17488.9|17486.65|17486.65|0
1631797870000|2021-09-16 13:11:10|17487.47|17487.47|17489.45|17489.45|17489.45|17489.45|17487.47|17487.47|0
1631797880000|2021-09-16 13:11:20|17488.28|17488.28|17488.53|17488.53|17489.45|17489.45|17487.37|17487.37|0
1631797900000|2021-09-16 13:11:40|17486.2|17486.2|17490.21|17490.21|17490.21|17490.21|17486.2|17486.2|0
1631797910000|2021-09-16 13:11:50|17489.04|17489.04|17490.21|17490.21|17490.21|17490.21|17489.04|17489.04|0
1631797950000|2021-09-16 13:12:30|17489.79|17489.79|17489.38|17489.38|17489.79|17489.79|17489.38|17489.38|0
1631797960000|2021-09-16 13:12:40|17488.57|17488.57|17488.57|17488.57|17488.57|17488.57|17488.57|17488.57|0
1631797970000|2021-09-16 13:12:50|17488.12|17488.12|17488.12|17488.12|17488.12|17488.12|17488.12|17488.12|0
1631797990000|2021-09-16 13:13:10|17487.21|17487.21|17486.71|17486.71|17487.21|17487.21|17486.71|17486.71|0
1631798000000|2021-09-16 13:13:20|17485.28|17485.28|17485.28|17485.28|17485.28|17485.28|17485.28|17485.28|0
1631798010000|2021-09-16 13:13:30|17483.64|17483.64|17483.64|17483.64|17483.64|17483.64|17483.64|17483.64|0
1631798020000|2021-09-16 13:13:40|17485.28|17485.28|17484.66|17484.66|17485.28|17485.28|17483.5|17483.5|0
1631798030000|2021-09-16 13:13:50|17484.05|17484.05|17483.43|17483.43|17484.05|17484.05|17483.43|17483.43|0
1631798060000|2021-09-16 13:14:20|17481.8|17481.8|17481.8|17481.8|17481.8|17481.8|17481.8|17481.8|0
1631798080000|2021-09-16 13:14:40|17480.88|17480.88|17479.21|17479.21|17480.88|17480.88|17479.21|17479.21|0
1631798090000|2021-09-16 13:14:50|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|0
1631798100000|2021-09-16 13:15:00|17477.75|17477.75|17475.84|17475.84|17477.75|17477.75|17475.84|17475.84|0
1631798120000|2021-09-16 13:15:20|17476.05|17476.05|17476.05|17476.05|17476.05|17476.05|17476.05|17476.05|0
1631798140000|2021-09-16 13:15:40|17475.38|17475.38|17475.38|17475.38|17475.38|17475.38|17475.38|17475.38|0
1631798170000|2021-09-16 13:16:10|17474.88|17474.88|17474.88|17474.88|17474.88|17474.88|17474.88|17474.88|0
1631798190000|2021-09-16 13:16:30|17475.38|17475.38|17477.31|17477.31|17477.31|17477.31|17475.38|17475.38|0
1631798200000|2021-09-16 13:16:40|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|0
1631798210000|2021-09-16 13:16:50|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|17478.61|0
1631798220000|2021-09-16 13:17:00|17478.14|17478.14|17479.48|17479.48|17479.57|17479.57|17478.14|17478.14|0
1631798230000|2021-09-16 13:17:10|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|0
1631798240000|2021-09-16 13:17:20|17477.75|17477.75|17476.31|17476.31|17477.75|17477.75|17476.31|17476.31|0
1631798280000|2021-09-16 13:18:00|17477.23|17477.23|17477.23|17477.23|17477.23|17477.23|17477.23|17477.23|0
1631798290000|2021-09-16 13:18:10|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|0
1631798310000|2021-09-16 13:18:30|17478.54|17478.54|17478.54|17478.54|17478.54|17478.54|17478.54|17478.54|0
1631798340000|2021-09-16 13:19:00|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|0
1631798350000|2021-09-16 13:19:10|17478.29|17478.29|17479.45|17479.45|17479.45|17479.45|17477.13|17477.13|0
1631798370000|2021-09-16 13:19:30|17479.93|17479.93|17479.93|17479.93|17479.93|17479.93|17479.93|17479.93|0
1631798380000|2021-09-16 13:19:40|17483.29|17483.29|17492.37|17492.37|17492.37|17492.37|17483.29|17483.29|0
1631798390000|2021-09-16 13:19:50|17493.28|17493.28|17493.28|17493.28|17493.28|17493.28|17493.28|17493.28|0
1631798400000|2021-09-16 13:20:00|17493.84|17493.84|17493.84|17493.84|17493.84|17493.84|17493.84|17493.84|0
1631798410000|2021-09-16 13:20:10|17492.85|17492.85|17492.85|17492.85|17492.85|17492.85|17492.85|17492.85|0
1631798500000|2021-09-16 13:21:40|17492.03|17492.03|17490.25|17490.25|17492.03|17492.03|17490.25|17490.25|0
1631798510000|2021-09-16 13:21:50|17489.43|17489.43|17485.13|17485.13|17489.43|17489.43|17485.13|17485.13|0
1631798520000|2021-09-16 13:22:00|17488.07|17488.07|17486.64|17486.64|17488.07|17488.07|17486.64|17486.64|0
1631798530000|2021-09-16 13:22:10|17486.17|17486.17|17486.17|17486.17|17486.17|17486.17|17486.17|17486.17|0
1631798580000|2021-09-16 13:23:00|17485.25|17485.25|17485.51|17485.51|17485.51|17485.51|17485.25|17485.25|0
1631798640000|2021-09-16 13:24:00|17483.52|17483.52|17483.52|17483.52|17483.52|17483.52|17483.52|17483.52|0
1631798680000|2021-09-16 13:24:40|17485.58|17485.58|17485.58|17485.58|17485.58|17485.58|17485.58|17485.58|0
1631798690000|2021-09-16 13:24:50|17486.4|17486.4|17490.02|17490.02|17490.02|17490.02|17486.4|17486.4|0
1631798710000|2021-09-16 13:25:10|17490.43|17490.43|17490.84|17490.84|17490.84|17490.84|17490.43|17490.43|0
1631798750000|2021-09-16 13:25:50|17490.37|17490.37|17490.37|17490.37|17490.37|17490.37|17490.37|17490.37|0
1631798760000|2021-09-16 13:26:00|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|17492.7|0
1631798830000|2021-09-16 13:27:10|17493.11|17493.11|17493.11|17493.11|17493.11|17493.11|17493.11|17493.11|0
1631798860000|2021-09-16 13:27:40|17494.54|17494.54|17495.98|17495.98|17495.98|17495.98|17494.54|17494.54|0
1631798870000|2021-09-16 13:27:50|17496.79|17496.79|17497.73|17497.73|17497.73|17497.73|17496.79|17496.79|0
1631798880000|2021-09-16 13:28:00|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|0
1631798900000|2021-09-16 13:28:20|17496.55|17496.55|17496.55|17496.55|17496.55|17496.55|17496.55|17496.55|0
1631798910000|2021-09-16 13:28:30|17497.54|17497.54|17497.54|17497.54|17497.54|17497.54|17497.54|17497.54|0
1631798920000|2021-09-16 13:28:40|17500.02|17500.02|17511.12|17511.12|17511.12|17511.12|17500.02|17500.02|0
1631798930000|2021-09-16 13:28:50|17513.47|17513.47|17524.84|17524.84|17524.84|17524.84|17513.47|17513.47|0
1631798940000|2021-09-16 13:29:00|17525.34|17525.34|17529.52|17529.52|17529.52|17529.52|17525.34|17525.34|0
1631798950000|2021-09-16 13:29:10|17529.93|17529.93|17529.93|17529.93|17530.84|17530.84|17529.93|17529.93|0
1631798960000|2021-09-16 13:29:20|17526.56|17526.56|17519.64|17519.64|17526.56|17526.56|17519.64|17519.64|0
1631798980000|2021-09-16 13:29:40|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|0
1631799000000|2021-09-16 13:30:00|17520.05|17520.05|17528.72|17528.72|17528.72|17528.72|17520.05|17520.05|0
1631799010000|2021-09-16 13:30:10|17527.9|17527.9|17526.17|17526.17|17527.9|17527.9|17526.17|17526.17|0
1631799040000|2021-09-16 13:30:40|17526.64|17526.64|17523.3|17523.3|17526.64|17526.64|17523.3|17523.3|0
1631799050000|2021-09-16 13:30:50|17522.39|17522.39|17526.19|17526.19|17526.19|17526.19|17522.39|17522.39|0
1631799060000|2021-09-16 13:31:00|17526.68|17526.68|17539.96|17539.96|17539.96|17539.96|17526.68|17526.68|0
1631799070000|2021-09-16 13:31:10|17542.33|17542.33|17544.43|17544.43|17544.43|17544.43|17542.33|17542.33|0
1631799080000|2021-09-16 13:31:20|17549|17549|17549.92|17549.92|17549.92|17549.92|17549|17549|0
1631799090000|2021-09-16 13:31:30|17550.39|17550.39|17553.21|17553.21|17555.83|17555.83|17550.39|17550.39|0
1631799110000|2021-09-16 13:31:50|17554.64|17554.64|17548.06|17548.06|17554.64|17554.64|17548.06|17548.06|0
1631799120000|2021-09-16 13:32:00|17546.63|17546.63|17546.63|17546.63|17546.63|17546.63|17546.63|17546.63|0
1631799130000|2021-09-16 13:32:10|17548.46|17548.46|17548.46|17548.46|17548.46|17548.46|17548.46|17548.46|0
1631799140000|2021-09-16 13:32:20|17550.69|17550.69|17546.6|17546.6|17550.69|17550.69|17546.6|17546.6|0
1631799150000|2021-09-16 13:32:30|17545.17|17545.17|17543.54|17543.54|17545.17|17545.17|17543.54|17543.54|0
1631799160000|2021-09-16 13:32:40|17542.07|17542.07|17540.57|17540.57|17542.07|17542.07|17540.57|17540.57|0
1631799180000|2021-09-16 13:33:00|17539.09|17539.09|17543.72|17543.72|17543.72|17543.72|17539.09|17539.09|0
1631799190000|2021-09-16 13:33:10|17544.66|17544.66|17545.6|17545.6|17545.6|17545.6|17544.66|17544.66|0
1631799200000|2021-09-16 13:33:20|17545.13|17545.13|17545.13|17545.13|17545.13|17545.13|17545.13|17545.13|0
1631799210000|2021-09-16 13:33:30|17543.7|17543.7|17544.51|17544.51|17544.51|17544.51|17543.7|17543.7|0
1631799220000|2021-09-16 13:33:40|17545.01|17545.01|17543.8|17543.8|17545.01|17545.01|17543.8|17543.8|0
1631799240000|2021-09-16 13:34:00|17542.88|17542.88|17542.88|17542.88|17542.88|17542.88|17542.88|17542.88|0
1631799250000|2021-09-16 13:34:10|17543.3|17543.3|17542.35|17542.35|17543.3|17543.3|17542.35|17542.35|0
1631799260000|2021-09-16 13:34:20|17541.86|17541.86|17541.86|17541.86|17541.86|17541.86|17541.86|17541.86|0
1631799270000|2021-09-16 13:34:30|17541.45|17541.45|17540.75|17540.75|17541.45|17541.45|17540.75|17540.75|0
1631799300000|2021-09-16 13:35:00|17536.45|17536.45|17546.53|17546.53|17546.53|17546.53|17536.45|17536.45|0
1631799310000|2021-09-16 13:35:10|17547.02|17547.02|17547.09|17547.09|17547.09|17547.09|17545.64|17545.64|0
1631799320000|2021-09-16 13:35:20|17548|17548|17556.66|17556.66|17556.66|17556.66|17548|17548|0
1631799330000|2021-09-16 13:35:30|17558.49|17558.49|17559.98|17559.98|17559.98|17559.98|17558.49|17558.49|0
1631799350000|2021-09-16 13:35:50|17561.41|17561.41|17562.47|17562.47|17564.11|17564.11|17561.41|17561.41|0
1631799360000|2021-09-16 13:36:00|17565.97|17565.97|17565.97|17565.97|17565.97|17565.97|17565.97|17565.97|0
1631799370000|2021-09-16 13:36:10|17565.41|17565.41|17564.42|17564.42|17565.41|17565.41|17564.42|17564.42|0
1631799380000|2021-09-16 13:36:20|17562.79|17562.79|17548.2|17548.2|17562.79|17562.79|17548.2|17548.2|0
1631799390000|2021-09-16 13:36:30|17546.83|17546.83|17541.95|17541.95|17546.83|17546.83|17541.95|17541.95|0
1631799410000|2021-09-16 13:36:50|17542.77|17542.77|17542.15|17542.15|17542.77|17542.77|17542.15|17542.15|0
1631799420000|2021-09-16 13:37:00|17543.98|17543.98|17543.98|17543.98|17543.98|17543.98|17543.98|17543.98|0
1631799430000|2021-09-16 13:37:10|17550.07|17550.07|17557.18|17557.18|17557.18|17557.18|17550.07|17550.07|0
1631799440000|2021-09-16 13:37:20|17558.18|17558.18|17559.61|17559.61|17559.61|17559.61|17558.18|17558.18|0
1631799470000|2021-09-16 13:37:50|17560.02|17560.02|17560.02|17560.02|17560.49|17560.49|17560.02|17560.02|0
1631799480000|2021-09-16 13:38:00|17562.76|17562.76|17566.64|17566.64|17566.64|17566.64|17562.76|17562.76|0
1631799490000|2021-09-16 13:38:10|17568.63|17568.63|17569.1|17569.1|17569.1|17569.1|17568.63|17568.63|0
1631799500000|2021-09-16 13:38:20|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|0
1631799510000|2021-09-16 13:38:30|17570.26|17570.26|17568.97|17568.97|17570.26|17570.26|17568.16|17568.16|0
1631799520000|2021-09-16 13:38:40|17568.25|17568.25|17570.71|17570.71|17571.15|17571.15|17568.25|17568.25|0
1631799540000|2021-09-16 13:39:00|17569.69|17569.69|17568.58|17568.58|17569.69|17569.69|17568.58|17568.58|0
1631799550000|2021-09-16 13:39:10|17567.76|17567.76|17567.76|17567.76|17567.76|17567.76|17567.76|17567.76|0
1631799560000|2021-09-16 13:39:20|17564.69|17564.69|17566.94|17566.94|17566.94|17566.94|17564.69|17564.69|0
1631799580000|2021-09-16 13:39:40|17567.56|17567.56|17578.25|17578.25|17578.25|17578.25|17567.56|17567.56|0
1631799590000|2021-09-16 13:39:50|17578.7|17578.7|17578.7|17578.7|17578.7|17578.7|17578.7|17578.7|0
1631799600000|2021-09-16 13:40:00|17578.92|17578.92|17578.43|17578.43|17578.92|17578.92|17578.43|17578.43|0
1631799630000|2021-09-16 13:40:30|17576.18|17576.18|17573.85|17573.85|17576.18|17576.18|17572.94|17572.94|0
1631799640000|2021-09-16 13:40:40|17574.35|17574.35|17574.35|17574.35|17574.35|17574.35|17574.35|17574.35|0
1631799680000|2021-09-16 13:41:20|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|0
1631799690000|2021-09-16 13:41:30|17575.51|17575.51|17575.51|17575.51|17575.51|17575.51|17575.51|17575.51|0
1631799700000|2021-09-16 13:41:40|17576.07|17576.07|17577.8|17577.8|17577.8|17577.8|17576.07|17576.07|0
1631799710000|2021-09-16 13:41:50|17578.62|17578.62|17580.96|17580.96|17580.96|17580.96|17578.62|17578.62|0
1631799720000|2021-09-16 13:42:00|17581.58|17581.58|17580.67|17580.67|17581.58|17581.58|17580.67|17580.67|0
1631799740000|2021-09-16 13:42:20|17582.1|17582.1|17580.93|17580.93|17582.1|17582.1|17580.93|17580.93|0
1631799760000|2021-09-16 13:42:40|17580.46|17580.46|17580.46|17580.46|17580.46|17580.46|17580.46|17580.46|0
1631799780000|2021-09-16 13:43:00|17581.28|17581.28|17581.28|17581.28|17582.1|17582.1|17581.28|17581.28|0
1631799790000|2021-09-16 13:43:10|17581.78|17581.78|17583.38|17583.38|17583.38|17583.38|17581.78|17581.78|0
1631799840000|2021-09-16 13:44:00|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|0
1631799880000|2021-09-16 13:44:40|17581.46|17581.46|17581.01|17581.01|17581.92|17581.92|17581.01|17581.01|0
1631799890000|2021-09-16 13:44:50|17580.8|17580.8|17580.8|17580.8|17580.8|17580.8|17580.8|17580.8|0
1631799900000|2021-09-16 13:45:00|17581.21|17581.21|17581.21|17581.21|17581.21|17581.21|17581.21|17581.21|0
1631799910000|2021-09-16 13:45:10|17580.44|17580.44|17579.33|17579.33|17580.44|17580.44|17578.77|17578.77|0
1631799920000|2021-09-16 13:45:20|17579.89|17579.89|17579.89|17579.89|17579.89|17579.89|17579.89|17579.89|0
1631799950000|2021-09-16 13:45:50|17578.95|17578.95|17577.66|17577.66|17578.95|17578.95|17577.66|17577.66|0
1631799960000|2021-09-16 13:46:00|17576.84|17576.84|17576.84|17576.84|17576.84|17576.84|17576.84|17576.84|0
1631799970000|2021-09-16 13:46:10|17575.02|17575.02|17575.02|17575.02|17575.02|17575.02|17575.02|17575.02|0
1631799980000|2021-09-16 13:46:20|17573.58|17573.58|17573.58|17573.58|17573.58|17573.58|17573.58|17573.58|0
1631799990000|2021-09-16 13:46:30|17571.24|17571.24|17570.42|17570.42|17571.24|17571.24|17570.42|17570.42|0
1631800000000|2021-09-16 13:46:40|17570.06|17570.06|17567.32|17567.32|17570.06|17570.06|17567.32|17567.32|0
1631800010000|2021-09-16 13:46:50|17566.77|17566.77|17566.77|17566.77|17566.77|17566.77|17566.77|17566.77|0
1631800020000|2021-09-16 13:47:00|17565.85|17565.85|17565.85|17565.85|17565.85|17565.85|17565.85|17565.85|0
1631800030000|2021-09-16 13:47:10|17566.26|17566.26|17566.26|17566.26|17566.26|17566.26|17566.26|17566.26|0
1631800040000|2021-09-16 13:47:20|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|17567.08|0
1631800050000|2021-09-16 13:47:30|17565.97|17565.97|17565.52|17565.52|17565.97|17565.97|17565.52|17565.52|0
1631800060000|2021-09-16 13:47:40|17569.17|17569.17|17569.17|17569.17|17569.17|17569.17|17569.17|17569.17|0
1631800080000|2021-09-16 13:48:00|17567.35|17567.35|17567.82|17567.82|17567.82|17567.82|17567.35|17567.35|0
1631800090000|2021-09-16 13:48:10|17568.37|17568.37|17568.37|17568.37|17568.37|17568.37|17568.37|17568.37|0
1631800100000|2021-09-16 13:48:20|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|0
1631800130000|2021-09-16 13:48:50|17567.33|17567.33|17566.51|17566.51|17567.33|17567.33|17566.51|17566.51|0
1631800140000|2021-09-16 13:49:00|17570.05|17570.05|17575.69|17575.69|17575.69|17575.69|17570.05|17570.05|0
1631800150000|2021-09-16 13:49:10|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|0
1631800160000|2021-09-16 13:49:20|17575.32|17575.32|17575.32|17575.32|17575.32|17575.32|17575.32|17575.32|0
1631800180000|2021-09-16 13:49:40|17578.18|17578.18|17576.13|17576.13|17578.18|17578.18|17575.32|17575.32|0
1631800230000|2021-09-16 13:50:30|17575.66|17575.66|17581.24|17581.24|17581.24|17581.24|17575.66|17575.66|0
1631800240000|2021-09-16 13:50:40|17582.35|17582.35|17591.39|17591.39|17592.76|17592.76|17582.35|17582.35|0
1631800250000|2021-09-16 13:50:50|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|0
1631800260000|2021-09-16 13:51:00|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|0
1631800280000|2021-09-16 13:51:20|17591.59|17591.59|17591.59|17591.59|17591.59|17591.59|17591.59|17591.59|0
1631800290000|2021-09-16 13:51:30|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|0
1631800300000|2021-09-16 13:51:40|17589.05|17589.05|17589.05|17589.05|17589.05|17589.05|17589.05|17589.05|0
1631800310000|2021-09-16 13:51:50|17588.23|17588.23|17586.12|17586.12|17588.23|17588.23|17585.63|17585.63|0
1631800320000|2021-09-16 13:52:00|17586.94|17586.94|17588.23|17588.23|17588.23|17588.23|17586.94|17586.94|0
1631800330000|2021-09-16 13:52:10|17588.7|17588.7|17589.69|17589.69|17589.69|17589.69|17588.7|17588.7|0
1631800340000|2021-09-16 13:52:20|17591.33|17591.33|17591.74|17591.74|17591.74|17591.74|17590.31|17590.31|0
1631800360000|2021-09-16 13:52:40|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|0
1631800370000|2021-09-16 13:52:50|17594.38|17594.38|17594.38|17594.38|17594.38|17594.38|17594.38|17594.38|0
1631800380000|2021-09-16 13:53:00|17595.29|17595.29|17595.29|17595.29|17595.29|17595.29|17595.29|17595.29|0
1631800390000|2021-09-16 13:53:10|17593.62|17593.62|17590.72|17590.72|17593.62|17593.62|17590.72|17590.72|0
1631800400000|2021-09-16 13:53:20|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|0
1631800420000|2021-09-16 13:53:40|17587.45|17587.45|17587.45|17587.45|17587.45|17587.45|17587.45|17587.45|0
1631800440000|2021-09-16 13:54:00|17586.83|17586.83|17585.21|17585.21|17586.83|17586.83|17585.01|17585.01|0
1631800450000|2021-09-16 13:54:10|17584.72|17584.72|17582.86|17582.86|17584.72|17584.72|17582.86|17582.86|0
1631800500000|2021-09-16 13:55:00|17584.49|17584.49|17583.67|17583.67|17584.49|17584.49|17583.67|17583.67|0
1631800510000|2021-09-16 13:55:10|17582.24|17582.24|17582.24|17582.24|17582.24|17582.24|17582.24|17582.24|0
1631800530000|2021-09-16 13:55:30|17583.4|17583.4|17582.49|17582.49|17583.4|17583.4|17582.49|17582.49|0
1631800550000|2021-09-16 13:55:50|17580.61|17580.61|17577.91|17577.91|17580.61|17580.61|17577.91|17577.91|0
1631800560000|2021-09-16 13:56:00|17575.17|17575.17|17573.23|17573.23|17575.17|17575.17|17573.23|17573.23|0
1631800570000|2021-09-16 13:56:10|17572.76|17572.76|17568.68|17568.68|17572.76|17572.76|17568.68|17568.68|0
1631800580000|2021-09-16 13:56:20|17567.51|17567.51|17567.29|17567.29|17567.51|17567.51|17567.29|17567.29|0
1631800600000|2021-09-16 13:56:40|17566.47|17566.47|17566.47|17566.47|17566.47|17566.47|17566.47|17566.47|0
1631800610000|2021-09-16 13:56:50|17565.53|17565.53|17561.35|17561.35|17565.53|17565.53|17561.35|17561.35|0
1631800620000|2021-09-16 13:57:00|17561.13|17561.13|17558.23|17558.23|17561.13|17561.13|17558.23|17558.23|0
1631800630000|2021-09-16 13:57:10|17559.66|17559.66|17564.84|17564.84|17566.25|17566.25|17559.66|17559.66|0
1631800640000|2021-09-16 13:57:20|17565.32|17565.32|17564.29|17564.29|17565.32|17565.32|17564.29|17564.29|0
1631800650000|2021-09-16 13:57:30|17563.37|17563.37|17563.37|17563.37|17563.37|17563.37|17563.37|17563.37|0
1631800690000|2021-09-16 13:58:10|17564.31|17564.31|17564.31|17564.31|17564.31|17564.31|17564.31|17564.31|0
1631800720000|2021-09-16 13:58:40|17565.13|17565.13|17566.85|17566.85|17567.67|17567.67|17564.93|17564.93|0
1631800730000|2021-09-16 13:58:50|17567.26|17567.26|17567.47|17567.47|17567.47|17567.47|17567.26|17567.26|0
1631800740000|2021-09-16 13:59:00|17567.06|17567.06|17565.83|17565.83|17567.47|17567.47|17565.83|17565.83|0
1631800760000|2021-09-16 13:59:20|17565.34|17565.34|17563.11|17563.11|17565.34|17565.34|17563.11|17563.11|0
1631800770000|2021-09-16 13:59:30|17563.93|17563.93|17563.93|17563.93|17563.93|17563.93|17563.93|17563.93|0
1631800790000|2021-09-16 13:59:50|17564.87|17564.87|17563.95|17563.95|17564.87|17564.87|17563.95|17563.95|0
1631800800000|2021-09-16 14:00:00|17562.54|17562.54|17562.54|17562.54|17562.54|17562.54|17562.54|17562.54|0
1631800810000|2021-09-16 14:00:10|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|0
1631800820000|2021-09-16 14:00:20|17564.1|17564.1|17564.1|17564.1|17564.1|17564.1|17564.1|17564.1|0
1631800840000|2021-09-16 14:00:40|17563.88|17563.88|17563.88|17563.88|17563.88|17563.88|17563.88|17563.88|0
1631800860000|2021-09-16 14:01:00|17564.38|17564.38|17564.85|17564.85|17564.85|17564.85|17564.38|17564.38|0
1631800870000|2021-09-16 14:01:10|17565.34|17565.34|17565.81|17565.81|17565.81|17565.81|17565.34|17565.34|0
1631800880000|2021-09-16 14:01:20|17566.73|17566.73|17569.16|17569.16|17569.98|17569.98|17566.73|17566.73|0
1631800890000|2021-09-16 14:01:30|17568.35|17568.35|17568.35|17568.35|17568.35|17568.35|17568.35|17568.35|0
1631800900000|2021-09-16 14:01:40|17567.94|17567.94|17559.87|17559.87|17567.94|17567.94|17559.87|17559.87|0
1631800910000|2021-09-16 14:01:50|17558.76|17558.76|17558.26|17558.26|17558.76|17558.76|17558.26|17558.26|0
1631800930000|2021-09-16 14:02:10|17557.32|17557.32|17554.52|17554.52|17557.32|17557.32|17554.52|17554.52|0
1631800940000|2021-09-16 14:02:20|17551.78|17551.78|17549.85|17549.85|17551.78|17551.78|17549.85|17549.85|0
1631800960000|2021-09-16 14:02:40|17549.03|17549.03|17549.03|17549.03|17549.03|17549.03|17549.03|17549.03|0
1631800970000|2021-09-16 14:02:50|17549.94|17549.94|17549|17549|17549.94|17549.94|17549|17549|0
1631800980000|2021-09-16 14:03:00|17549.21|17549.21|17553.22|17553.22|17553.22|17553.22|17549.21|17549.21|0
1631800990000|2021-09-16 14:03:10|17554.6|17554.6|17560.97|17560.97|17560.97|17560.97|17554.6|17554.6|0
1631801020000|2021-09-16 14:03:40|17561.53|17561.53|17566.44|17566.44|17566.44|17566.44|17561.53|17561.53|0
1631801040000|2021-09-16 14:04:00|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|0
1631801050000|2021-09-16 14:04:10|17568.69|17568.69|17569.19|17569.19|17569.19|17569.19|17568.69|17568.69|0
1631801080000|2021-09-16 14:04:40|17570.31|17570.31|17573.96|17573.96|17573.96|17573.96|17570.31|17570.31|0
1631801090000|2021-09-16 14:04:50|17573.49|17573.49|17574.16|17574.16|17574.16|17574.16|17573.49|17573.49|0
1631801100000|2021-09-16 14:05:00|17574.38|17574.38|17577.13|17577.13|17577.13|17577.13|17574.38|17574.38|0
1631801120000|2021-09-16 14:05:20|17578.07|17578.07|17578.07|17578.07|17578.07|17578.07|17578.07|17578.07|0
1631801130000|2021-09-16 14:05:30|17577.6|17577.6|17577.1|17577.1|17577.6|17577.6|17577.1|17577.1|0
1631801140000|2021-09-16 14:05:40|17578.54|17578.54|17578.54|17578.54|17578.54|17578.54|17578.54|17578.54|0
1631801160000|2021-09-16 14:06:00|17579.65|17579.65|17579.65|17579.65|17579.65|17579.65|17579.65|17579.65|0
1631801170000|2021-09-16 14:06:10|17580.57|17580.57|17582.2|17582.2|17582.2|17582.2|17580.57|17580.57|0
1631801180000|2021-09-16 14:06:20|17580.77|17580.77|17580.1|17580.1|17580.77|17580.77|17580.1|17580.1|0
1631801190000|2021-09-16 14:06:30|17581.09|17581.09|17581.09|17581.09|17581.09|17581.09|17581.09|17581.09|0
1631801210000|2021-09-16 14:06:50|17582.08|17582.08|17586.38|17586.38|17586.38|17586.38|17582.08|17582.08|0
1631801220000|2021-09-16 14:07:00|17585.21|17585.21|17588.9|17588.9|17588.9|17588.9|17585.21|17585.21|0
1631801270000|2021-09-16 14:07:50|17588.08|17588.08|17587.26|17587.26|17588.08|17588.08|17587.26|17587.26|0
1631801280000|2021-09-16 14:08:00|17586.44|17586.44|17586.44|17586.44|17586.44|17586.44|17586.44|17586.44|0
1631801290000|2021-09-16 14:08:10|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|17586.65|0
1631801300000|2021-09-16 14:08:20|17585.75|17585.75|17585.75|17585.75|17585.75|17585.75|17585.75|17585.75|0
1631801310000|2021-09-16 14:08:30|17584.12|17584.12|17577.82|17577.82|17584.12|17584.12|17577.61|17577.61|0
1631801320000|2021-09-16 14:08:40|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|0
1631801330000|2021-09-16 14:08:50|17577.46|17577.46|17581.89|17581.89|17581.89|17581.89|17577.46|17577.46|0
1631801340000|2021-09-16 14:09:00|17580.95|17580.95|17580.95|17580.95|17580.95|17580.95|17580.95|17580.95|0
1631801370000|2021-09-16 14:09:30|17581.86|17581.86|17583.59|17583.59|17583.59|17583.59|17581.86|17581.86|0
1631801380000|2021-09-16 14:09:40|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|0
1631801390000|2021-09-16 14:09:50|17582.18|17582.18|17582.18|17582.18|17582.18|17582.18|17582.18|17582.18|0
1631801400000|2021-09-16 14:10:00|17580.24|17580.24|17576.96|17576.96|17580.24|17580.24|17576.96|17576.96|0
1631801410000|2021-09-16 14:10:10|17576.49|17576.49|17576.49|17576.49|17576.49|17576.49|17576.49|17576.49|0
1631801420000|2021-09-16 14:10:20|17577.92|17577.92|17578.39|17578.39|17578.39|17578.39|17577.92|17577.92|0
1631801430000|2021-09-16 14:10:30|17580.29|17580.29|17582.72|17582.72|17582.72|17582.72|17580.29|17580.29|0
1631801450000|2021-09-16 14:10:50|17583.53|17583.53|17582.59|17582.59|17583.53|17583.53|17582.59|17582.59|0
1631801470000|2021-09-16 14:11:10|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|0
1631801480000|2021-09-16 14:11:20|17583.53|17583.53|17588|17588|17588|17588|17583.53|17583.53|0
1631801520000|2021-09-16 14:12:00|17588.56|17588.56|17589.06|17589.06|17589.06|17589.06|17588.56|17588.56|0
1631801530000|2021-09-16 14:12:10|17587.39|17587.39|17587.39|17587.39|17587.39|17587.39|17587.39|17587.39|0
1631801550000|2021-09-16 14:12:30|17586.83|17586.83|17586.83|17586.83|17586.83|17586.83|17586.83|17586.83|0
1631801560000|2021-09-16 14:12:40|17585.91|17585.91|17585.91|17585.91|17585.91|17585.91|17585.91|17585.91|0
1631801580000|2021-09-16 14:13:00|17585.1|17585.1|17585.1|17585.1|17585.1|17585.1|17585.1|17585.1|0
1631801590000|2021-09-16 14:13:10|17585.57|17585.57|17590.66|17590.66|17590.66|17590.66|17585.57|17585.57|0
1631801600000|2021-09-16 14:13:20|17590.19|17590.19|17590.19|17590.19|17590.19|17590.19|17590.19|17590.19|0
1631801640000|2021-09-16 14:14:00|17590.4|17590.4|17591.42|17591.42|17591.42|17591.42|17590.4|17590.4|0
1631801650000|2021-09-16 14:14:10|17590.93|17590.93|17590.93|17590.93|17590.93|17590.93|17590.93|17590.93|0
1631801660000|2021-09-16 14:14:20|17591.15|17591.15|17591.15|17591.15|17591.15|17591.15|17591.15|17591.15|0
1631801680000|2021-09-16 14:14:40|17589.72|17589.72|17586.9|17586.9|17589.72|17589.72|17586.9|17586.9|0
1631801690000|2021-09-16 14:14:50|17585.27|17585.27|17585.27|17585.27|17585.27|17585.27|17585.27|17585.27|0
1631801700000|2021-09-16 14:15:00|17584.71|17584.71|17584.71|17584.71|17584.71|17584.71|17584.71|17584.71|0
1631801710000|2021-09-16 14:15:10|17584.3|17584.3|17585.24|17585.24|17585.24|17585.24|17584.3|17584.3|0
1631801720000|2021-09-16 14:15:20|17584.74|17584.74|17583.46|17583.46|17584.74|17584.74|17583.25|17583.25|0
1631801750000|2021-09-16 14:15:50|17584.62|17584.62|17584.62|17584.62|17584.62|17584.62|17584.62|17584.62|0
1631801760000|2021-09-16 14:16:00|17585.79|17585.79|17586.6|17586.6|17586.6|17586.6|17585.79|17585.79|0
1631801770000|2021-09-16 14:16:10|17586.19|17586.19|17585.78|17585.78|17586.19|17586.19|17585.78|17585.78|0
1631801800000|2021-09-16 14:16:40|17585.37|17585.37|17585.99|17585.99|17585.99|17585.99|17585.22|17585.22|0
1631801810000|2021-09-16 14:16:50|17585.43|17585.43|17585.43|17585.43|17585.43|17585.43|17585.43|17585.43|0
1631801820000|2021-09-16 14:17:00|17585.65|17585.65|17585.65|17585.65|17585.65|17585.65|17585.65|17585.65|0
1631801830000|2021-09-16 14:17:10|17587.09|17587.09|17587.09|17587.09|17587.09|17587.09|17587.09|17587.09|0
1631801840000|2021-09-16 14:17:20|17586.62|17586.62|17591.49|17591.49|17591.49|17591.49|17586.62|17586.62|0
1631801850000|2021-09-16 14:17:30|17592.43|17592.43|17592.51|17592.51|17592.99|17592.99|17592.43|17592.43|0
1631801870000|2021-09-16 14:17:50|17593.33|17593.33|17594.76|17594.76|17594.76|17594.76|17593.33|17593.33|0
1631801880000|2021-09-16 14:18:00|17595.93|17595.93|17595.46|17595.46|17595.93|17595.93|17595.46|17595.46|0
1631801900000|2021-09-16 14:18:20|17597.29|17597.29|17601.17|17601.17|17601.17|17601.17|17597.29|17597.29|0
1631801910000|2021-09-16 14:18:30|17600.61|17600.61|17600.26|17600.26|17600.81|17600.81|17600.14|17600.14|0
1631801920000|2021-09-16 14:18:40|17599.79|17599.79|17598.67|17598.67|17599.79|17599.79|17598.67|17598.67|0
1631801930000|2021-09-16 14:18:50|17599.59|17599.59|17599.59|17599.59|17599.59|17599.59|17599.59|17599.59|0
1631801940000|2021-09-16 14:19:00|17599.09|17599.09|17598.59|17598.59|17599.09|17599.09|17598.59|17598.59|0
1631801950000|2021-09-16 14:19:10|17598.12|17598.12|17597.65|17597.65|17598.12|17598.12|17597.65|17597.65|0
1631801960000|2021-09-16 14:19:20|17595.82|17595.82|17595.82|17595.82|17595.82|17595.82|17595.82|17595.82|0
1631801970000|2021-09-16 14:19:30|17595.33|17595.33|17595.33|17595.33|17595.33|17595.33|17595.33|17595.33|0
1631801980000|2021-09-16 14:19:40|17594.86|17594.86|17594.86|17594.86|17594.86|17594.86|17594.86|17594.86|0
1631802010000|2021-09-16 14:20:10|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|0
1631802060000|2021-09-16 14:21:00|17594.54|17594.54|17595.45|17595.45|17595.45|17595.45|17594.54|17594.54|0
1631802090000|2021-09-16 14:21:30|17596.39|17596.39|17598|17598|17598|17598|17596.39|17596.39|0
1631802100000|2021-09-16 14:21:40|17598.82|17598.82|17599.64|17599.64|17599.64|17599.64|17598.82|17598.82|0
1631802110000|2021-09-16 14:21:50|17601.07|17601.07|17601.07|17601.07|17601.07|17601.07|17601.07|17601.07|0
1631802130000|2021-09-16 14:22:10|17602.23|17602.23|17605.6|17605.6|17606.52|17606.52|17602.23|17602.23|0
1631802140000|2021-09-16 14:22:20|17605.81|17605.81|17606.22|17606.22|17606.22|17606.22|17605.81|17605.81|0
1631802150000|2021-09-16 14:22:30|17607.33|17607.33|17609.55|17609.55|17609.55|17609.55|17607.33|17607.33|0
1631802160000|2021-09-16 14:22:40|17610.49|17610.49|17614.57|17614.57|17615.51|17615.51|17610.49|17610.49|0
1631802170000|2021-09-16 14:22:50|17615.04|17615.04|17616.7|17616.7|17616.7|17616.7|17614.57|17614.57|0
1631802180000|2021-09-16 14:23:00|17617.15|17617.15|17616.54|17616.54|17617.35|17617.35|17616.54|17616.54|0
1631802190000|2021-09-16 14:23:10|17617.45|17617.45|17617.45|17617.45|17617.45|17617.45|17617.45|17617.45|0
1631802200000|2021-09-16 14:23:20|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|0
1631802210000|2021-09-16 14:23:30|17619.38|17619.38|17616.22|17616.22|17619.38|17619.38|17616.22|17616.22|0
1631802230000|2021-09-16 14:23:50|17617.03|17617.03|17620.33|17620.33|17620.33|17620.33|17617.03|17617.03|0
1631802240000|2021-09-16 14:24:00|17621.76|17621.76|17623.57|17623.57|17623.57|17623.57|17621.76|17621.76|0
1631802250000|2021-09-16 14:24:10|17625.24|17625.24|17627.62|17627.62|17627.62|17627.62|17625.24|17625.24|0
1631802270000|2021-09-16 14:24:30|17628.79|17628.79|17628.79|17628.79|17628.79|17628.79|17628.79|17628.79|0
1631802300000|2021-09-16 14:25:00|17629.61|17629.61|17629.11|17629.11|17629.61|17629.61|17629.11|17629.11|0
1631802310000|2021-09-16 14:25:10|17628.55|17628.55|17628.55|17628.55|17628.55|17628.55|17628.55|17628.55|0
1631802320000|2021-09-16 14:25:20|17627.61|17627.61|17626.79|17626.79|17627.61|17627.61|17626.79|17626.79|0
1631802350000|2021-09-16 14:25:50|17628.23|17628.23|17628.23|17628.23|17628.23|17628.23|17628.23|17628.23|0
1631802370000|2021-09-16 14:26:10|17626.79|17626.79|17626.79|17626.79|17626.79|17626.79|17626.79|17626.79|0
1631802380000|2021-09-16 14:26:20|17628.23|17628.23|17627.94|17627.94|17628.23|17628.23|17627.73|17627.73|0
1631802400000|2021-09-16 14:26:40|17626.97|17626.97|17622.97|17622.97|17626.97|17626.97|17622.97|17622.97|0
1631802420000|2021-09-16 14:27:00|17623.46|17623.46|17626.05|17626.05|17626.05|17626.05|17623.46|17623.46|0
1631802430000|2021-09-16 14:27:10|17629.24|17629.24|17630.11|17630.11|17630.67|17630.67|17629.24|17629.24|0
1631802450000|2021-09-16 14:27:30|17629.2|17629.2|17629.88|17629.88|17629.88|17629.88|17629.2|17629.2|0
1631802460000|2021-09-16 14:27:40|17630.79|17630.79|17630.32|17630.32|17630.79|17630.79|17630.32|17630.32|0
1631802500000|2021-09-16 14:28:20|17631.75|17631.75|17631.75|17631.75|17631.75|17631.75|17631.75|17631.75|0
1631802520000|2021-09-16 14:28:40|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|0
1631802530000|2021-09-16 14:28:50|17629.85|17629.85|17630.14|17630.14|17630.14|17630.14|17629.64|17629.64|0
1631802550000|2021-09-16 14:29:10|17631.77|17631.77|17632.59|17632.59|17632.59|17632.59|17631.77|17631.77|0
1631802570000|2021-09-16 14:29:30|17632.14|17632.14|17636.55|17636.55|17636.55|17636.55|17632.14|17632.14|0
1631802580000|2021-09-16 14:29:40|17636.08|17636.08|17643.38|17643.38|17643.38|17643.38|17636.08|17636.08|0
1631802590000|2021-09-16 14:29:50|17644.81|17644.81|17645.43|17645.43|17645.43|17645.43|17644.81|17644.81|0
1631802600000|2021-09-16 14:30:00|17645.02|17645.02|17644.67|17644.67|17645.49|17645.49|17644.67|17644.67|0
1631802620000|2021-09-16 14:30:20|17645.12|17645.12|17645.12|17645.12|17645.12|17645.12|17645.12|17645.12|0
1631802630000|2021-09-16 14:30:30|17644.17|17644.17|17643.7|17643.7|17644.17|17644.17|17643.7|17643.7|0
1631802650000|2021-09-16 14:30:50|17644.62|17644.62|17644.62|17644.62|17644.62|17644.62|17644.62|17644.62|0
1631802660000|2021-09-16 14:31:00|17643.5|17643.5|17643.5|17643.5|17643.5|17643.5|17643.5|17643.5|0
1631802670000|2021-09-16 14:31:10|17644.11|17644.11|17644.09|17644.09|17644.11|17644.11|17643.17|17643.17|0
1631802680000|2021-09-16 14:31:20|17644.9|17644.9|17644.29|17644.29|17644.9|17644.9|17644.08|17644.08|0
1631802690000|2021-09-16 14:31:30|17643.88|17643.88|17643.88|17643.88|17643.88|17643.88|17643.88|17643.88|0
1631802700000|2021-09-16 14:31:40|17644.69|17644.69|17645.16|17645.16|17645.16|17645.16|17644.69|17644.69|0
1631802710000|2021-09-16 14:31:50|17646.08|17646.08|17649.3|17649.3|17649.3|17649.3|17646.08|17646.08|0
1631802720000|2021-09-16 14:32:00|17650.21|17650.21|17653.53|17653.53|17653.53|17653.53|17650.21|17650.21|0
1631802730000|2021-09-16 14:32:10|17654.34|17654.34|17657.35|17657.35|17657.35|17657.35|17654.34|17654.34|0
1631802740000|2021-09-16 14:32:20|17656.53|17656.53|17654.55|17654.55|17656.53|17656.53|17654.55|17654.55|0
1631802750000|2021-09-16 14:32:30|17656.85|17656.85|17659.72|17659.72|17659.72|17659.72|17656.85|17656.85|0
1631802760000|2021-09-16 14:32:40|17661.13|17661.13|17661.13|17661.13|17661.13|17661.13|17661.13|17661.13|0
1631802770000|2021-09-16 14:32:50|17662.04|17662.04|17661.1|17661.1|17662.04|17662.04|17661.1|17661.1|0
1631802780000|2021-09-16 14:33:00|17659.69|17659.69|17655.78|17655.78|17659.69|17659.69|17655.78|17655.78|0
1631802790000|2021-09-16 14:33:10|17654.35|17654.35|17650.85|17650.85|17654.35|17654.35|17650.85|17650.85|0
1631802810000|2021-09-16 14:33:30|17650.44|17650.44|17650.73|17650.73|17650.73|17650.73|17650.24|17650.24|0
1631802820000|2021-09-16 14:33:40|17651.14|17651.14|17650.94|17650.94|17651.14|17651.14|17650.94|17650.94|0
1631802840000|2021-09-16 14:34:00|17649.82|17649.82|17650.05|17650.05|17650.05|17650.05|17649.82|17649.82|0
1631802880000|2021-09-16 14:34:40|17649.23|17649.23|17651.5|17651.5|17651.5|17651.5|17649.23|17649.23|0
1631802890000|2021-09-16 14:34:50|17653.39|17653.39|17653.39|17653.39|17653.39|17653.39|17653.39|17653.39|0
1631802900000|2021-09-16 14:35:00|17655.43|17655.43|17658.09|17658.09|17658.09|17658.09|17655.43|17655.43|0
1631802910000|2021-09-16 14:35:10|17657.54|17657.54|17657.19|17657.19|17657.54|17657.54|17656.77|17656.77|0
1631802930000|2021-09-16 14:35:30|17658.62|17658.62|17658.62|17658.62|17658.62|17658.62|17658.62|17658.62|0
1631802940000|2021-09-16 14:35:40|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17658.82|17658.82|0
1631802970000|2021-09-16 14:36:10|17661.12|17661.12|17659.29|17659.29|17661.12|17661.12|17659.29|17659.29|0
1631802980000|2021-09-16 14:36:20|17659.08|17659.08|17657.33|17657.33|17659.08|17659.08|17657.33|17657.33|0
1631802990000|2021-09-16 14:36:30|17657.12|17657.12|17657.12|17657.12|17657.12|17657.12|17657.12|17657.12|0
1631803000000|2021-09-16 14:36:40|17656.3|17656.3|17656.3|17656.3|17656.3|17656.3|17656.3|17656.3|0
1631803010000|2021-09-16 14:36:50|17657.47|17657.47|17657.47|17657.47|17657.47|17657.47|17657.47|17657.47|0
1631803020000|2021-09-16 14:37:00|17656.8|17656.8|17657.19|17657.19|17657.19|17657.19|17656.37|17656.37|0
1631803030000|2021-09-16 14:37:10|17657.66|17657.66|17662.15|17662.15|17662.15|17662.15|17657.66|17657.66|0
1631803050000|2021-09-16 14:37:30|17662.7|17662.7|17663.26|17663.26|17663.26|17663.26|17662.7|17662.7|0
1631803060000|2021-09-16 14:37:40|17664.08|17664.08|17665.43|17665.43|17665.43|17665.43|17664.08|17664.08|0
1631803080000|2021-09-16 14:38:00|17664|17664|17666.25|17666.25|17666.25|17666.25|17664|17664|0
1631803090000|2021-09-16 14:38:10|17665.69|17665.69|17665.69|17665.69|17665.69|17665.69|17665.69|17665.69|0
1631803100000|2021-09-16 14:38:20|17667.52|17667.52|17667.31|17667.31|17667.52|17667.52|17667.31|17667.31|0
1631803110000|2021-09-16 14:38:30|17668.25|17668.25|17668.25|17668.25|17668.25|17668.25|17668.25|17668.25|0
1631803120000|2021-09-16 14:38:40|17667.44|17667.44|17667.44|17667.44|17667.44|17667.44|17667.44|17667.44|0
1631803150000|2021-09-16 14:39:10|17666.52|17666.52|17666.75|17666.75|17666.75|17666.75|17666.52|17666.52|0
1631803160000|2021-09-16 14:39:20|17665.69|17665.69|17665|17665|17665.69|17665.69|17664.8|17664.8|0
1631803180000|2021-09-16 14:39:40|17663.63|17663.63|17661.9|17661.9|17664.75|17664.75|17661.9|17661.9|0
1631803190000|2021-09-16 14:39:50|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|0
1631803200000|2021-09-16 14:40:00|17662.89|17662.89|17662.39|17662.39|17663.39|17663.39|17662.39|17662.39|0
1631803220000|2021-09-16 14:40:20|17663.21|17663.21|17664.03|17664.03|17664.03|17664.03|17663.21|17663.21|0
1631803230000|2021-09-16 14:40:30|17664.23|17664.23|17664.23|17664.23|17664.23|17664.23|17664.23|17664.23|0
1631803240000|2021-09-16 14:40:40|17663.32|17663.32|17661.91|17661.91|17663.32|17663.32|17661.91|17661.91|0
1631803250000|2021-09-16 14:40:50|17660.1|17660.1|17658.93|17658.93|17660.1|17660.1|17658.93|17658.93|0
1631803260000|2021-09-16 14:41:00|17656.07|17656.07|17655.13|17655.13|17656.07|17656.07|17655.13|17655.13|0
1631803270000|2021-09-16 14:41:10|17656.54|17656.54|17658.79|17658.79|17658.79|17658.79|17656.54|17656.54|0
1631803280000|2021-09-16 14:41:20|17661.51|17661.51|17664.13|17664.13|17664.13|17664.13|17661.51|17661.51|0
1631803290000|2021-09-16 14:41:30|17663.66|17663.66|17665.77|17665.77|17665.77|17665.77|17663.66|17663.66|0
1631803310000|2021-09-16 14:41:50|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|0
1631803320000|2021-09-16 14:42:00|17666.06|17666.06|17666.06|17666.06|17666.06|17666.06|17666.06|17666.06|0
1631803330000|2021-09-16 14:42:10|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|0
1631803340000|2021-09-16 14:42:20|17665.09|17665.09|17667.86|17667.86|17667.86|17667.86|17665.09|17665.09|0
1631803350000|2021-09-16 14:42:30|17669.29|17669.29|17669.29|17669.29|17669.29|17669.29|17669.29|17669.29|0
1631803360000|2021-09-16 14:42:40|17669.76|17669.76|17675.56|17675.56|17675.56|17675.56|17669.76|17669.76|0
1631803380000|2021-09-16 14:43:00|17675.97|17675.97|17677.75|17677.75|17677.75|17677.75|17675.97|17675.97|0
1631803390000|2021-09-16 14:43:10|17678.31|17678.31|17678.31|17678.31|17678.31|17678.31|17678.31|17678.31|0
1631803400000|2021-09-16 14:43:20|17678.87|17678.87|17678.87|17678.87|17678.87|17678.87|17678.87|17678.87|0
1631803410000|2021-09-16 14:43:30|17681.54|17681.54|17688.7|17688.7|17690.55|17690.55|17681.54|17681.54|0
1631803420000|2021-09-16 14:43:40|17688.29|17688.29|17696.15|17696.15|17696.15|17696.15|17688.08|17688.08|0
1631803430000|2021-09-16 14:43:50|17697.58|17697.58|17694.49|17694.49|17697.58|17697.58|17694.49|17694.49|0
1631803440000|2021-09-16 14:44:00|17694.08|17694.08|17695.78|17695.78|17697.22|17697.22|17692.09|17692.09|0
1631803450000|2021-09-16 14:44:10|17695.58|17695.58|17689.66|17689.66|17696.61|17696.61|17689.66|17689.66|0
1631803460000|2021-09-16 14:44:20|17688.64|17688.64|17694.18|17694.18|17694.18|17694.18|17688.64|17688.64|0
1631803470000|2021-09-16 14:44:30|17695.2|17695.2|17705.24|17705.24|17705.45|17705.45|17695.2|17695.2|0
1631803480000|2021-09-16 14:44:40|17701.75|17701.75|17711.32|17711.32|17711.32|17711.32|17700.31|17700.31|0
1631803490000|2021-09-16 14:44:50|17712.55|17712.55|17708.44|17708.44|17712.55|17712.55|17707.21|17707.21|0
1631803500000|2021-09-16 14:45:00|17707.62|17707.62|17704.22|17704.22|17707.62|17707.62|17703|17703|0
1631803510000|2021-09-16 14:45:10|17703.4|17703.4|17705.86|17705.86|17707.51|17707.51|17703.4|17703.4|0
1631803520000|2021-09-16 14:45:20|17705.25|17705.25|17706.07|17706.07|17707.1|17707.1|17704.84|17704.84|0
1631803530000|2021-09-16 14:45:30|17705.25|17705.25|17704.08|17704.08|17705.25|17705.25|17704.08|17704.08|0
1631803540000|2021-09-16 14:45:40|17702.92|17702.92|17702.1|17702.1|17702.92|17702.92|17702.1|17702.1|0
1631803550000|2021-09-16 14:45:50|17702.51|17702.51|17698.67|17698.67|17702.51|17702.51|17698.67|17698.67|0
1631803560000|2021-09-16 14:46:00|17698.2|17698.2|17698.4|17698.4|17698.81|17698.81|17695.33|17695.33|0
1631803570000|2021-09-16 14:46:10|17698.18|17698.18|17697.96|17697.96|17698.18|17698.18|17697.96|17697.96|0
1631803580000|2021-09-16 14:46:20|17697.73|17697.73|17697.73|17697.73|17697.73|17697.73|17697.73|17697.73|0
1631803590000|2021-09-16 14:46:30|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|0
1631803610000|2021-09-16 14:46:50|17697.71|17697.71|17697.21|17697.21|17697.71|17697.71|17697.21|17697.21|0
1631803630000|2021-09-16 14:47:10|17694.34|17694.34|17695.01|17695.01|17695.33|17695.33|17694.1|17694.1|0
1631803640000|2021-09-16 14:47:20|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|0
1631803650000|2021-09-16 14:47:30|17694.26|17694.26|17695.07|17695.07|17695.07|17695.07|17694.26|17694.26|0
1631803660000|2021-09-16 14:47:40|17693.91|17693.91|17692.88|17692.88|17693.91|17693.91|17692.88|17692.88|0
1631803680000|2021-09-16 14:48:00|17693.7|17693.7|17693.11|17693.11|17693.7|17693.7|17692.29|17692.29|0
1631803690000|2021-09-16 14:48:10|17693.52|17693.52|17692.91|17692.91|17693.73|17693.73|17692.91|17692.91|0
1631803700000|2021-09-16 14:48:20|17692.7|17692.7|17684.13|17684.13|17692.7|17692.7|17684.13|17684.13|0
1631803710000|2021-09-16 14:48:30|17683.91|17683.91|17683.41|17683.41|17683.91|17683.91|17683.41|17683.41|0
1631803720000|2021-09-16 14:48:40|17682.85|17682.85|17681.94|17681.94|17682.85|17682.85|17681.94|17681.94|0
1631803730000|2021-09-16 14:48:50|17681.38|17681.38|17676.17|17676.17|17681.38|17681.38|17676.17|17676.17|0
1631803740000|2021-09-16 14:49:00|17676.79|17676.79|17677.82|17677.82|17677.82|17677.82|17676.79|17676.79|0
1631803750000|2021-09-16 14:49:10|17676.9|17676.9|17676.9|17676.9|17676.9|17676.9|17676.9|17676.9|0
1631803760000|2021-09-16 14:49:20|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|0
1631803770000|2021-09-16 14:49:30|17675.76|17675.76|17674.84|17674.84|17675.76|17675.76|17674.84|17674.84|0
1631803780000|2021-09-16 14:49:40|17674.28|17674.28|17672.15|17672.15|17674.28|17674.28|17672.15|17672.15|0
1631803800000|2021-09-16 14:50:00|17672.63|17672.63|17671.6|17671.6|17672.63|17672.63|17671.6|17671.6|0
1631803810000|2021-09-16 14:50:10|17672.09|17672.09|17674.14|17674.14|17674.14|17674.14|17672.09|17672.09|0
1631803820000|2021-09-16 14:50:20|17674.76|17674.76|17677.22|17677.22|17678.25|17678.25|17674.76|17674.76|0
1631803830000|2021-09-16 14:50:30|17679.07|17679.07|17687.04|17687.04|17688.49|17688.49|17679.07|17679.07|0
1631803840000|2021-09-16 14:50:40|17687.86|17687.86|17698|17698|17698.5|17698.5|17687.86|17687.86|0
1631803850000|2021-09-16 14:50:50|17696.15|17696.15|17705.94|17705.94|17706.92|17706.92|17696.15|17696.15|0
1631803860000|2021-09-16 14:51:00|17706.76|17706.76|17714.11|17714.11|17714.11|17714.11|17702.69|17702.69|0
1631803870000|2021-09-16 14:51:10|17715.1|17715.1|17716.54|17716.54|17717.45|17717.45|17714.48|17714.48|0
1631803880000|2021-09-16 14:51:20|17715.37|17715.37|17718.61|17718.61|17718.61|17718.61|17715.37|17715.37|0
1631803890000|2021-09-16 14:51:30|17717.94|17717.94|17717.71|17717.71|17717.94|17717.94|17717.71|17717.71|0
1631803900000|2021-09-16 14:51:40|17715.25|17715.25|17714.31|17714.31|17716.16|17716.16|17713.08|17713.08|0
1631803910000|2021-09-16 14:51:50|17715.95|17715.95|17716.36|17716.36|17716.36|17716.36|17713.89|17713.89|0
1631803920000|2021-09-16 14:52:00|17715.37|17715.37|17712.56|17712.56|17715.37|17715.37|17712.56|17712.56|0
1631803930000|2021-09-16 14:52:10|17712.76|17712.76|17715.64|17715.64|17715.64|17715.64|17712.76|17712.76|0
1631803940000|2021-09-16 14:52:20|17715.23|17715.23|17716.46|17716.46|17716.46|17716.46|17715.22|17715.22|0
1631803950000|2021-09-16 14:52:30|17716.95|17716.95|17714.9|17714.9|17717.45|17717.45|17714.9|17714.9|0
1631803960000|2021-09-16 14:52:40|17714.43|17714.43|17714.65|17714.65|17714.65|17714.65|17714.43|17714.43|0
1631803970000|2021-09-16 14:52:50|17714.18|17714.18|17706.31|17706.31|17714.18|17714.18|17706.31|17706.31|0
1631803980000|2021-09-16 14:53:00|17703.02|17703.02|17714.83|17714.83|17714.83|17714.83|17703.02|17703.02|0
1631803990000|2021-09-16 14:53:10|17715.39|17715.39|17712.72|17712.72|17715.39|17715.39|17712.72|17712.72|0
1631804000000|2021-09-16 14:53:20|17711.29|17711.29|17710.88|17710.88|17711.29|17711.29|17710.47|17710.47|0
1631804020000|2021-09-16 14:53:40|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|0
1631804030000|2021-09-16 14:53:50|17707.82|17707.82|17706.46|17706.46|17708.02|17708.02|17706.46|17706.46|0
1631804040000|2021-09-16 14:54:00|17707.08|17707.08|17706.4|17706.4|17707.08|17707.08|17702.51|17702.51|0
1631804050000|2021-09-16 14:54:10|17708.03|17708.03|17709.47|17709.47|17709.47|17709.47|17708.03|17708.03|0
1631804060000|2021-09-16 14:54:20|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|0
1631804070000|2021-09-16 14:54:30|17710.27|17710.27|17710.07|17710.07|17710.89|17710.89|17709.86|17709.86|0
1631804080000|2021-09-16 14:54:40|17710.89|17710.89|17725.06|17725.06|17726.08|17726.08|17710.89|17710.89|0
1631804090000|2021-09-16 14:54:50|17727.73|17727.73|17731.99|17731.99|17733.62|17733.62|17727.02|17727.02|0
1631804100000|2021-09-16 14:55:00|17733.62|17733.62|17736.23|17736.23|17738.16|17738.16|17732.8|17732.8|0
1631804110000|2021-09-16 14:55:10|17738.97|17738.97|17736.01|17736.01|17738.97|17738.97|17735.39|17735.39|0
1631804120000|2021-09-16 14:55:20|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|0
1631804130000|2021-09-16 14:55:30|17736.01|17736.01|17734.52|17734.52|17739.62|17739.62|17733.95|17733.95|0
1631804140000|2021-09-16 14:55:40|17735.02|17735.02|17734.14|17734.14|17735.02|17735.02|17734.14|17734.14|0
1631804150000|2021-09-16 14:55:50|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|0
1631804160000|2021-09-16 14:56:00|17734.08|17734.08|17723.09|17723.09|17734.08|17734.08|17723.09|17723.09|0
1631804170000|2021-09-16 14:56:10|17724.32|17724.32|17725.23|17725.23|17725.23|17725.23|17724.32|17724.32|0
1631804180000|2021-09-16 14:56:20|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|0
1631804190000|2021-09-16 14:56:30|17726.2|17726.2|17726.82|17726.82|17726.82|17726.82|17726.2|17726.2|0
1631804200000|2021-09-16 14:56:40|17727.43|17727.43|17728.07|17728.07|17728.07|17728.07|17727.43|17727.43|0
1631804220000|2021-09-16 14:57:00|17728.54|17728.54|17728.54|17728.54|17728.54|17728.54|17727.3|17727.3|0
1631804230000|2021-09-16 14:57:10|17728.74|17728.74|17727.3|17727.3|17729.36|17729.36|17727.3|17727.3|0
1631804240000|2021-09-16 14:57:20|17727.1|17727.1|17727.87|17727.87|17728.54|17728.54|17727.1|17727.1|0
1631804250000|2021-09-16 14:57:30|17729.75|17729.75|17728.57|17728.57|17729.75|17729.75|17727.35|17727.35|0
1631804260000|2021-09-16 14:57:40|17729.4|17729.4|17739.8|17739.8|17739.8|17739.8|17729.4|17729.4|0
1631804270000|2021-09-16 14:57:50|17750.28|17750.28|17745.53|17745.53|17752.78|17752.78|17743.28|17743.28|0
1631804280000|2021-09-16 14:58:00|17746.35|17746.35|17749.13|17749.13|17749.34|17749.34|17745.85|17745.85|0
1631804290000|2021-09-16 14:58:10|17747.9|17747.9|17747.99|17747.99|17750.46|17750.46|17746.47|17746.47|0
1631804300000|2021-09-16 14:58:20|17747.79|17747.79|17759.16|17759.16|17759.16|17759.16|17747.38|17747.38|0
1631804310000|2021-09-16 14:58:30|17756.29|17756.29|17754.35|17754.35|17756.29|17756.29|17753.53|17753.53|0
1631804320000|2021-09-16 14:58:40|17753.85|17753.85|17753.85|17753.85|17753.85|17753.85|17753.85|17753.85|0
1631804330000|2021-09-16 14:58:50|17753.65|17753.65|17754.82|17754.82|17754.82|17754.82|17753.65|17753.65|0
1631804340000|2021-09-16 14:59:00|17755.98|17755.98|17766.24|17766.24|17766.24|17766.24|17755.98|17755.98|0
1631804350000|2021-09-16 14:59:10|17767.18|17767.18|17767.18|17767.18|17767.18|17767.18|17767.18|17767.18|0
1631804360000|2021-09-16 14:59:20|17767.39|17767.39|17767.92|17767.92|17767.92|17767.92|17766.98|17766.98|0
1631804370000|2021-09-16 14:59:30|17769.36|17769.36|17767.94|17767.94|17771.43|17771.43|17767.94|17767.94|0
1631804380000|2021-09-16 14:59:40|17768.85|17768.85|17768.44|17768.44|17768.85|17768.85|17768.44|17768.44|0
1631804390000|2021-09-16 14:59:50|17768.88|17768.88|17771.14|17771.14|17771.97|17771.97|17768.88|17768.88|0
1631804400000|2021-09-16 15:00:00|17770.33|17770.33|17774.29|17774.29|17774.29|17774.29|17770.33|17770.33|0
1631804410000|2021-09-16 15:00:10|17773.17|17773.17|17773.77|17773.77|17773.77|17773.77|17772.62|17772.62|0
1631804420000|2021-09-16 15:00:20|17773.33|17773.33|17777.28|17777.28|17777.28|17777.28|17772.61|17772.61|0
1631804430000|2021-09-16 15:00:30|17775.45|17775.45|17777.39|17777.39|17777.39|17777.39|17775.45|17775.45|0
1631804440000|2021-09-16 15:00:40|17773.08|17773.08|17771.21|17771.21|17776.9|17776.9|17771.01|17771.01|0
1631804450000|2021-09-16 15:00:50|17770.8|17770.8|17769.36|17769.36|17770.8|17770.8|17769.36|17769.36|0
1631804460000|2021-09-16 15:01:00|17769.14|17769.14|17760.3|17760.3|17769.94|17769.94|17760.3|17760.3|0
1631804470000|2021-09-16 15:01:10|17758.42|17758.42|17758.75|17758.75|17758.75|17758.75|17756.77|17756.77|0
1631804480000|2021-09-16 15:01:20|17759.25|17759.25|17761.22|17761.22|17761.22|17761.22|17758.26|17758.26|0
1631804490000|2021-09-16 15:01:30|17762.14|17762.14|17762.75|17762.75|17762.75|17762.75|17760.7|17760.7|0
1631804500000|2021-09-16 15:01:40|17763.36|17763.36|17763.36|17763.36|17763.36|17763.36|17763.36|17763.36|0
1631804520000|2021-09-16 15:02:00|17764.18|17764.18|17763.27|17763.27|17765.33|17765.33|17762.86|17762.86|0
1631804530000|2021-09-16 15:02:10|17764.09|17764.09|17764.91|17764.91|17764.91|17764.91|17764.09|17764.09|0
1631804540000|2021-09-16 15:02:20|17765.72|17765.72|17774|17774|17774.82|17774.82|17765.72|17765.72|0
1631804550000|2021-09-16 15:02:30|17773.5|17773.5|17772.29|17772.29|17773.5|17773.5|17771.68|17771.68|0
1631804560000|2021-09-16 15:02:40|17766.43|17766.43|17764.29|17764.29|17766.43|17766.43|17764.29|17764.29|0
1631804570000|2021-09-16 15:02:50|17762.03|17762.03|17760.81|17760.81|17763.27|17763.27|17758.96|17758.96|0
1631804580000|2021-09-16 15:03:00|17761.01|17761.01|17756.76|17756.76|17761.01|17761.01|17751.63|17751.63|0
1631804590000|2021-09-16 15:03:10|17756.27|17756.27|17756.76|17756.76|17757.79|17757.79|17755.32|17755.32|0
1631804600000|2021-09-16 15:03:20|17755.32|17755.32|17756.52|17756.52|17756.76|17756.76|17752.39|17752.39|0
1631804610000|2021-09-16 15:03:30|17754.46|17754.46|17756.27|17756.27|17756.74|17756.74|17752.78|17752.78|0
1631804620000|2021-09-16 15:03:40|17756.49|17756.49|17756.3|17756.3|17757.4|17757.4|17754.44|17754.44|0
1631804630000|2021-09-16 15:03:50|17755.83|17755.83|17754.19|17754.19|17755.83|17755.83|17754.19|17754.19|0
1631804640000|2021-09-16 15:04:00|17753.08|17753.08|17751.64|17751.64|17753.08|17753.08|17751.64|17751.64|0
1631804650000|2021-09-16 15:04:10|17750.82|17750.82|17746.97|17746.97|17750.82|17750.82|17746.97|17746.97|0
1631804660000|2021-09-16 15:04:20|17746.47|17746.47|17743.8|17743.8|17746.47|17746.47|17743.8|17743.8|0
1631804670000|2021-09-16 15:04:30|17742.78|17742.78|17744.62|17744.62|17745.44|17745.44|17742.78|17742.78|0
1631804680000|2021-09-16 15:04:40|17744.41|17744.41|17744.62|17744.62|17744.62|17744.62|17744.41|17744.41|0
1631804690000|2021-09-16 15:04:50|17743.19|17743.19|17743.39|17743.39|17743.39|17743.39|17743.19|17743.19|0
1631804710000|2021-09-16 15:05:10|17742.57|17742.57|17742.57|17742.57|17742.57|17742.57|17742.57|17742.57|0
1631804720000|2021-09-16 15:05:20|17743.48|17743.48|17741.87|17741.87|17743.48|17743.48|17741.87|17741.87|0
1631804730000|2021-09-16 15:05:30|17740.85|17740.85|17739|17739|17740.85|17740.85|17739|17739|0
1631804740000|2021-09-16 15:05:40|17736.55|17736.55|17726.16|17726.16|17736.55|17736.55|17722.67|17722.67|0
1631804750000|2021-09-16 15:05:50|17725|17725|17726.76|17726.76|17726.76|17726.76|17725|17725|0
1631804760000|2021-09-16 15:06:00|17727.79|17727.79|17725.41|17725.41|17727.79|17727.79|17723.74|17723.74|0
1631804770000|2021-09-16 15:06:10|17725.91|17725.91|17729.06|17729.06|17729.06|17729.06|17725.5|17725.5|0
1631804780000|2021-09-16 15:06:20|17728.86|17728.86|17731.41|17731.41|17731.41|17731.41|17728.86|17728.86|0
1631804790000|2021-09-16 15:06:30|17730.18|17730.18|17731.41|17731.41|17731.41|17731.41|17730.18|17730.18|0
1631804800000|2021-09-16 15:06:40|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|0
1631804810000|2021-09-16 15:06:50|17729.58|17729.58|17729.58|17729.58|17729.58|17729.58|17728.35|17728.35|0
1631804820000|2021-09-16 15:07:00|17728.76|17728.76|17729.58|17729.58|17729.58|17729.58|17728.35|17728.35|0
1631804830000|2021-09-16 15:07:10|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|17729.5|17729.5|0
1631804840000|2021-09-16 15:07:20|17732.72|17732.72|17731.29|17731.29|17732.72|17732.72|17731.29|17731.29|0
1631804850000|2021-09-16 15:07:30|17732.4|17732.4|17732.6|17732.6|17732.6|17732.6|17731.79|17731.79|0
1631804870000|2021-09-16 15:07:50|17732.19|17732.19|17726.74|17726.74|17732.19|17732.19|17726.74|17726.74|0
1631804880000|2021-09-16 15:08:00|17726.27|17726.27|17725.04|17725.04|17726.27|17726.27|17725.04|17725.04|0
1631804890000|2021-09-16 15:08:10|17725.45|17725.45|17725.45|17725.45|17725.45|17725.45|17725.45|17725.45|0
1631804900000|2021-09-16 15:08:20|17724.96|17724.96|17721.51|17721.51|17724.96|17724.96|17721.51|17721.51|0
1631804910000|2021-09-16 15:08:30|17720.9|17720.9|17720.9|17720.9|17720.9|17720.9|17720.9|17720.9|0
1631804920000|2021-09-16 15:08:40|17720.08|17720.08|17719.4|17719.4|17720.89|17720.89|17719.4|17719.4|0
1631804930000|2021-09-16 15:08:50|17719.2|17719.2|17720.23|17720.23|17720.23|17720.23|17719.2|17719.2|0
1631804940000|2021-09-16 15:09:00|17718.99|17718.99|17718.99|17718.99|17718.99|17718.99|17718.99|17718.99|0
1631804950000|2021-09-16 15:09:10|17718.77|17718.77|17718.56|17718.56|17718.77|17718.77|17718.56|17718.56|0
1631804960000|2021-09-16 15:09:20|17718.15|17718.15|17719.38|17719.38|17719.38|17719.38|17718.15|17718.15|0
1631804970000|2021-09-16 15:09:30|17718.97|17718.97|17719.88|17719.88|17719.88|17719.88|17718.97|17718.97|0
1631804990000|2021-09-16 15:09:50|17719.68|17719.68|17720.5|17720.5|17720.5|17720.5|17719.68|17719.68|0
1631805000000|2021-09-16 15:10:00|17718.67|17718.67|17719.05|17719.05|17720.05|17720.05|17718.67|17718.67|0
1631805010000|2021-09-16 15:10:10|17718.64|17718.64|17718.64|17718.64|17718.64|17718.64|17718.64|17718.64|0
1631805020000|2021-09-16 15:10:20|17719.46|17719.46|17720.9|17720.9|17720.9|17720.9|17719.46|17719.46|0
1631805060000|2021-09-16 15:11:00|17721.81|17721.81|17719.4|17719.4|17723.24|17723.24|17718.93|17718.93|0
1631805070000|2021-09-16 15:11:10|17720.34|17720.34|17717.17|17717.17|17720.34|17720.34|17717.17|17717.17|0
1631805080000|2021-09-16 15:11:20|17716.7|17716.7|17711.78|17711.78|17717.31|17717.31|17711.78|17711.78|0
1631805090000|2021-09-16 15:11:30|17710.97|17710.97|17713.64|17713.64|17713.64|17713.64|17709.53|17709.53|0
1631805100000|2021-09-16 15:11:40|17712|17712|17710.37|17710.37|17712|17712|17710.37|17710.37|0
1631805110000|2021-09-16 15:11:50|17709.55|17709.55|17710.79|17710.79|17710.79|17710.79|17708.73|17708.73|0
1631805120000|2021-09-16 15:12:00|17711.81|17711.81|17710.11|17710.11|17711.81|17711.81|17709.91|17709.91|0
1631805140000|2021-09-16 15:12:20|17712.24|17712.24|17711.42|17711.42|17712.24|17712.24|17711.42|17711.42|0
1631805150000|2021-09-16 15:12:30|17710.98|17710.98|17710.36|17710.36|17710.98|17710.98|17710.36|17710.36|0
1631805180000|2021-09-16 15:13:00|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|0
1631805200000|2021-09-16 15:13:20|17711.65|17711.65|17711.65|17711.65|17711.65|17711.65|17711.65|17711.65|0
1631805210000|2021-09-16 15:13:30|17709.82|17709.82|17707.21|17707.21|17712.26|17712.26|17705.78|17705.78|0
1631805230000|2021-09-16 15:13:50|17706.74|17706.74|17700.03|17700.03|17706.74|17706.74|17700.03|17700.03|0
1631805250000|2021-09-16 15:14:10|17699.81|17699.81|17702.98|17702.98|17702.98|17702.98|17699.81|17699.81|0
1631805270000|2021-09-16 15:14:30|17702.76|17702.76|17703.23|17703.23|17703.23|17703.23|17702.76|17702.76|0
1631805290000|2021-09-16 15:14:50|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|0
1631805300000|2021-09-16 15:15:00|17704.54|17704.54|17706.3|17706.3|17706.3|17706.3|17704.54|17704.54|0
1631805310000|2021-09-16 15:15:10|17706.52|17706.52|17707.93|17707.93|17707.93|17707.93|17706.52|17706.52|0
1631805320000|2021-09-16 15:15:20|17707.72|17707.72|17708.34|17708.34|17708.34|17708.34|17707.72|17707.72|0
1631805330000|2021-09-16 15:15:30|17707.84|17707.84|17707.84|17707.84|17707.84|17707.84|17707.84|17707.84|0
1631805340000|2021-09-16 15:15:40|17708.34|17708.34|17719.9|17719.9|17719.9|17719.9|17708.34|17708.34|0
1631805350000|2021-09-16 15:15:50|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|17719.09|0
1631805360000|2021-09-16 15:16:00|17717.62|17717.62|17717.73|17717.73|17719.26|17719.26|17717.41|17717.41|0
1631805370000|2021-09-16 15:16:10|17716.61|17716.61|17712.16|17712.16|17716.61|17716.61|17711.6|17711.6|0
1631805390000|2021-09-16 15:16:30|17711.34|17711.34|17709.52|17709.52|17711.34|17711.34|17709.52|17709.52|0
1631805400000|2021-09-16 15:16:40|17708.35|17708.35|17705.59|17705.59|17708.35|17708.35|17705.59|17705.59|0
1631805410000|2021-09-16 15:16:50|17705.1|17705.1|17704.28|17704.28|17705.1|17705.1|17704.28|17704.28|0
1631805420000|2021-09-16 15:17:00|17703.46|17703.46|17703.46|17703.46|17703.46|17703.46|17703.46|17703.46|0
1631805430000|2021-09-16 15:17:10|17699.17|17699.17|17699.17|17699.17|17699.17|17699.17|17699.17|17699.17|0
1631805440000|2021-09-16 15:17:20|17697.34|17697.34|17697.75|17697.75|17697.75|17697.75|17697.34|17697.34|0
1631805460000|2021-09-16 15:17:40|17698.16|17698.16|17696.23|17696.23|17698.16|17698.16|17696.23|17696.23|0
1631805470000|2021-09-16 15:17:50|17694.25|17694.25|17690.95|17690.95|17694.25|17694.25|17690.95|17690.95|0
1631805480000|2021-09-16 15:18:00|17691.89|17691.89|17689.86|17689.86|17692.1|17692.1|17689.86|17689.86|0
1631805490000|2021-09-16 15:18:10|17690.78|17690.78|17689.4|17689.4|17690.78|17690.78|17689.4|17689.4|0
1631805500000|2021-09-16 15:18:20|17688.46|17688.46|17687.97|17687.97|17688.46|17688.46|17687.97|17687.97|0
1631805510000|2021-09-16 15:18:30|17687.14|17687.14|17687.14|17687.14|17687.14|17687.14|17687.14|17687.14|0
1631805520000|2021-09-16 15:18:40|17687.96|17687.96|17685.68|17685.68|17687.96|17687.96|17685.21|17685.21|0
1631805530000|2021-09-16 15:18:50|17685.18|17685.18|17683.75|17683.75|17685.18|17685.18|17683.75|17683.75|0
1631805540000|2021-09-16 15:19:00|17682.93|17682.93|17676.34|17676.34|17682.93|17682.93|17676.34|17676.34|0
1631805550000|2021-09-16 15:19:10|17675.79|17675.79|17674.97|17674.97|17675.79|17675.79|17674.97|17674.97|0
1631805560000|2021-09-16 15:19:20|17673.54|17673.54|17672.1|17672.1|17673.54|17673.54|17672.1|17672.1|0
1631805570000|2021-09-16 15:19:30|17671.55|17671.55|17671.55|17671.55|17671.55|17671.55|17671.55|17671.55|0
1631805580000|2021-09-16 15:19:40|17671.14|17671.14|17667.12|17667.12|17671.96|17671.96|17667.12|17667.12|0
1631805590000|2021-09-16 15:19:50|17668.04|17668.04|17669.41|17669.41|17669.41|17669.41|17668.04|17668.04|0
1631805600000|2021-09-16 15:20:00|17668.25|17668.25|17666.46|17666.46|17668.79|17668.79|17665.92|17665.92|0
1631805610000|2021-09-16 15:20:10|17669.1|17669.1|17668.69|17668.69|17669.1|17669.1|17668.69|17668.69|0
1631805620000|2021-09-16 15:20:20|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|0
1631805640000|2021-09-16 15:20:40|17670.53|17670.53|17670.32|17670.32|17670.53|17670.53|17670.32|17670.32|0
1631805650000|2021-09-16 15:20:50|17670.12|17670.12|17668.27|17668.27|17670.12|17670.12|17668.27|17668.27|0
1631805660000|2021-09-16 15:21:00|17668.06|17668.06|17666.03|17666.03|17668.47|17668.47|17663.7|17663.7|0
1631805670000|2021-09-16 15:21:10|17666.85|17666.85|17666.64|17666.64|17667.26|17667.26|17666.64|17666.64|0
1631805680000|2021-09-16 15:21:20|17666.14|17666.14|17666.14|17666.14|17666.14|17666.14|17666.14|17666.14|0
1631805700000|2021-09-16 15:21:40|17665.65|17665.65|17662.2|17662.2|17665.65|17665.65|17662.2|17662.2|0
1631805710000|2021-09-16 15:21:50|17663.14|17663.14|17662.67|17662.67|17663.14|17663.14|17662.67|17662.67|0
1631805720000|2021-09-16 15:22:00|17661.23|17661.23|17661.05|17661.05|17661.23|17661.23|17659.6|17659.6|0
1631805730000|2021-09-16 15:22:10|17661.67|17661.67|17662.27|17662.27|17662.27|17662.27|17661.28|17661.28|0
1631805740000|2021-09-16 15:22:20|17661.78|17661.78|17661.78|17661.78|17661.78|17661.78|17661.78|17661.78|0
1631805750000|2021-09-16 15:22:30|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|0
1631805760000|2021-09-16 15:22:40|17662.13|17662.13|17662.13|17662.13|17662.13|17662.13|17662.13|17662.13|0
1631805770000|2021-09-16 15:22:50|17661.63|17661.63|17661.51|17661.51|17662.13|17662.13|17661.51|17661.51|0
1631805780000|2021-09-16 15:23:00|17662.45|17662.45|17662.45|17662.45|17662.45|17662.45|17662.45|17662.45|0
1631805790000|2021-09-16 15:23:10|17661.64|17661.64|17661.64|17661.64|17663.27|17663.27|17661.64|17661.64|0
1631805800000|2021-09-16 15:23:20|17662.25|17662.25|17662.46|17662.46|17662.46|17662.46|17662.25|17662.25|0
1631805810000|2021-09-16 15:23:30|17661.52|17661.52|17661.52|17661.52|17661.52|17661.52|17661.52|17661.52|0
1631805820000|2021-09-16 15:23:40|17661.74|17661.74|17661.74|17661.74|17661.74|17661.74|17661.74|17661.74|0
1631805830000|2021-09-16 15:23:50|17659.91|17659.91|17659.44|17659.44|17659.91|17659.91|17659.44|17659.44|0
1631805840000|2021-09-16 15:24:00|17658.95|17658.95|17659.44|17659.44|17659.44|17659.44|17658.95|17658.95|0
1631805850000|2021-09-16 15:24:10|17658.97|17658.97|17658.97|17658.97|17658.97|17658.97|17658.97|17658.97|0
1631805860000|2021-09-16 15:24:20|17658.36|17658.36|17657.94|17657.94|17658.36|17658.36|17657.94|17657.94|0
1631805870000|2021-09-16 15:24:30|17657.53|17657.53|17657.33|17657.33|17657.53|17657.53|17657.12|17657.12|0
1631805880000|2021-09-16 15:24:40|17658.14|17658.14|17657.73|17657.73|17658.14|17658.14|17657.73|17657.73|0
1631805890000|2021-09-16 15:24:50|17659.02|17659.02|17659.84|17659.84|17659.84|17659.84|17659.02|17659.02|0
1631805900000|2021-09-16 15:25:00|17659.23|17659.23|17659|17659|17659.23|17659.23|17659|17659|0
1631805910000|2021-09-16 15:25:10|17659.41|17659.41|17660.41|17660.41|17660.41|17660.41|17659.41|17659.41|0
1631805930000|2021-09-16 15:25:30|17660.21|17660.21|17660.21|17660.21|17660.21|17660.21|17660.21|17660.21|0
1631805940000|2021-09-16 15:25:40|17660.82|17660.82|17660.82|17660.82|17660.82|17660.82|17660.82|17660.82|0
1631805950000|2021-09-16 15:25:50|17661.32|17661.32|17667.01|17667.01|17667.01|17667.01|17661.32|17661.32|0
1631805960000|2021-09-16 15:26:00|17667.62|17667.62|17669.49|17669.49|17669.49|17669.49|17666.83|17666.83|0
1631805980000|2021-09-16 15:26:20|17669.29|17669.29|17667.85|17667.85|17669.29|17669.29|17667.85|17667.85|0
1631805990000|2021-09-16 15:26:30|17667.29|17667.29|17666.58|17666.58|17667.29|17667.29|17666.17|17666.17|0
1631806000000|2021-09-16 15:26:40|17667.58|17667.58|17667.93|17667.93|17667.93|17667.93|17667.11|17667.11|0
1631806010000|2021-09-16 15:26:50|17668.13|17668.13|17666.9|17666.9|17668.13|17668.13|17666.9|17666.9|0
1631806020000|2021-09-16 15:27:00|17665.91|17665.91|17665.91|17665.91|17665.91|17665.91|17665.91|17665.91|0
1631806040000|2021-09-16 15:27:20|17666.93|17666.93|17666.12|17666.12|17666.93|17666.93|17666.12|17666.12|0
1631806050000|2021-09-16 15:27:30|17665.09|17665.09|17664.18|17664.18|17665.09|17665.09|17664.18|17664.18|0
1631806060000|2021-09-16 15:27:40|17665|17665|17665.12|17665.12|17665.82|17665.82|17665|17665|0
1631806070000|2021-09-16 15:27:50|17664.71|17664.71|17659.56|17659.56|17664.71|17664.71|17659.56|17659.56|0
1631806080000|2021-09-16 15:28:00|17658.65|17658.65|17658.09|17658.09|17658.65|17658.65|17658.09|17658.09|0
1631806100000|2021-09-16 15:28:20|17658.29|17658.29|17657.38|17657.38|17658.29|17658.29|17657.38|17657.38|0
1631806110000|2021-09-16 15:28:30|17656.93|17656.93|17657.64|17657.64|17657.64|17657.64|17655.99|17655.99|0
1631806120000|2021-09-16 15:28:40|17658.8|17658.8|17661.67|17661.67|17661.67|17661.67|17658.8|17658.8|0
1631806140000|2021-09-16 15:29:00|17661.22|17661.22|17663.18|17663.18|17663.18|17663.18|17661.22|17661.22|0
1631806150000|2021-09-16 15:29:10|17660.32|17660.32|17663.04|17663.04|17663.04|17663.04|17660.32|17660.32|0
1631806160000|2021-09-16 15:29:20|17662.84|17662.84|17665.21|17665.21|17666.87|17666.87|17662.63|17662.63|0
1631806170000|2021-09-16 15:29:30|17666.37|17666.37|17666.49|17666.49|17667.4|17667.4|17666.37|17666.37|0
1631806180000|2021-09-16 15:29:40|17666.02|17666.02|17669.01|17669.01|17669.48|17669.48|17666.02|17666.02|0
1631806190000|2021-09-16 15:29:50|17668.6|17668.6|17664.66|17664.66|17674.14|17674.14|17664.66|17664.66|0
1631862900000|2021-09-17 07:15:00|17684.99|17684.99|17684.52|17684.52|17684.99|17684.99|17684.52|17684.52|0
1631862910000|2021-09-17 07:15:10|17684.32|17684.32|17692.99|17692.99|17692.99|17692.99|17684.32|17684.32|0
1631862930000|2021-09-17 07:15:30|17690.12|17690.12|17704.26|17704.26|17704.26|17704.26|17690.12|17690.12|0
1631862940000|2021-09-17 07:15:40|17709.48|17709.48|17716.05|17716.05|17716.05|17716.05|17709.48|17709.48|0
1631862950000|2021-09-17 07:15:50|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|0
1631862970000|2021-09-17 07:16:10|17713.36|17713.36|17704.1|17704.1|17713.36|17713.36|17703.89|17703.89|0
1631862980000|2021-09-17 07:16:20|17701.23|17701.23|17701.23|17701.23|17701.23|17701.23|17701.23|17701.23|0
1631862990000|2021-09-17 07:16:30|17701.44|17701.44|17699.95|17699.95|17701.44|17701.44|17699.95|17699.95|0
1631863000000|2021-09-17 07:16:40|17700.16|17700.16|17699.02|17699.02|17700.16|17700.16|17699.02|17699.02|0
1631863020000|2021-09-17 07:17:00|17699.84|17699.84|17699.84|17699.84|17699.84|17699.84|17699.84|17699.84|0
1631863050000|2021-09-17 07:17:30|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|0
1631863060000|2021-09-17 07:17:40|17689.85|17689.85|17689.85|17689.85|17689.85|17689.85|17688.42|17688.42|0
1631863070000|2021-09-17 07:17:50|17689.03|17689.03|17689.03|17689.03|17689.03|17689.03|17689.03|17689.03|0
1631863080000|2021-09-17 07:18:00|17691.77|17691.77|17691.16|17691.16|17692.59|17692.59|17691.16|17691.16|0
1631863090000|2021-09-17 07:18:10|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|0
1631863100000|2021-09-17 07:18:20|17690.95|17690.95|17693.82|17693.82|17693.82|17693.82|17690.95|17690.95|0
1631863130000|2021-09-17 07:18:50|17692.38|17692.38|17692.38|17692.38|17692.38|17692.38|17692.38|17692.38|0
1631863140000|2021-09-17 07:19:00|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|0
1631863150000|2021-09-17 07:19:10|17694.02|17694.02|17694.02|17694.02|17694.02|17694.02|17694.02|17694.02|0
1631863160000|2021-09-17 07:19:20|17692.2|17692.2|17693.11|17693.11|17693.11|17693.11|17692.2|17692.2|0
1631863200000|2021-09-17 07:20:00|17695.85|17695.85|17694.22|17694.22|17695.85|17695.85|17694.22|17694.22|0
1631863220000|2021-09-17 07:20:20|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|0
1631863230000|2021-09-17 07:20:30|17697.7|17697.7|17691.88|17691.88|17697.7|17697.7|17691.88|17691.88|0
1631863250000|2021-09-17 07:20:50|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|0
1631863260000|2021-09-17 07:21:00|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|0
1631863270000|2021-09-17 07:21:10|17690.04|17690.04|17686.79|17686.79|17690.04|17690.04|17686.79|17686.79|0
1631863280000|2021-09-17 07:21:20|17686.34|17686.34|17676.17|17676.17|17686.34|17686.34|17676.17|17676.17|0
1631863290000|2021-09-17 07:21:30|17678.95|17678.95|17679.77|17679.77|17679.77|17679.77|17678.95|17678.95|0
1631863300000|2021-09-17 07:21:40|17678.34|17678.34|17679.77|17679.77|17679.77|17679.77|17678.34|17678.34|0
1631863340000|2021-09-17 07:22:20|17678.34|17678.34|17679.77|17679.77|17679.77|17679.77|17678.34|17678.34|0
1631863360000|2021-09-17 07:22:40|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|0
1631863370000|2021-09-17 07:22:50|17678.23|17678.23|17673.44|17673.44|17678.23|17678.23|17673.44|17673.44|0
1631863380000|2021-09-17 07:23:00|17670.62|17670.62|17669.76|17669.76|17671.43|17671.43|17669.76|17669.76|0
1631863390000|2021-09-17 07:23:10|17672.63|17672.63|17675.49|17675.49|17675.49|17675.49|17672.63|17672.63|0
1631863400000|2021-09-17 07:23:20|17674.67|17674.67|17678.44|17678.44|17678.44|17678.44|17674.67|17674.67|0
1631863410000|2021-09-17 07:23:30|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|0
1631863420000|2021-09-17 07:23:40|17674.16|17674.16|17676.61|17676.61|17676.61|17676.61|17674.16|17674.16|0
1631863430000|2021-09-17 07:23:50|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|0
1631863440000|2021-09-17 07:24:00|17674.88|17674.88|17676.04|17676.04|17676.04|17676.04|17674.88|17674.88|0
1631863450000|2021-09-17 07:24:10|17678.49|17678.49|17680.37|17680.37|17680.37|17680.37|17678.49|17678.49|0
1631863460000|2021-09-17 07:24:20|17679.88|17679.88|17679.63|17679.63|17680.79|17680.79|17678.96|17678.96|0
1631863500000|2021-09-17 07:25:00|17680.19|17680.19|17680.19|17680.19|17680.19|17680.19|17680.19|17680.19|0
1631863510000|2021-09-17 07:25:10|17682.01|17682.01|17684.82|17684.82|17685.63|17685.63|17682.01|17682.01|0
1631863520000|2021-09-17 07:25:20|17684.32|17684.32|17687.58|17687.58|17687.58|17687.58|17684.32|17684.32|0
1631863530000|2021-09-17 07:25:30|17692.15|17692.15|17696.28|17696.28|17696.28|17696.28|17692.15|17692.15|0
1631863540000|2021-09-17 07:25:40|17699.15|17699.15|17704.69|17704.69|17706.13|17706.13|17699.15|17699.15|0
1631863550000|2021-09-17 07:25:50|17705.31|17705.31|17692.94|17692.94|17705.31|17705.31|17692.94|17692.94|0
1631863560000|2021-09-17 07:26:00|17691.83|17691.83|17691.83|17691.83|17691.83|17691.83|17691.83|17691.83|0
1631863570000|2021-09-17 07:26:10|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|0
1631863580000|2021-09-17 07:26:20|17686.39|17686.39|17686.39|17686.39|17686.39|17686.39|17686.39|17686.39|0
1631863660000|2021-09-17 07:27:40|17683.94|17683.94|17684.76|17684.76|17684.76|17684.76|17683.94|17683.94|0
1631863670000|2021-09-17 07:27:50|17686.19|17686.19|17688.02|17688.02|17688.02|17688.02|17686.19|17686.19|0
1631863680000|2021-09-17 07:28:00|17691.78|17691.78|17697.06|17697.06|17697.06|17697.06|17691.78|17691.78|0
1631863690000|2021-09-17 07:28:10|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|0
1631863700000|2021-09-17 07:28:20|17694.71|17694.71|17688.09|17688.09|17694.71|17694.71|17688.09|17688.09|0
1631863730000|2021-09-17 07:28:50|17688.7|17688.7|17688.7|17688.7|17688.7|17688.7|17688.7|17688.7|0
1631863740000|2021-09-17 07:29:00|17690.14|17690.14|17696.12|17696.12|17696.12|17696.12|17690.14|17690.14|0
1631863750000|2021-09-17 07:29:10|17695.31|17695.31|17695.31|17695.31|17695.31|17695.31|17695.31|17695.31|0
1631863770000|2021-09-17 07:29:30|17695.72|17695.72|17694.48|17694.48|17695.72|17695.72|17694.48|17694.48|0
1631863790000|2021-09-17 07:29:50|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|0
1631863830000|2021-09-17 07:30:30|17694.89|17694.89|17696.3|17696.3|17697.24|17697.24|17694.89|17694.89|0
1631863840000|2021-09-17 07:30:40|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|0
1631863880000|2021-09-17 07:31:20|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|0
1631863890000|2021-09-17 07:31:30|17701.49|17701.49|17700.68|17700.68|17701.49|17701.49|17700.68|17700.68|0
1631863920000|2021-09-17 07:32:00|17698.85|17698.85|17699.76|17699.76|17699.76|17699.76|17698.85|17698.85|0
1631863970000|2021-09-17 07:32:50|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|0
1631863980000|2021-09-17 07:33:00|17696.92|17696.92|17694.15|17694.15|17696.92|17696.92|17694.15|17694.15|0
1631863990000|2021-09-17 07:33:10|17693.68|17693.68|17693.68|17693.68|17693.68|17693.68|17693.68|17693.68|0
1631864010000|2021-09-17 07:33:30|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|0
1631864020000|2021-09-17 07:33:40|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|0
1631864050000|2021-09-17 07:34:10|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|0
1631864100000|2021-09-17 07:35:00|17697.24|17697.24|17696.3|17696.3|17697.24|17697.24|17696.3|17696.3|0
1631864110000|2021-09-17 07:35:10|17695.19|17695.19|17695.19|17695.19|17695.19|17695.19|17695.19|17695.19|0
1631864150000|2021-09-17 07:35:50|17695.28|17695.28|17692.02|17692.02|17697.75|17697.75|17692.02|17692.02|0
1631864200000|2021-09-17 07:36:40|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|0
1631864210000|2021-09-17 07:36:50|17695.31|17695.31|17695.02|17695.02|17695.31|17695.31|17694.4|17694.4|0
1631864220000|2021-09-17 07:37:00|17693.19|17693.19|17691.56|17691.56|17693.19|17693.19|17691.56|17691.56|0
1631864250000|2021-09-17 07:37:30|17690.62|17690.62|17689.79|17689.79|17690.62|17690.62|17689.79|17689.79|0
1631864260000|2021-09-17 07:37:40|17683.03|17683.03|17680.71|17680.71|17683.03|17683.03|17680.71|17680.71|0
1631864280000|2021-09-17 07:38:00|17676.41|17676.41|17676.41|17676.41|17676.41|17676.41|17676.41|17676.41|0
1631864300000|2021-09-17 07:38:20|17673.54|17673.54|17673.54|17673.54|17673.54|17673.54|17673.54|17673.54|0
1631864330000|2021-09-17 07:38:50|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|0
1631864340000|2021-09-17 07:39:00|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|0
1631864370000|2021-09-17 07:39:30|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|0
1631864380000|2021-09-17 07:39:40|17673.81|17673.81|17678.25|17678.25|17678.25|17678.25|17673.81|17673.81|0
1631864410000|2021-09-17 07:40:10|17675.8|17675.8|17675.33|17675.33|17675.8|17675.8|17675.33|17675.33|0
1631864420000|2021-09-17 07:40:20|17674.86|17674.86|17675.33|17675.33|17675.33|17675.33|17674.86|17674.86|0
1631864430000|2021-09-17 07:40:30|17676.96|17676.96|17682.82|17682.82|17682.82|17682.82|17676.96|17676.96|0
1631864440000|2021-09-17 07:40:40|17682|17682|17682|17682|17682|17682|17682|17682|0
1631864470000|2021-09-17 07:41:10|17680.02|17680.02|17682.76|17682.76|17682.76|17682.76|17680.02|17680.02|0
1631864480000|2021-09-17 07:41:20|17683.57|17683.57|17683.57|17683.57|17683.57|17683.57|17683.57|17683.57|0
1631864510000|2021-09-17 07:41:50|17682.76|17682.76|17682.76|17682.76|17682.76|17682.76|17682.76|17682.76|0
1631864520000|2021-09-17 07:42:00|17683.23|17683.23|17681.34|17681.34|17683.23|17683.23|17681.34|17681.34|0
1631864530000|2021-09-17 07:42:10|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|0
1631864540000|2021-09-17 07:42:20|17680.08|17680.08|17676.22|17676.22|17680.08|17680.08|17676.22|17676.22|0
1631864570000|2021-09-17 07:42:50|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|0
1631864580000|2021-09-17 07:43:00|17679.09|17679.09|17678.27|17678.27|17679.09|17679.09|17678.27|17678.27|0
1631864590000|2021-09-17 07:43:10|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|0
1631864670000|2021-09-17 07:44:30|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|0
1631864730000|2021-09-17 07:45:30|17675.61|17675.61|17673.46|17673.46|17675.61|17675.61|17673.46|17673.46|0
1631864740000|2021-09-17 07:45:40|17672.54|17672.54|17666.81|17666.81|17672.54|17672.54|17666.81|17666.81|0
1631864750000|2021-09-17 07:45:50|17665.4|17665.4|17668.94|17668.94|17668.94|17668.94|17664.93|17664.93|0
1631864770000|2021-09-17 07:46:10|17669.83|17669.83|17669.86|17669.86|17670.36|17670.36|17669.04|17669.04|0
1631864780000|2021-09-17 07:46:20|17670.06|17670.06|17671.09|17671.09|17671.3|17671.3|17670.06|17670.06|0
1631864810000|2021-09-17 07:46:50|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|0
1631864820000|2021-09-17 07:47:00|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|0
1631864840000|2021-09-17 07:47:20|17670.77|17670.77|17671.92|17671.92|17671.92|17671.92|17670.77|17670.77|0
1631864850000|2021-09-17 07:47:30|17670.4|17670.4|17669.58|17669.58|17670.4|17670.4|17669.58|17669.58|0
1631864880000|2021-09-17 07:48:00|17668.17|17668.17|17666.54|17666.54|17668.17|17668.17|17666.54|17666.54|0
1631864910000|2021-09-17 07:48:30|17664.9|17664.9|17663.29|17663.29|17666.95|17666.95|17663.29|17663.29|0
1631864920000|2021-09-17 07:48:40|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|0
1631864940000|2021-09-17 07:49:00|17660.25|17660.25|17660.25|17660.25|17660.25|17660.25|17660.25|17660.25|0
1631864980000|2021-09-17 07:49:40|17661.06|17661.06|17662|17662|17662|17662|17661.06|17661.06|0
1631864990000|2021-09-17 07:49:50|17661.19|17661.19|17663.17|17663.17|17663.17|17663.17|17661.19|17661.19|0
1631865000000|2021-09-17 07:50:00|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|0
1631865010000|2021-09-17 07:50:10|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|0
1631865030000|2021-09-17 07:50:30|17668.09|17668.09|17669.38|17669.38|17669.38|17669.38|17668.09|17668.09|0
1631865050000|2021-09-17 07:50:50|17669.88|17669.88|17669.88|17669.88|17669.88|17669.88|17669.88|17669.88|0
1631865100000|2021-09-17 07:51:40|17671.51|17671.51|17686.73|17686.73|17686.73|17686.73|17671.51|17671.51|0
1631865110000|2021-09-17 07:51:50|17686.26|17686.26|17685.44|17685.44|17687.08|17687.08|17685.44|17685.44|0
1631865120000|2021-09-17 07:52:00|17684.5|17684.5|17684.5|17684.5|17684.5|17684.5|17684.5|17684.5|0
1631865130000|2021-09-17 07:52:10|17685|17685|17685|17685|17685|17685|17685|17685|0
1631865170000|2021-09-17 07:52:50|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|0
1631865180000|2021-09-17 07:53:00|17688.06|17688.06|17688.06|17688.06|17688.06|17688.06|17688.06|17688.06|0
1631865200000|2021-09-17 07:53:20|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|0
1631865220000|2021-09-17 07:53:40|17688.86|17688.86|17687.03|17687.03|17688.86|17688.86|17687.03|17687.03|0
1631865240000|2021-09-17 07:54:00|17688.67|17688.67|17706.9|17706.9|17706.9|17706.9|17688.67|17688.67|0
1631865260000|2021-09-17 07:54:20|17707.89|17707.89|17707.89|17707.89|17707.89|17707.89|17707.89|17707.89|0
1631865280000|2021-09-17 07:54:40|17713.37|17713.37|17714.71|17714.71|17714.71|17714.71|17713.37|17713.37|0
1631865300000|2021-09-17 07:55:00|17718.21|17718.21|17714.72|17714.72|17719.37|17719.37|17714.72|17714.72|0
1631865310000|2021-09-17 07:55:10|17715.63|17715.63|17715.63|17715.63|17715.63|17715.63|17715.63|17715.63|0
1631865330000|2021-09-17 07:55:30|17716.45|17716.45|17712.97|17712.97|17716.45|17716.45|17712.97|17712.97|0
1631865340000|2021-09-17 07:55:40|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|0
1631865350000|2021-09-17 07:55:50|17715.42|17715.42|17714.6|17714.6|17715.42|17715.42|17714.6|17714.6|0
1631865390000|2021-09-17 07:56:30|17713.11|17713.11|17714.6|17714.6|17714.6|17714.6|17713.11|17713.11|0
1631865400000|2021-09-17 07:56:40|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|0
1631865410000|2021-09-17 07:56:50|17712.97|17712.97|17712.47|17712.47|17712.97|17712.97|17712.47|17712.47|0
1631865430000|2021-09-17 07:57:10|17708.46|17708.46|17702.88|17702.88|17708.46|17708.46|17702.88|17702.88|0
1631865440000|2021-09-17 07:57:20|17702.06|17702.06|17702.06|17702.06|17702.06|17702.06|17702.06|17702.06|0
1631865450000|2021-09-17 07:57:30|17701.59|17701.59|17701.59|17701.59|17701.59|17701.59|17701.59|17701.59|0
1631865480000|2021-09-17 07:58:00|17701.39|17701.39|17703.02|17703.02|17703.02|17703.02|17701.39|17701.39|0
1631865490000|2021-09-17 07:58:10|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|0
1631865540000|2021-09-17 07:59:00|17703.15|17703.15|17703.96|17703.96|17703.96|17703.96|17703.15|17703.15|0
1631865590000|2021-09-17 07:59:50|17705.79|17705.79|17710.09|17710.09|17710.09|17710.09|17705.79|17705.79|0
1631865600000|2021-09-17 08:00:00|17704.43|17704.43|17702.99|17702.99|17704.43|17704.43|17702.99|17702.99|0
1631865610000|2021-09-17 08:00:10|17703.81|17703.81|17702.87|17702.87|17703.81|17703.81|17702.87|17702.87|0
1631865640000|2021-09-17 08:00:40|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|0
1631865660000|2021-09-17 08:01:00|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|0
1631865680000|2021-09-17 08:01:20|17714.47|17714.47|17721.09|17721.09|17721.09|17721.09|17714.47|17714.47|0
1631865690000|2021-09-17 08:01:30|17722.12|17722.12|17723.05|17723.05|17723.96|17723.96|17722.12|17722.12|0
1631865710000|2021-09-17 08:01:50|17723.96|17723.96|17723.96|17723.96|17723.96|17723.96|17723.96|17723.96|0
1631865720000|2021-09-17 08:02:00|17725.45|17725.45|17728.32|17728.32|17728.32|17728.32|17725.45|17725.45|0
1631865730000|2021-09-17 08:02:10|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|0
1631865760000|2021-09-17 08:02:40|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|0
1631865780000|2021-09-17 08:03:00|17731.86|17731.86|17730.95|17730.95|17731.86|17731.86|17730.95|17730.95|0
1631865800000|2021-09-17 08:03:20|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|0
1631865840000|2021-09-17 08:04:00|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|0
1631865880000|2021-09-17 08:04:40|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|0
1631865910000|2021-09-17 08:05:10|17723.63|17723.63|17722.72|17722.72|17723.63|17723.63|17722.72|17722.72|0
1631865920000|2021-09-17 08:05:20|17722.92|17722.92|17722.72|17722.72|17722.92|17722.92|17722.72|17722.72|0
1631865930000|2021-09-17 08:05:30|17723.75|17723.75|17724.16|17724.16|17724.16|17724.16|17723.75|17723.75|0
1631865950000|2021-09-17 08:05:50|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|0
1631865970000|2021-09-17 08:06:10|17719.73|17719.73|17713.08|17713.08|17719.73|17719.73|17713.08|17713.08|0
1631865980000|2021-09-17 08:06:20|17711.45|17711.45|17711.45|17711.45|17711.45|17711.45|17711.45|17711.45|0
1631866100000|2021-09-17 08:08:20|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|0
1631866180000|2021-09-17 08:09:40|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|0
1631866190000|2021-09-17 08:09:50|17715.29|17715.29|17718.48|17718.48|17718.48|17718.48|17715.29|17715.29|0
1631866200000|2021-09-17 08:10:00|17722.26|17722.26|17722.26|17722.26|17722.26|17722.26|17722.26|17722.26|0
1631866220000|2021-09-17 08:10:20|17720.83|17720.83|17720.83|17720.83|17720.83|17720.83|17720.83|17720.83|0
1631866250000|2021-09-17 08:10:50|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|0
1631866260000|2021-09-17 08:11:00|17717.52|17717.52|17712.92|17712.92|17717.52|17717.52|17712.92|17712.92|0
1631866270000|2021-09-17 08:11:10|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|0
1631866340000|2021-09-17 08:12:20|17715.5|17715.5|17715.09|17715.09|17715.91|17715.91|17715.09|17715.09|0
1631866350000|2021-09-17 08:12:30|17715.5|17715.5|17715.71|17715.71|17715.71|17715.71|17715.5|17715.5|0
1631866370000|2021-09-17 08:12:50|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|0
1631866400000|2021-09-17 08:13:20|17720.08|17720.08|17720.08|17720.08|17720.08|17720.08|17720.08|17720.08|0
1631866420000|2021-09-17 08:13:40|17720.58|17720.58|17721.07|17721.07|17721.07|17721.07|17720.58|17720.58|0
1631866430000|2021-09-17 08:13:50|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|0
1631866440000|2021-09-17 08:14:00|17722.39|17722.39|17722.8|17722.8|17722.8|17722.8|17722.39|17722.39|0
1631866450000|2021-09-17 08:14:10|17722.24|17722.24|17722.86|17722.86|17722.86|17722.86|17722.24|17722.24|0
1631866460000|2021-09-17 08:14:20|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|0
1631866480000|2021-09-17 08:14:40|17726.72|17726.72|17728.35|17728.35|17728.35|17728.35|17726.72|17726.72|0
1631866490000|2021-09-17 08:14:50|17729.69|17729.69|17729.04|17729.04|17732.43|17732.43|17729.04|17729.04|0
1631866500000|2021-09-17 08:15:00|17731.91|17731.91|17732.53|17732.53|17732.53|17732.53|17731.91|17731.91|0
1631866510000|2021-09-17 08:15:10|17731.71|17731.71|17731.71|17731.71|17731.71|17731.71|17731.71|17731.71|0
1631866520000|2021-09-17 08:15:20|17733.14|17733.14|17733.14|17733.14|17733.14|17733.14|17733.14|17733.14|0
1631866530000|2021-09-17 08:15:30|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|0
1631866540000|2021-09-17 08:15:40|17735.81|17735.81|17735.81|17735.81|17736.63|17736.63|17735.81|17735.81|0
1631866560000|2021-09-17 08:16:00|17734.99|17734.99|17733.37|17733.37|17734.99|17734.99|17733.37|17733.37|0
1631866570000|2021-09-17 08:16:10|17735.62|17735.62|17736.11|17736.11|17736.11|17736.11|17735.62|17735.62|0
1631866580000|2021-09-17 08:16:20|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|0
1631866600000|2021-09-17 08:16:40|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|0
1631866610000|2021-09-17 08:16:50|17734.22|17734.22|17734.22|17734.22|17734.22|17734.22|17734.22|17734.22|0
1631866640000|2021-09-17 08:17:20|17733.81|17733.81|17725.56|17725.56|17733.81|17733.81|17725.56|17725.56|0
1631866660000|2021-09-17 08:17:40|17727.41|17727.41|17727.41|17727.41|17727.41|17727.41|17727.41|17727.41|0
1631866670000|2021-09-17 08:17:50|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|0
1631866680000|2021-09-17 08:18:00|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|0
1631866690000|2021-09-17 08:18:10|17729.58|17729.58|17730.84|17730.84|17730.84|17730.84|17729.11|17729.11|0
1631866700000|2021-09-17 08:18:20|17733.71|17733.71|17732.89|17732.89|17733.71|17733.71|17732.89|17732.89|0
1631866710000|2021-09-17 08:18:30|17733.3|17733.3|17734.12|17734.12|17734.12|17734.12|17733.3|17733.3|0
1631866720000|2021-09-17 08:18:40|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|0
1631866740000|2021-09-17 08:19:00|17734.91|17734.91|17735.85|17735.85|17735.85|17735.85|17734.91|17734.91|0
1631866760000|2021-09-17 08:19:20|17736.06|17736.06|17736.06|17736.06|17736.06|17736.06|17736.06|17736.06|0
1631866800000|2021-09-17 08:20:00|17735.24|17735.24|17734.15|17734.15|17735.24|17735.24|17734.15|17734.15|0
1631866810000|2021-09-17 08:20:10|17735.98|17735.98|17735.07|17735.07|17735.98|17735.98|17735.07|17735.07|0
1631866820000|2021-09-17 08:20:20|17736.7|17736.7|17743.23|17743.23|17743.23|17743.23|17736.49|17736.49|0
1631866830000|2021-09-17 08:20:30|17744.25|17744.25|17745.45|17745.45|17745.45|17745.45|17743.64|17743.64|0
1631866840000|2021-09-17 08:20:40|17746.27|17746.27|17749.21|17749.21|17749.21|17749.21|17746.27|17746.27|0
1631866850000|2021-09-17 08:20:50|17748.4|17748.4|17747.58|17747.58|17748.4|17748.4|17747.58|17747.58|0
1631866880000|2021-09-17 08:21:20|17747.13|17747.13|17746.91|17746.91|17747.13|17747.13|17746.91|17746.91|0
1631866890000|2021-09-17 08:21:30|17747.73|17747.73|17747.73|17747.73|17747.73|17747.73|17747.73|17747.73|0
1631866920000|2021-09-17 08:22:00|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|0
1631866930000|2021-09-17 08:22:10|17747.38|17747.38|17747.38|17747.38|17747.38|17747.38|17747.38|17747.38|0
1631866940000|2021-09-17 08:22:20|17748.2|17748.2|17745.33|17745.33|17748.2|17748.2|17745.33|17745.33|0
1631866970000|2021-09-17 08:22:50|17744.42|17744.42|17742.78|17742.78|17744.42|17744.42|17742.78|17742.78|0
1631866980000|2021-09-17 08:23:00|17742.29|17742.29|17740.31|17740.31|17742.29|17742.29|17740.31|17740.31|0
1631867000000|2021-09-17 08:23:20|17741.13|17741.13|17741.33|17741.33|17741.33|17741.33|17741.13|17741.13|0
1631867010000|2021-09-17 08:23:30|17738.47|17738.47|17737.55|17737.55|17738.47|17738.47|17737.55|17737.55|0
1631867020000|2021-09-17 08:23:40|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|0
1631867040000|2021-09-17 08:24:00|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|0
1631867050000|2021-09-17 08:24:10|17738.99|17738.99|17740.22|17740.22|17740.22|17740.22|17738.99|17738.99|0
1631867060000|2021-09-17 08:24:20|17739.4|17739.4|17739.4|17739.4|17739.4|17739.4|17739.4|17739.4|0
1631867070000|2021-09-17 08:24:30|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|0
1631867110000|2021-09-17 08:25:10|17740.78|17740.78|17740.78|17740.78|17740.78|17740.78|17740.78|17740.78|0
1631867130000|2021-09-17 08:25:30|17739.96|17739.96|17739.96|17739.96|17739.96|17739.96|17739.96|17739.96|0
1631867140000|2021-09-17 08:25:40|17738.8|17738.8|17738.18|17738.18|17738.8|17738.8|17738.18|17738.18|0
1631867150000|2021-09-17 08:25:50|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|0
1631867170000|2021-09-17 08:26:10|17738.8|17738.8|17741.51|17741.51|17741.51|17741.51|17738.8|17738.8|0
1631867190000|2021-09-17 08:26:30|17740.1|17740.1|17740.51|17740.51|17740.51|17740.51|17740.1|17740.1|0
1631867200000|2021-09-17 08:26:40|17739.7|17739.7|17738.88|17738.88|17739.7|17739.7|17738.88|17738.88|0
1631867260000|2021-09-17 08:27:40|17737.94|17737.94|17737.03|17737.03|17737.94|17737.94|17737.03|17737.03|0
1631867270000|2021-09-17 08:27:50|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|0
1631867280000|2021-09-17 08:28:00|17737.64|17737.64|17737.44|17737.44|17737.64|17737.64|17737.44|17737.44|0
1631867290000|2021-09-17 08:28:10|17736|17736|17736|17736|17736|17736|17736|17736|0
1631867330000|2021-09-17 08:28:50|17736.62|17736.62|17736.62|17736.62|17738.25|17738.25|17736.62|17736.62|0
1631867350000|2021-09-17 08:29:10|17735.8|17735.8|17736.21|17736.21|17736.21|17736.21|17735.8|17735.8|0
1631867370000|2021-09-17 08:29:30|17736.82|17736.82|17737.32|17737.32|17737.32|17737.32|17736.82|17736.82|0
1631867380000|2021-09-17 08:29:40|17738.14|17738.14|17737.32|17737.32|17738.14|17738.14|17737.32|17737.32|0
1631867410000|2021-09-17 08:30:10|17734.68|17734.68|17735.7|17735.7|17735.7|17735.7|17734.68|17734.68|0
1631867420000|2021-09-17 08:30:20|17735.91|17735.91|17731.14|17731.14|17735.91|17735.91|17731.14|17731.14|0
1631867450000|2021-09-17 08:30:50|17730.52|17730.52|17729.9|17729.9|17730.52|17730.52|17729.9|17729.9|0
1631867460000|2021-09-17 08:31:00|17731.31|17731.31|17732.13|17732.13|17732.13|17732.13|17731.31|17731.31|0
1631867490000|2021-09-17 08:31:30|17731.66|17731.66|17725.73|17725.73|17731.66|17731.66|17725.73|17725.73|0
1631867500000|2021-09-17 08:31:40|17725.11|17725.11|17725.32|17725.32|17725.32|17725.32|17725.11|17725.11|0
1631867540000|2021-09-17 08:32:20|17723.89|17723.89|17723.89|17723.89|17723.89|17723.89|17723.89|17723.89|0
1631867560000|2021-09-17 08:32:40|17724.7|17724.7|17724.7|17724.7|17724.7|17724.7|17724.7|17724.7|0
1631867580000|2021-09-17 08:33:00|17722.87|17722.87|17722.87|17722.87|17722.87|17722.87|17722.87|17722.87|0
1631867620000|2021-09-17 08:33:40|17722.05|17722.05|17722.26|17722.26|17722.26|17722.26|17721.85|17721.85|0
1631867640000|2021-09-17 08:34:00|17720.85|17720.85|17723.39|17723.39|17723.39|17723.39|17720.85|17720.85|0
1631867650000|2021-09-17 08:34:10|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|0
1631867700000|2021-09-17 08:35:00|17723.6|17723.6|17722.17|17722.17|17723.8|17723.8|17722.17|17722.17|0
1631867710000|2021-09-17 08:35:10|17722.99|17722.99|17724.42|17724.42|17724.42|17724.42|17722.99|17722.99|0
1631867720000|2021-09-17 08:35:20|17723.92|17723.92|17723.92|17723.92|17723.92|17723.92|17723.92|17723.92|0
1631867740000|2021-09-17 08:35:40|17725.86|17725.86|17724.22|17724.22|17727.49|17727.49|17724.22|17724.22|0
1631867750000|2021-09-17 08:35:50|17725.66|17725.66|17725.66|17725.66|17725.66|17725.66|17725.66|17725.66|0
1631867770000|2021-09-17 08:36:10|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|0
1631867790000|2021-09-17 08:36:30|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|0
1631867810000|2021-09-17 08:36:50|17728.3|17728.3|17738|17738|17738|17738|17728.3|17728.3|0
1631867820000|2021-09-17 08:37:00|17739.99|17739.99|17740.43|17740.43|17740.43|17740.43|17739|17739|0
1631867830000|2021-09-17 08:37:10|17742.06|17742.06|17742.88|17742.88|17742.88|17742.88|17742.06|17742.06|0
1631867870000|2021-09-17 08:37:50|17743.38|17743.38|17743.87|17743.87|17743.87|17743.87|17743.38|17743.38|0
1631867880000|2021-09-17 08:38:00|17744.69|17744.69|17746.44|17746.44|17747.43|17747.43|17744.69|17744.69|0
1631867890000|2021-09-17 08:38:10|17748.27|17748.27|17746.02|17746.02|17748.27|17748.27|17746.02|17746.02|0
1631867900000|2021-09-17 08:38:20|17745.2|17745.2|17743.17|17743.17|17745.2|17745.2|17743.17|17743.17|0
1631867910000|2021-09-17 08:38:30|17744.81|17744.81|17743.99|17743.99|17744.81|17744.81|17743.99|17743.99|0
1631867920000|2021-09-17 08:38:40|17745.42|17745.42|17747.75|17747.75|17747.75|17747.75|17745.42|17745.42|0
1631867940000|2021-09-17 08:39:00|17748.57|17748.57|17753.27|17753.27|17753.27|17753.27|17748.57|17748.57|0
1631867950000|2021-09-17 08:39:10|17752.45|17752.45|17752.45|17752.45|17753.27|17753.27|17752.45|17752.45|0
1631867960000|2021-09-17 08:39:20|17751.54|17751.54|17750.72|17750.72|17751.54|17751.54|17750.72|17750.72|0
1631867970000|2021-09-17 08:39:30|17749.09|17749.09|17750.72|17750.72|17750.72|17750.72|17749.09|17749.09|0
1631867980000|2021-09-17 08:39:40|17751.54|17751.54|17753.84|17753.84|17753.84|17753.84|17751.54|17751.54|0
1631867990000|2021-09-17 08:39:50|17754.26|17754.26|17756.08|17756.08|17756.08|17756.08|17754.26|17754.26|0
1631868000000|2021-09-17 08:40:00|17757.02|17757.02|17758.33|17758.33|17758.33|17758.33|17755.59|17755.59|0
1631868010000|2021-09-17 08:40:10|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|0
1631868030000|2021-09-17 08:40:30|17757.51|17757.51|17757.51|17757.51|17757.51|17757.51|17757.51|17757.51|0
1631868060000|2021-09-17 08:41:00|17757.92|17757.92|17759.15|17759.15|17759.15|17759.15|17757.92|17757.92|0
1631868090000|2021-09-17 08:41:30|17759.97|17759.97|17759.97|17759.97|17759.97|17759.97|17759.97|17759.97|0
1631868100000|2021-09-17 08:41:40|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|0
1631868110000|2021-09-17 08:41:50|17761.61|17761.61|17762.61|17762.61|17762.61|17762.61|17761.61|17761.61|0
1631868120000|2021-09-17 08:42:00|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|0
1631868130000|2021-09-17 08:42:10|17764.86|17764.86|17763.63|17763.63|17765.07|17765.07|17763.63|17763.63|0
1631868140000|2021-09-17 08:42:20|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|0
1631868150000|2021-09-17 08:42:30|17762.61|17762.61|17763.02|17763.02|17763.02|17763.02|17762.61|17762.61|0
1631868160000|2021-09-17 08:42:40|17763.63|17763.63|17766.37|17766.37|17768.02|17768.02|17763.63|17763.63|0
1631868180000|2021-09-17 08:43:00|17764.24|17764.24|17763.43|17763.43|17764.24|17764.24|17763.43|17763.43|0
1631868200000|2021-09-17 08:43:20|17764.25|17764.25|17763.43|17763.43|17764.25|17764.25|17763.43|17763.43|0
1631868210000|2021-09-17 08:43:30|17764.25|17764.25|17764.25|17764.25|17764.25|17764.25|17764.25|17764.25|0
1631868240000|2021-09-17 08:44:00|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|0
1631868250000|2021-09-17 08:44:10|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|0
1631868290000|2021-09-17 08:44:50|17763.03|17763.03|17760.21|17760.21|17763.03|17763.03|17760.21|17760.21|0
1631868300000|2021-09-17 08:45:00|17758.78|17758.78|17761.35|17761.35|17762.58|17762.58|17758.78|17758.78|0
1631868330000|2021-09-17 08:45:30|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|0
1631868340000|2021-09-17 08:45:40|17764.83|17764.83|17769.95|17769.95|17769.95|17769.95|17764.83|17764.83|0
1631868350000|2021-09-17 08:45:50|17771.11|17771.11|17771.11|17771.11|17771.11|17771.11|17771.11|17771.11|0
1631868360000|2021-09-17 08:46:00|17772.45|17772.45|17775.86|17775.86|17775.86|17775.86|17772.45|17772.45|0
1631868380000|2021-09-17 08:46:20|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|0
1631868430000|2021-09-17 08:47:10|17777|17777|17779.17|17779.17|17779.17|17779.17|17777|17777|0
1631868440000|2021-09-17 08:47:20|17779.66|17779.66|17780.81|17780.81|17781.63|17781.63|17779.66|17779.66|0
1631868460000|2021-09-17 08:47:40|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|0
1631868480000|2021-09-17 08:48:00|17783.85|17783.85|17783.85|17783.85|17783.85|17783.85|17783.85|17783.85|0
1631868540000|2021-09-17 08:49:00|17785.02|17785.02|17783.45|17783.45|17785.02|17785.02|17783.39|17783.39|0
1631868560000|2021-09-17 08:49:20|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|0
1631868590000|2021-09-17 08:49:50|17782.16|17782.16|17781.34|17781.34|17782.16|17782.16|17781.34|17781.34|0
1631868600000|2021-09-17 08:50:00|17782.16|17782.16|17781.75|17781.75|17782.16|17782.16|17781.75|17781.75|0
1631868610000|2021-09-17 08:50:10|17781.25|17781.25|17780.23|17780.23|17781.25|17781.25|17780.23|17780.23|0
1631868630000|2021-09-17 08:50:30|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|0
1631868660000|2021-09-17 08:51:00|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|0
1631868670000|2021-09-17 08:51:10|17782.93|17782.93|17784.77|17784.77|17784.77|17784.77|17782.93|17782.93|0
1631868690000|2021-09-17 08:51:30|17784.57|17784.57|17784.57|17784.57|17784.57|17784.57|17784.57|17784.57|0
1631868700000|2021-09-17 08:51:40|17785.51|17785.51|17798.5|17798.5|17798.5|17798.5|17785.51|17785.51|0
1631868710000|2021-09-17 08:51:50|17799.93|17799.93|17801.32|17801.32|17801.32|17801.32|17799.93|17799.93|0
1631868720000|2021-09-17 08:52:00|17802.48|17802.48|17802.48|17802.48|17802.48|17802.48|17802.48|17802.48|0
1631868730000|2021-09-17 08:52:10|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|0
1631868740000|2021-09-17 08:52:20|17805.03|17805.03|17804.97|17804.97|17805.03|17805.03|17804.42|17804.42|0
1631868750000|2021-09-17 08:52:30|17805.42|17805.42|17806.24|17806.24|17806.24|17806.24|17805.42|17805.42|0
1631868780000|2021-09-17 08:53:00|17807.65|17807.65|17812.11|17812.11|17812.11|17812.11|17807.65|17807.65|0
1631868790000|2021-09-17 08:53:10|17816.4|17816.4|17816.87|17816.87|17816.87|17816.87|17816.4|17816.4|0
1631868800000|2021-09-17 08:53:20|17816.06|17816.06|17815.45|17815.45|17816.26|17816.26|17815.45|17815.45|0
1631868810000|2021-09-17 08:53:30|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|0
1631868820000|2021-09-17 08:53:40|17817.08|17817.08|17817.08|17817.08|17817.08|17817.08|17817.08|17817.08|0
1631868830000|2021-09-17 08:53:50|17818.75|17818.75|17817.53|17817.53|17819.16|17819.16|17817.53|17817.53|0
1631868840000|2021-09-17 08:54:00|17817.06|17817.06|17816.3|17816.3|17817.47|17817.47|17816.3|17816.3|0
1631868850000|2021-09-17 08:54:10|17815.07|17815.07|17814.45|17814.45|17815.07|17815.07|17814.45|17814.45|0
1631868860000|2021-09-17 08:54:20|17815.27|17815.27|17814.24|17814.24|17815.27|17815.27|17814.24|17814.24|0
1631868870000|2021-09-17 08:54:30|17814.91|17814.91|17815.74|17815.74|17815.74|17815.74|17814.1|17814.1|0
1631868900000|2021-09-17 08:55:00|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|0
1631868910000|2021-09-17 08:55:10|17815.74|17815.74|17818.41|17818.41|17818.41|17818.41|17815.74|17815.74|0
1631868930000|2021-09-17 08:55:30|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|0
1631868940000|2021-09-17 08:55:40|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|0
1631868950000|2021-09-17 08:55:50|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|0
1631868960000|2021-09-17 08:56:00|17822.02|17822.02|17822.02|17822.02|17822.02|17822.02|17822.02|17822.02|0
1631868970000|2021-09-17 08:56:10|17822.52|17822.52|17821.08|17821.08|17822.52|17822.52|17821.08|17821.08|0
1631868990000|2021-09-17 08:56:30|17821.49|17821.49|17819.45|17819.45|17821.49|17821.49|17819.45|17819.45|0
1631869000000|2021-09-17 08:56:40|17818.01|17818.01|17818.63|17818.63|17819.45|17819.45|17818.01|17818.01|0
1631869010000|2021-09-17 08:56:50|17826.75|17826.75|17835.83|17835.83|17836.82|17836.82|17826.75|17826.75|0
1631869020000|2021-09-17 08:57:00|17837.65|17837.65|17834.1|17834.1|17837.65|17837.65|17834.1|17834.1|0
1631869030000|2021-09-17 08:57:10|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|0
1631869040000|2021-09-17 08:57:20|17830.12|17830.12|17830.67|17830.67|17830.67|17830.67|17830.12|17830.12|0
1631869060000|2021-09-17 08:57:40|17829|17829|17829|17829|17829|17829|17829|17829|0
1631869090000|2021-09-17 08:58:10|17828.19|17828.19|17828.19|17828.19|17828.19|17828.19|17828.19|17828.19|0
1631869140000|2021-09-17 08:59:00|17827.77|17827.77|17827.8|17827.8|17827.8|17827.8|17826.86|17826.86|0
1631869150000|2021-09-17 08:59:10|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|0
1631869160000|2021-09-17 08:59:20|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|0
1631869170000|2021-09-17 08:59:30|17830.82|17830.82|17834.74|17834.74|17834.74|17834.74|17830.82|17830.82|0
1631869190000|2021-09-17 08:59:50|17836.17|17836.17|17838.5|17838.5|17838.5|17838.5|17836.17|17836.17|0
1631869200000|2021-09-17 09:00:00|17840.14|17840.14|17839.67|17839.67|17840.14|17840.14|17839.67|17839.67|0
1631869230000|2021-09-17 09:00:30|17838.5|17838.5|17839.05|17839.05|17839.67|17839.67|17838.5|17838.5|0
1631869280000|2021-09-17 09:01:20|17841.79|17841.79|17842.78|17842.78|17842.78|17842.78|17841.79|17841.79|0
1631869320000|2021-09-17 09:02:00|17845.23|17845.23|17849.5|17849.5|17850.66|17850.66|17845.23|17845.23|0
1631869330000|2021-09-17 09:02:10|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|0
1631869340000|2021-09-17 09:02:20|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|0
1631869350000|2021-09-17 09:02:30|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|0
1631869370000|2021-09-17 09:02:50|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|0
1631869400000|2021-09-17 09:03:20|17846.07|17846.07|17846.54|17846.54|17846.54|17846.54|17846.07|17846.07|0
1631869410000|2021-09-17 09:03:30|17847.36|17847.36|17848.89|17848.89|17848.89|17848.89|17847.36|17847.36|0
1631869440000|2021-09-17 09:04:00|17849.36|17849.36|17849.56|17849.56|17849.56|17849.56|17849.36|17849.36|0
1631869450000|2021-09-17 09:04:10|17848.65|17848.65|17846.71|17846.71|17848.65|17848.65|17846.71|17846.71|0
1631869490000|2021-09-17 09:04:50|17848.35|17848.35|17849.66|17849.66|17849.66|17849.66|17848.35|17848.35|0
1631869500000|2021-09-17 09:05:00|17851.09|17851.09|17853.32|17853.32|17853.32|17853.32|17851.09|17851.09|0
1631869510000|2021-09-17 09:05:10|17855.65|17855.65|17856.64|17856.64|17856.64|17856.64|17855.65|17855.65|0
1631869520000|2021-09-17 09:05:20|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|0
1631869540000|2021-09-17 09:05:40|17856.89|17856.89|17855.98|17855.98|17856.89|17856.89|17855.98|17855.98|0
1631869550000|2021-09-17 09:05:50|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|0
1631869560000|2021-09-17 09:06:00|17853.28|17853.28|17852.46|17852.46|17853.28|17853.28|17852.46|17852.46|0
1631869580000|2021-09-17 09:06:20|17850.79|17850.79|17849.16|17849.16|17850.79|17850.79|17849.16|17849.16|0
1631869610000|2021-09-17 09:06:50|17848.34|17848.34|17845.86|17845.86|17848.34|17848.34|17845.86|17845.86|0
1631869630000|2021-09-17 09:07:10|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|0
1631869650000|2021-09-17 09:07:30|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|0
1631869660000|2021-09-17 09:07:40|17843.81|17843.81|17843.81|17843.81|17843.81|17843.81|17843.81|17843.81|0
1631869680000|2021-09-17 09:08:00|17842.9|17842.9|17841.26|17841.26|17842.9|17842.9|17841.26|17841.26|0
1631869720000|2021-09-17 09:08:40|17840.35|17840.35|17840.35|17840.35|17840.82|17840.82|17840.35|17840.35|0
1631869730000|2021-09-17 09:08:50|17838.92|17838.92|17837.92|17837.92|17838.92|17838.92|17837.92|17837.92|0
1631869740000|2021-09-17 09:09:00|17836.49|17836.49|17836.49|17836.49|17836.49|17836.49|17836.49|17836.49|0
1631869750000|2021-09-17 09:09:10|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|0
1631869760000|2021-09-17 09:09:20|17835.09|17835.09|17832.86|17832.86|17835.09|17835.09|17832.86|17832.86|0
1631869780000|2021-09-17 09:09:40|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|0
1631869790000|2021-09-17 09:09:50|17831.33|17831.33|17832.15|17832.15|17832.15|17832.15|17831.33|17831.33|0
1631870100000|2021-09-17 09:15:00|17819.36|17819.36|17818.2|17818.2|17819.36|17819.36|17812.2|17812.2|0
1631870110000|2021-09-17 09:15:10|17817.29|17817.29|17800.65|17800.65|17817.29|17817.29|17799.17|17799.17|0
1631870120000|2021-09-17 09:15:20|17799.23|17799.23|17781.15|17781.15|17799.23|17799.23|17768.31|17768.31|0
1631870130000|2021-09-17 09:15:30|17781.97|17781.97|17772.55|17772.55|17781.97|17781.97|17772.55|17772.55|0
1631870140000|2021-09-17 09:15:40|17774.9|17774.9|17788.63|17788.63|17788.85|17788.85|17774.9|17774.9|0
1631870150000|2021-09-17 09:15:50|17787.4|17787.4|17787.4|17787.4|17787.4|17787.4|17784.74|17784.74|0
1631870160000|2021-09-17 09:16:00|17783.32|17783.32|17792.52|17792.52|17792.52|17792.52|17783.32|17783.32|0
1631870170000|2021-09-17 09:16:10|17795.34|17795.34|17795.81|17795.81|17796.77|17796.77|17794.89|17794.89|0
1631870180000|2021-09-17 09:16:20|17794.86|17794.86|17792.12|17792.12|17794.86|17794.86|17792.12|17792.12|0
1631870190000|2021-09-17 09:16:30|17792.95|17792.95|17794.06|17794.06|17794.06|17794.06|17792.95|17792.95|0
1631870200000|2021-09-17 09:16:40|17798.96|17798.96|17799.83|17799.83|17800.95|17800.95|17798.96|17798.96|0
1631870210000|2021-09-17 09:16:50|17800.65|17800.65|17806.02|17806.02|17806.02|17806.02|17800.65|17800.65|0
1631870220000|2021-09-17 09:17:00|17805.21|17805.21|17804.39|17804.39|17805.21|17805.21|17804.39|17804.39|0
1631870230000|2021-09-17 09:17:10|17806.27|17806.27|17806.27|17806.27|17806.27|17806.27|17806.27|17806.27|0
1631870240000|2021-09-17 09:17:20|17807.7|17807.7|17823.56|17823.56|17823.56|17823.56|17807.7|17807.7|0
1631870250000|2021-09-17 09:17:30|17824.97|17824.97|17824.16|17824.16|17824.97|17824.97|17824.16|17824.16|0
1631870260000|2021-09-17 09:17:40|17822.52|17822.52|17823.04|17823.04|17823.04|17823.04|17819.66|17819.66|0
1631870270000|2021-09-17 09:17:50|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|0
1631870280000|2021-09-17 09:18:00|17823.44|17823.44|17830.38|17830.38|17830.38|17830.38|17823.44|17823.44|0
1631870290000|2021-09-17 09:18:10|17833.36|17833.36|17835.87|17835.87|17836.51|17836.51|17833.36|17833.36|0
1631870300000|2021-09-17 09:18:20|17836.69|17836.69|17844.43|17844.43|17844.43|17844.43|17836.69|17836.69|0
1631870310000|2021-09-17 09:18:30|17845.55|17845.55|17847.57|17847.57|17847.57|17847.57|17845.55|17845.55|0
1631870320000|2021-09-17 09:18:40|17847.37|17847.37|17847.16|17847.16|17847.37|17847.37|17847.16|17847.16|0
1631870330000|2021-09-17 09:18:50|17847.98|17847.98|17852.41|17852.41|17852.41|17852.41|17847.98|17847.98|0
1631870340000|2021-09-17 09:19:00|17852.61|17852.61|17854.57|17854.57|17857.65|17857.65|17852.61|17852.61|0
1631870350000|2021-09-17 09:19:10|17855.19|17855.19|17840.1|17840.1|17855.19|17855.19|17840.1|17840.1|0
1631870360000|2021-09-17 09:19:20|17838.94|17838.94|17836.2|17836.2|17838.94|17838.94|17836.2|17836.2|0
1631870370000|2021-09-17 09:19:30|17834.52|17834.52|17835.04|17835.04|17835.96|17835.96|17834.52|17834.52|0
1631870380000|2021-09-17 09:19:40|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|0
1631870390000|2021-09-17 09:19:50|17833.17|17833.17|17836.69|17836.69|17837.25|17837.25|17833.17|17833.17|0
1631870400000|2021-09-17 09:20:00|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|0
1631870410000|2021-09-17 09:20:10|17837.13|17837.13|17837.13|17837.13|17837.13|17837.13|17837.13|17837.13|0
1631870430000|2021-09-17 09:20:30|17834.39|17834.39|17833.42|17833.42|17834.39|17834.39|17833.42|17833.42|0
1631870450000|2021-09-17 09:20:50|17834.54|17834.54|17836.42|17836.42|17836.42|17836.42|17834.54|17834.54|0
1631870460000|2021-09-17 09:21:00|17843.34|17843.34|17843.44|17843.44|17844.25|17844.25|17843.34|17843.34|0
1631870470000|2021-09-17 09:21:10|17842.52|17842.52|17842.62|17842.62|17842.62|17842.62|17841.71|17841.71|0
1631870480000|2021-09-17 09:21:20|17842|17842|17841.8|17841.8|17842|17842|17841.8|17841.8|0
1631870490000|2021-09-17 09:21:30|17842.61|17842.61|17842.82|17842.82|17842.82|17842.82|17842.61|17842.61|0
1631870500000|2021-09-17 09:21:40|17841.91|17841.91|17840.62|17840.62|17841.91|17841.91|17840.62|17840.62|0
1631870510000|2021-09-17 09:21:50|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|0
1631870520000|2021-09-17 09:22:00|17839|17839|17836.2|17836.2|17839|17839|17835.73|17835.73|0
1631870530000|2021-09-17 09:22:10|17837.84|17837.84|17839.27|17839.27|17839.27|17839.27|17837.84|17837.84|0
1631870540000|2021-09-17 09:22:20|17842.13|17842.13|17839.55|17839.55|17842.13|17842.13|17839.55|17839.55|0
1631870570000|2021-09-17 09:22:50|17839.76|17839.76|17839.08|17839.08|17839.97|17839.97|17838.88|17838.88|0
1631870580000|2021-09-17 09:23:00|17840.52|17840.52|17848.78|17848.78|17849.6|17849.6|17840.52|17840.52|0
1631870600000|2021-09-17 09:23:20|17849.6|17849.6|17849.6|17849.6|17849.6|17849.6|17849.6|17849.6|0
1631870620000|2021-09-17 09:23:40|17850.21|17850.21|17851.03|17851.03|17851.03|17851.03|17850.21|17850.21|0
1631870630000|2021-09-17 09:23:50|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|0
1631870640000|2021-09-17 09:24:00|17846.03|17846.03|17845.09|17845.09|17846.03|17846.03|17845.09|17845.09|0
1631870650000|2021-09-17 09:24:10|17845.9|17845.9|17846.72|17846.72|17846.72|17846.72|17845.9|17845.9|0
1631870660000|2021-09-17 09:24:20|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|0
1631870680000|2021-09-17 09:24:40|17846.81|17846.81|17846.19|17846.19|17846.81|17846.81|17846.19|17846.19|0
1631870690000|2021-09-17 09:24:50|17846.81|17846.81|17847.63|17847.63|17847.63|17847.63|17846.81|17846.81|0
1631870700000|2021-09-17 09:25:00|17850.49|17850.49|17854.18|17854.18|17854.18|17854.18|17850.49|17850.49|0
1631870710000|2021-09-17 09:25:10|17853.56|17853.56|17851.24|17851.24|17853.98|17853.98|17851.24|17851.24|0
1631870730000|2021-09-17 09:25:30|17849.61|17849.61|17849.14|17849.14|17849.61|17849.61|17849.14|17849.14|0
1631870750000|2021-09-17 09:25:50|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|0
1631870760000|2021-09-17 09:26:00|17846.4|17846.4|17846.4|17846.4|17846.4|17846.4|17846.4|17846.4|0
1631870770000|2021-09-17 09:26:10|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|0
1631870790000|2021-09-17 09:26:30|17848.22|17848.22|17849.86|17849.86|17851.29|17851.29|17848.22|17848.22|0
1631870800000|2021-09-17 09:26:40|17850.06|17850.06|17852.91|17852.91|17852.91|17852.91|17850.06|17850.06|0
1631870820000|2021-09-17 09:27:00|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|0
1631870830000|2021-09-17 09:27:10|17850.13|17850.13|17844.89|17844.89|17850.13|17850.13|17842.62|17842.62|0
1631870840000|2021-09-17 09:27:20|17843.06|17843.06|17844.82|17844.82|17845.29|17845.29|17843.06|17843.06|0
1631870860000|2021-09-17 09:27:40|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|0
1631870870000|2021-09-17 09:27:50|17844.82|17844.82|17845.29|17845.29|17845.29|17845.29|17844.82|17844.82|0
1631870880000|2021-09-17 09:28:00|17845.91|17845.91|17851.71|17851.71|17851.71|17851.71|17845.91|17845.91|0
1631870890000|2021-09-17 09:28:10|17853.26|17853.26|17854.79|17854.79|17855.61|17855.61|17853.26|17853.26|0
1631870920000|2021-09-17 09:28:40|17853.88|17853.88|17852.94|17852.94|17853.88|17853.88|17852.94|17852.94|0
1631870950000|2021-09-17 09:29:10|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|0
1631870970000|2021-09-17 09:29:30|17854.18|17854.18|17858.26|17858.26|17858.26|17858.26|17854.18|17854.18|0
1631870980000|2021-09-17 09:29:40|17859.42|17859.42|17864.19|17864.19|17864.19|17864.19|17859.42|17859.42|0
1631870990000|2021-09-17 09:29:50|17865.83|17865.83|17864.65|17864.65|17868.72|17868.72|17864.65|17864.65|0
1631871000000|2021-09-17 09:30:00|17863.73|17863.73|17858.94|17858.94|17863.73|17863.73|17858.94|17858.94|0
1631871010000|2021-09-17 09:30:10|17859.35|17859.35|17860.57|17860.57|17860.78|17860.78|17858.43|17858.43|0
1631871020000|2021-09-17 09:30:20|17859.66|17859.66|17850.03|17850.03|17861.29|17861.29|17850.03|17850.03|0
1631871030000|2021-09-17 09:30:30|17849.62|17849.62|17842.83|17842.83|17849.62|17849.62|17842.83|17842.83|0
1631871040000|2021-09-17 09:30:40|17839.96|17839.96|17841.54|17841.54|17841.54|17841.54|17838.67|17838.67|0
1631871050000|2021-09-17 09:30:50|17840.72|17840.72|17840.37|17840.37|17841.54|17841.54|17839.55|17839.55|0
1631871060000|2021-09-17 09:31:00|17840.87|17840.87|17843.21|17843.21|17843.21|17843.21|17840.87|17840.87|0
1631871080000|2021-09-17 09:31:20|17844.03|17844.03|17844.03|17844.03|17844.03|17844.03|17844.03|17844.03|0
1631871100000|2021-09-17 09:31:40|17845.46|17845.46|17846.58|17846.58|17846.58|17846.58|17845.46|17845.46|0
1631871120000|2021-09-17 09:32:00|17849.32|17849.32|17852.48|17852.48|17852.48|17852.48|17849.32|17849.32|0
1631871130000|2021-09-17 09:32:10|17853.3|17853.3|17851.87|17851.87|17853.3|17853.3|17851.87|17851.87|0
1631871200000|2021-09-17 09:33:20|17849|17849|17851.25|17851.25|17851.25|17851.25|17849|17849|0
1631871230000|2021-09-17 09:33:50|17849.42|17849.42|17840.84|17840.84|17849.63|17849.63|17840.84|17840.84|0
1631871240000|2021-09-17 09:34:00|17839.21|17839.21|17837.39|17837.39|17840.2|17840.2|17837.39|17837.39|0
1631871250000|2021-09-17 09:34:10|17835.95|17835.95|17835.95|17835.95|17835.95|17835.95|17835.95|17835.95|0
1631871270000|2021-09-17 09:34:30|17836.16|17836.16|17836.16|17836.16|17836.16|17836.16|17836.16|17836.16|0
1631871280000|2021-09-17 09:34:40|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|0
1631871300000|2021-09-17 09:35:00|17834.94|17834.94|17835.75|17835.75|17835.75|17835.75|17834.94|17834.94|0
1631871320000|2021-09-17 09:35:20|17834.08|17834.08|17832.2|17832.2|17834.08|17834.08|17831.85|17831.85|0
1631871330000|2021-09-17 09:35:30|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|0
1631871340000|2021-09-17 09:35:40|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|0
1631871350000|2021-09-17 09:35:50|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|0
1631871360000|2021-09-17 09:36:00|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|0
1631871370000|2021-09-17 09:36:10|17830.77|17830.77|17830.1|17830.1|17830.77|17830.77|17830.1|17830.1|0
1631871410000|2021-09-17 09:36:50|17830.57|17830.57|17829.14|17829.14|17830.57|17830.57|17829.14|17829.14|0
1631871420000|2021-09-17 09:37:00|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|0
1631871430000|2021-09-17 09:37:10|17828|17828|17826.91|17826.91|17828.2|17828.2|17826.91|17826.91|0
1631871470000|2021-09-17 09:37:50|17825.92|17825.92|17825.11|17825.11|17825.92|17825.92|17825.11|17825.11|0
1631871480000|2021-09-17 09:38:00|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|0
1631871510000|2021-09-17 09:38:30|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|0
1631871530000|2021-09-17 09:38:50|17825.06|17825.06|17825.04|17825.04|17826|17826|17823.63|17823.63|0
1631871560000|2021-09-17 09:39:20|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|0
1631871580000|2021-09-17 09:39:40|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|0
1631871600000|2021-09-17 09:40:00|17827.15|17827.15|17826.33|17826.33|17827.97|17827.97|17826.33|17826.33|0
1631871620000|2021-09-17 09:40:20|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|0
1631871640000|2021-09-17 09:40:40|17829.85|17829.85|17830.79|17830.79|17830.79|17830.79|17829.85|17829.85|0
1631871650000|2021-09-17 09:40:50|17828.71|17828.71|17826.25|17826.25|17828.71|17828.71|17826.25|17826.25|0
1631871660000|2021-09-17 09:41:00|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|0
1631871690000|2021-09-17 09:41:30|17825.13|17825.13|17825.8|17825.8|17825.8|17825.8|17825.13|17825.13|0
1631871700000|2021-09-17 09:41:40|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|0
1631871740000|2021-09-17 09:42:20|17830.7|17830.7|17834.89|17834.89|17834.89|17834.89|17830.7|17830.7|0
1631871750000|2021-09-17 09:42:30|17837.75|17837.75|17836.32|17836.32|17837.75|17837.75|17836.32|17836.32|0
1631871760000|2021-09-17 09:42:40|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|0
1631871770000|2021-09-17 09:42:50|17836.32|17836.32|17836.32|17836.32|17836.32|17836.32|17836.32|17836.32|0
1631871790000|2021-09-17 09:43:10|17834.89|17834.89|17833.97|17833.97|17834.89|17834.89|17833.97|17833.97|0
1631871800000|2021-09-17 09:43:20|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|0
1631871810000|2021-09-17 09:43:30|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|0
1631871830000|2021-09-17 09:43:50|17833.83|17833.83|17831.06|17831.06|17833.83|17833.83|17831.06|17831.06|0
1631871840000|2021-09-17 09:44:00|17829.43|17829.43|17827.53|17827.53|17829.43|17829.43|17827.53|17827.53|0
1631871860000|2021-09-17 09:44:20|17825.85|17825.85|17825.04|17825.04|17825.85|17825.85|17825.04|17825.04|0
1631871870000|2021-09-17 09:44:30|17824.57|17824.57|17824.57|17824.57|17824.57|17824.57|17824.57|17824.57|0
1631871880000|2021-09-17 09:44:40|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|0
1631871900000|2021-09-17 09:45:00|17826.2|17826.2|17824.57|17824.57|17826.2|17826.2|17824.57|17824.57|0
1631871910000|2021-09-17 09:45:10|17821.67|17821.67|17817.92|17817.92|17821.67|17821.67|17817.92|17817.92|0
1631871920000|2021-09-17 09:45:20|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|0
1631871930000|2021-09-17 09:45:30|17811.79|17811.79|17810.38|17810.38|17811.79|17811.79|17810.38|17810.38|0
1631871940000|2021-09-17 09:45:40|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|0
1631871960000|2021-09-17 09:46:00|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|0
1631871970000|2021-09-17 09:46:10|17809.77|17809.77|17802.42|17802.42|17809.77|17809.77|17802.42|17802.42|0
1631871980000|2021-09-17 09:46:20|17801.6|17801.6|17801.39|17801.39|17801.6|17801.6|17801.19|17801.19|0
1631872000000|2021-09-17 09:46:40|17801.86|17801.86|17801.86|17801.86|17801.86|17801.86|17801.86|17801.86|0
1631872020000|2021-09-17 09:47:00|17803.3|17803.3|17802.83|17802.83|17803.3|17803.3|17802.83|17802.83|0
1631872030000|2021-09-17 09:47:10|17803.24|17803.24|17804.67|17804.67|17804.67|17804.67|17803.24|17803.24|0
1631872070000|2021-09-17 09:47:50|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|0
1631872090000|2021-09-17 09:48:10|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|0
1631872110000|2021-09-17 09:48:30|17801.39|17801.39|17800.23|17800.23|17801.39|17801.39|17800.23|17800.23|0
1631872140000|2021-09-17 09:49:00|17797.18|17797.18|17797.43|17797.43|17798.35|17798.35|17797.18|17797.18|0
1631872150000|2021-09-17 09:49:10|17794.64|17794.64|17786.46|17786.46|17794.64|17794.64|17786.46|17786.46|0
1631872160000|2021-09-17 09:49:20|17785.64|17785.64|17787.08|17787.08|17787.08|17787.08|17785.64|17785.64|0
1631872170000|2021-09-17 09:49:30|17786.16|17786.16|17789.08|17789.08|17789.08|17789.08|17786.16|17786.16|0
1631872190000|2021-09-17 09:49:50|17790.03|17790.03|17794.05|17794.05|17794.05|17794.05|17790.03|17790.03|0
1631872200000|2021-09-17 09:50:00|17793.85|17793.85|17785.93|17785.93|17796.56|17796.56|17785.93|17785.93|0
1631872210000|2021-09-17 09:50:10|17780.74|17780.74|17782.21|17782.21|17788.47|17788.47|17777.86|17777.86|0
1631872220000|2021-09-17 09:50:20|17781.39|17781.39|17787.02|17787.02|17787.02|17787.02|17777.74|17777.74|0
1631872230000|2021-09-17 09:50:30|17788.18|17788.18|17786.6|17786.6|17788.18|17788.18|17785.1|17785.1|0
1631872240000|2021-09-17 09:50:40|17784.37|17784.37|17791.37|17791.37|17791.57|17791.57|17783.18|17783.18|0
1631872250000|2021-09-17 09:50:50|17790.55|17790.55|17793.52|17793.52|17794.55|17794.55|17789.61|17789.61|0
1631872260000|2021-09-17 09:51:00|17793.03|17793.03|17791.51|17791.51|17795.01|17795.01|17791.33|17791.33|0
1631872270000|2021-09-17 09:51:10|17790.1|17790.1|17796.1|17796.1|17797.26|17797.26|17790.1|17790.1|0
1631872280000|2021-09-17 09:51:20|17796.59|17796.59|17800.53|17800.53|17800.58|17800.58|17796.59|17796.59|0
1631872290000|2021-09-17 09:51:30|17801.34|17801.34|17797.17|17797.17|17802.51|17802.51|17797.17|17797.17|0
1631872300000|2021-09-17 09:51:40|17796.36|17796.36|17792.31|17792.31|17796.36|17796.36|17788.77|17788.77|0
1631872310000|2021-09-17 09:51:50|17790.88|17790.88|17796.2|17796.2|17796.2|17796.2|17790.88|17790.88|0
1631872320000|2021-09-17 09:52:00|17794.76|17794.76|17783.73|17783.73|17794.76|17794.76|17783.73|17783.73|0
1631872330000|2021-09-17 09:52:10|17782.91|17782.91|17789.8|17789.8|17790.96|17790.96|17782.91|17782.91|0
1631872340000|2021-09-17 09:52:20|17789.18|17789.18|17792.71|17792.71|17792.71|17792.71|17784.43|17784.43|0
1631872350000|2021-09-17 09:52:30|17794.86|17794.86|17793.98|17793.98|17795.81|17795.81|17793.98|17793.98|0
1631872360000|2021-09-17 09:52:40|17793.06|17793.06|17795.22|17795.22|17795.22|17795.22|17791.78|17791.78|0
1631872370000|2021-09-17 09:52:50|17794.3|17794.3|17797.62|17797.62|17797.62|17797.62|17794.13|17794.13|0
1631872380000|2021-09-17 09:53:00|17795.74|17795.74|17797.23|17797.23|17797.23|17797.23|17795.33|17795.33|0
1631872390000|2021-09-17 09:53:10|17796.29|17796.29|17798.16|17798.16|17799.08|17799.08|17795.71|17795.71|0
1631872400000|2021-09-17 09:53:20|17797.75|17797.75|17795.81|17795.81|17797.75|17797.75|17792.82|17792.82|0
1631872410000|2021-09-17 09:53:30|17796.01|17796.01|17793.78|17793.78|17796.01|17796.01|17793.78|17793.78|0
1631872420000|2021-09-17 09:53:40|17792.37|17792.37|17792.75|17792.75|17798.79|17798.79|17790.94|17790.94|0
1631872430000|2021-09-17 09:53:50|17794.47|17794.47|17794.26|17794.26|17794.47|17794.47|17793.53|17793.53|0
1631872440000|2021-09-17 09:54:00|17793.77|17793.77|17781.59|17781.59|17793.77|17793.77|17780.59|17780.59|0
1631872450000|2021-09-17 09:54:10|17781.38|17781.38|17785.79|17785.79|17785.79|17785.79|17780.44|17780.44|0
1631872460000|2021-09-17 09:54:20|17786.7|17786.7|17789.49|17789.49|17789.49|17789.49|17786.7|17786.7|0
1631872470000|2021-09-17 09:54:30|17788.67|17788.67|17788.93|17788.93|17788.93|17788.93|17788.46|17788.46|0
1631872480000|2021-09-17 09:54:40|17792.64|17792.64|17793.79|17793.79|17793.79|17793.79|17789.87|17789.87|0
1631872490000|2021-09-17 09:54:50|17792.38|17792.38|17797.79|17797.79|17797.79|17797.79|17792.38|17792.38|0
1631872500000|2021-09-17 09:55:00|17796.97|17796.97|17779.59|17779.59|17797.3|17797.3|17779.59|17779.59|0
1631872510000|2021-09-17 09:55:10|17778.18|17778.18|17787.16|17787.16|17787.16|17787.16|17777.73|17777.73|0
1631872520000|2021-09-17 09:55:20|17786.6|17786.6|17785.5|17785.5|17788.59|17788.59|17785.5|17785.5|0
1631872530000|2021-09-17 09:55:30|17785.71|17785.71|17785.29|17785.29|17786.2|17786.2|17785.29|17785.29|0
1631872540000|2021-09-17 09:55:40|17783.85|17783.85|17789.12|17789.12|17789.12|17789.12|17783.85|17783.85|0
1631872550000|2021-09-17 09:55:50|17788.5|17788.5|17786.52|17786.52|17789.08|17789.08|17785.88|17785.88|0
1631872560000|2021-09-17 09:56:00|17788.85|17788.85|17786.05|17786.05|17788.85|17788.85|17784.64|17784.64|0
1631872570000|2021-09-17 09:56:10|17785.14|17785.14|17783|17783|17786.79|17786.79|17783|17783|0
1631872580000|2021-09-17 09:56:20|17782.18|17782.18|17786.85|17786.85|17786.85|17786.85|17782.18|17782.18|0
1631872590000|2021-09-17 09:56:30|17788.02|17788.02|17784.29|17784.29|17788.02|17788.02|17784.29|17784.29|0
1631872600000|2021-09-17 09:56:40|17782.85|17782.85|17785.88|17785.88|17785.88|17785.88|17780.07|17780.07|0
1631872610000|2021-09-17 09:56:50|17785.47|17785.47|17784.23|17784.23|17785.47|17785.47|17782.53|17782.53|0
1631872620000|2021-09-17 09:57:00|17783.11|17783.11|17781|17781|17783.87|17783.87|17781|17781|0
1631872630000|2021-09-17 09:57:10|17779.18|17779.18|17783.31|17783.31|17783.31|17783.31|17777.89|17777.89|0
1631872640000|2021-09-17 09:57:20|17783.8|17783.8|17777.28|17777.28|17783.8|17783.8|17774.93|17774.93|0
1631872650000|2021-09-17 09:57:30|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|0
1631872660000|2021-09-17 09:57:40|17777.58|17777.58|17781.1|17781.1|17782.77|17782.77|17777.43|17777.43|0
1631872670000|2021-09-17 09:57:50|17780.28|17780.28|17781.24|17781.24|17781.24|17781.24|17778.26|17778.26|0
1631872680000|2021-09-17 09:58:00|17783.57|17783.57|17784.22|17784.22|17784.22|17784.22|17780.38|17780.38|0
1631872690000|2021-09-17 09:58:10|17783.28|17783.28|17783.41|17783.41|17785.93|17785.93|17783.28|17783.28|0
1631872700000|2021-09-17 09:58:20|17783|17783|17779.28|17779.28|17785.34|17785.34|17776.43|17776.43|0
1631872710000|2021-09-17 09:58:30|17778.29|17778.29|17779.95|17779.95|17780.62|17780.62|17778.29|17778.29|0
1631872720000|2021-09-17 09:58:40|17782.5|17782.5|17782.32|17782.32|17784.22|17784.22|17781.45|17781.45|0
1631872730000|2021-09-17 09:58:50|17784.57|17784.57|17785.76|17785.76|17785.76|17785.76|17783.55|17783.55|0
1631872740000|2021-09-17 09:59:00|17784.84|17784.84|17784.4|17784.4|17784.84|17784.84|17782.91|17782.91|0
1631872750000|2021-09-17 09:59:10|17783.49|17783.49|17783.78|17783.78|17784.34|17784.34|17781.38|17781.38|0
1631872760000|2021-09-17 09:59:20|17782.97|17782.97|17784.21|17784.21|17784.21|17784.21|17781.89|17781.89|0
1631872770000|2021-09-17 09:59:30|17784.47|17784.47|17782.65|17782.65|17784.47|17784.47|17781.01|17781.01|0
1631872780000|2021-09-17 09:59:40|17781.21|17781.21|17783.85|17783.85|17785.34|17785.34|17781.21|17781.21|0
1631872790000|2021-09-17 09:59:50|17788.66|17788.66|17793.33|17793.33|17793.33|17793.33|17787.84|17787.84|0
1631872800000|2021-09-17 10:00:00|17793.53|17793.53|17788.3|17788.3|17794.43|17794.43|17787.31|17787.31|0
1631872820000|2021-09-17 10:00:20|17787.74|17787.74|17787.74|17787.74|17787.74|17787.74|17787.74|17787.74|0
1631872830000|2021-09-17 10:00:30|17784.1|17784.1|17774|17774|17784.1|17784.1|17772.48|17772.48|0
1631872840000|2021-09-17 10:00:40|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|0
1631872850000|2021-09-17 10:00:50|17770.35|17770.35|17761.06|17761.06|17770.35|17770.35|17761.06|17761.06|0
1631872860000|2021-09-17 10:01:00|17758.2|17758.2|17754.21|17754.21|17758.2|17758.2|17752.71|17752.71|0
1631872870000|2021-09-17 10:01:10|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|0
1631872880000|2021-09-17 10:01:20|17754.63|17754.63|17755.45|17755.45|17755.45|17755.45|17754.63|17754.63|0
1631872890000|2021-09-17 10:01:30|17755.66|17755.66|17755.45|17755.45|17755.66|17755.66|17753.81|17753.81|0
1631872900000|2021-09-17 10:01:40|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|0
1631872910000|2021-09-17 10:01:50|17757.01|17757.01|17757.01|17757.01|17757.01|17757.01|17757.01|17757.01|0
1631872920000|2021-09-17 10:02:00|17755.18|17755.18|17755.39|17755.39|17755.39|17755.39|17755.18|17755.18|0
1631872980000|2021-09-17 10:03:00|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|0
1631872990000|2021-09-17 10:03:10|17753.01|17753.01|17753.01|17753.01|17753.01|17753.01|17753.01|17753.01|0
1631873000000|2021-09-17 10:03:20|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|0
1631873010000|2021-09-17 10:03:30|17753.43|17753.43|17754.37|17754.37|17755.78|17755.78|17753.43|17753.43|0
1631873020000|2021-09-17 10:03:40|17753.75|17753.75|17750.4|17750.4|17754.16|17754.16|17746.4|17746.4|0
1631873030000|2021-09-17 10:03:50|17749.84|17749.84|17753.37|17753.37|17755.2|17755.2|17749.84|17749.84|0
1631873040000|2021-09-17 10:04:00|17751.96|17751.96|17751.96|17751.96|17751.96|17751.96|17751.96|17751.96|0
1631873080000|2021-09-17 10:04:40|17751.29|17751.29|17751.51|17751.51|17751.51|17751.51|17751.29|17751.29|0
1631873090000|2021-09-17 10:04:50|17749.88|17749.88|17751.51|17751.51|17751.51|17751.51|17749.88|17749.88|0
1631873100000|2021-09-17 10:05:00|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|0
1631873130000|2021-09-17 10:05:30|17749.88|17749.88|17744.27|17744.27|17749.88|17749.88|17744.27|17744.27|0
1631873140000|2021-09-17 10:05:40|17743.86|17743.86|17744.27|17744.27|17744.27|17744.27|17743.86|17743.86|0
1631873150000|2021-09-17 10:05:50|17743.44|17743.44|17740.77|17740.77|17743.44|17743.44|17740.15|17740.15|0
1631873160000|2021-09-17 10:06:00|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|0
1631873170000|2021-09-17 10:06:10|17736.49|17736.49|17739.76|17739.76|17739.76|17739.76|17736.49|17736.49|0
1631873190000|2021-09-17 10:06:30|17739.96|17739.96|17738.97|17738.97|17739.96|17739.96|17738.97|17738.97|0
1631873210000|2021-09-17 10:06:50|17738.47|17738.47|17738.47|17738.47|17738.47|17738.47|17738.47|17738.47|0
1631873240000|2021-09-17 10:07:20|17736.84|17736.84|17731.71|17731.71|17736.84|17736.84|17731.71|17731.71|0
1631873250000|2021-09-17 10:07:30|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|0
1631873260000|2021-09-17 10:07:40|17732.03|17732.03|17731.21|17731.21|17732.03|17732.03|17731.21|17731.21|0
1631873280000|2021-09-17 10:08:00|17730.4|17730.4|17725.72|17725.72|17730.4|17730.4|17725.72|17725.72|0
1631873290000|2021-09-17 10:08:10|17726.53|17726.53|17728.17|17728.17|17728.17|17728.17|17726.53|17726.53|0
1631873300000|2021-09-17 10:08:20|17726.53|17726.53|17725.84|17725.84|17728.17|17728.17|17725.72|17725.72|0
1631873320000|2021-09-17 10:08:40|17724.2|17724.2|17724.2|17724.2|17724.2|17724.2|17724.2|17724.2|0
1631873330000|2021-09-17 10:08:50|17723.79|17723.79|17726.02|17726.02|17726.02|17726.02|17723.79|17723.79|0
1631873340000|2021-09-17 10:09:00|17724.85|17724.85|17726.48|17726.48|17726.48|17726.48|17724.85|17724.85|0
1631873360000|2021-09-17 10:09:20|17729.3|17729.3|17730.42|17730.42|17730.42|17730.42|17729.3|17729.3|0
1631873390000|2021-09-17 10:09:50|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|0
1631873400000|2021-09-17 10:10:00|17733.12|17733.12|17731.36|17731.36|17733.12|17733.12|17731.36|17731.36|0
1631873410000|2021-09-17 10:10:10|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|0
1631873430000|2021-09-17 10:10:30|17732.04|17732.04|17732.04|17732.04|17732.04|17732.04|17732.04|17732.04|0
1631873460000|2021-09-17 10:11:00|17732.59|17732.59|17735.25|17735.25|17735.25|17735.25|17732.59|17732.59|0
1631873470000|2021-09-17 10:11:10|17734.08|17734.08|17737.25|17737.25|17737.25|17737.25|17732.97|17732.97|0
1631873480000|2021-09-17 10:11:20|17739.1|17739.1|17740.06|17740.06|17740.53|17740.53|17739.1|17739.1|0
1631873490000|2021-09-17 10:11:30|17739.86|17739.86|17739.86|17739.86|17739.86|17739.86|17739.86|17739.86|0
1631873520000|2021-09-17 10:12:00|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|0
1631873530000|2021-09-17 10:12:10|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|0
1631873590000|2021-09-17 10:13:10|17739.51|17739.51|17739.51|17739.51|17739.51|17739.51|17739.51|17739.51|0
1631873600000|2021-09-17 10:13:20|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|0
1631873630000|2021-09-17 10:13:50|17738.49|17738.49|17740.32|17740.32|17740.32|17740.32|17738.49|17738.49|0
1631873650000|2021-09-17 10:14:10|17740.99|17740.99|17740.99|17740.99|17740.99|17740.99|17740.99|17740.99|0
1631873660000|2021-09-17 10:14:20|17741.8|17741.8|17751.27|17751.27|17751.27|17751.27|17741.8|17741.8|0
1631873670000|2021-09-17 10:14:30|17751.89|17751.89|17751.89|17751.89|17751.89|17751.89|17751.89|17751.89|0
1631873680000|2021-09-17 10:14:40|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|0
1631873690000|2021-09-17 10:14:50|17752.18|17752.18|17752.18|17752.18|17752.18|17752.18|17752.18|17752.18|0
1631873700000|2021-09-17 10:15:00|17754.92|17754.92|17754.51|17754.51|17754.92|17754.92|17754.51|17754.51|0
1631873710000|2021-09-17 10:15:10|17752.88|17752.88|17751.24|17751.24|17752.88|17752.88|17751.24|17751.24|0
1631873730000|2021-09-17 10:15:30|17750.25|17750.25|17750.87|17750.87|17750.87|17750.87|17750.25|17750.25|0
1631873750000|2021-09-17 10:15:50|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|0
1631873760000|2021-09-17 10:16:00|17752.3|17752.3|17748.65|17748.65|17752.3|17752.3|17748.65|17748.65|0
1631873770000|2021-09-17 10:16:10|17748.24|17748.24|17748.24|17748.24|17748.24|17748.24|17748.24|17748.24|0
1631873780000|2021-09-17 10:16:20|17748.8|17748.8|17749.61|17749.61|17749.61|17749.61|17748.8|17748.8|0
1631873790000|2021-09-17 10:16:30|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|0
1631873800000|2021-09-17 10:16:40|17748.85|17748.85|17751.89|17751.89|17751.89|17751.89|17748.85|17748.85|0
1631873810000|2021-09-17 10:16:50|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|0
1631873820000|2021-09-17 10:17:00|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|0
1631873830000|2021-09-17 10:17:10|17750.31|17750.31|17750.31|17750.31|17750.31|17750.31|17750.31|17750.31|0
1631873840000|2021-09-17 10:17:20|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|0
1631873860000|2021-09-17 10:17:40|17748.66|17748.66|17748.66|17748.66|17748.66|17748.66|17748.66|17748.66|0
1631873890000|2021-09-17 10:18:10|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|0
1631873900000|2021-09-17 10:18:20|17751.53|17751.53|17748.68|17748.68|17751.53|17751.53|17748.68|17748.68|0
1631873930000|2021-09-17 10:18:50|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|0
1631873960000|2021-09-17 10:19:20|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|0
1631873980000|2021-09-17 10:19:40|17747.7|17747.7|17748.51|17748.51|17748.51|17748.51|17747.7|17747.7|0
1631874000000|2021-09-17 10:20:00|17749.68|17749.68|17749.68|17749.68|17749.68|17749.68|17749.68|17749.68|0
1631874010000|2021-09-17 10:20:10|17748.86|17748.86|17748.86|17748.86|17748.86|17748.86|17748.86|17748.86|0
1631874020000|2021-09-17 10:20:20|17748.04|17748.04|17744.16|17744.16|17748.04|17748.04|17744.16|17744.16|0
1631874030000|2021-09-17 10:20:30|17743.34|17743.34|17744.16|17744.16|17744.16|17744.16|17743.34|17743.34|0
1631874040000|2021-09-17 10:20:40|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|0
1631874060000|2021-09-17 10:21:00|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|0
1631874070000|2021-09-17 10:21:10|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|0
1631874080000|2021-09-17 10:21:20|17741.67|17741.67|17741.2|17741.2|17741.67|17741.67|17741.2|17741.2|0
1631874100000|2021-09-17 10:21:40|17740.39|17740.39|17740.39|17740.39|17740.39|17740.39|17740.39|17740.39|0
1631874110000|2021-09-17 10:21:50|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|0
1631874120000|2021-09-17 10:22:00|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|0
1631874130000|2021-09-17 10:22:10|17743.43|17743.43|17743.43|17743.43|17743.43|17743.43|17743.43|17743.43|0
1631874140000|2021-09-17 10:22:20|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17740.88|17740.88|0
1631874150000|2021-09-17 10:22:30|17739.87|17739.87|17739.05|17739.05|17739.87|17739.87|17739.05|17739.05|0
1631874160000|2021-09-17 10:22:40|17737.64|17737.64|17729.82|17729.82|17737.64|17737.64|17729.82|17729.82|0
1631874170000|2021-09-17 10:22:50|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|0
1631874180000|2021-09-17 10:23:00|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|0
1631874190000|2021-09-17 10:23:10|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|0
1631874210000|2021-09-17 10:23:30|17725.04|17725.04|17719.2|17719.2|17725.04|17725.04|17719.2|17719.2|0
1631874230000|2021-09-17 10:23:50|17718.28|17718.28|17716.46|17716.46|17718.28|17718.28|17716.46|17716.46|0
1631874240000|2021-09-17 10:24:00|17715.64|17715.64|17711.34|17711.34|17715.64|17715.64|17711.34|17711.34|0
1631874250000|2021-09-17 10:24:10|17712.78|17712.78|17712.78|17712.78|17712.78|17712.78|17712.78|17712.78|0
1631874290000|2021-09-17 10:24:50|17709.48|17709.48|17711.31|17711.31|17711.31|17711.31|17709.48|17709.48|0
1631874300000|2021-09-17 10:25:00|17712.13|17712.13|17700.29|17700.29|17712.13|17712.13|17700.29|17700.29|0
1631874310000|2021-09-17 10:25:10|17699.12|17699.12|17698.01|17698.01|17699.12|17699.12|17698.01|17698.01|0
1631874360000|2021-09-17 10:26:00|17696.57|17696.57|17691.9|17691.9|17696.57|17696.57|17691.9|17691.9|0
1631874370000|2021-09-17 10:26:10|17689.55|17689.55|17686.68|17686.68|17689.55|17689.55|17686.68|17686.68|0
1631874380000|2021-09-17 10:26:20|17685.86|17685.86|17683.18|17683.18|17685.86|17685.86|17683.18|17683.18|0
1631874400000|2021-09-17 10:26:40|17684|17684|17684|17684|17684|17684|17684|17684|0
1631874430000|2021-09-17 10:27:10|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|0
1631874440000|2021-09-17 10:27:20|17685.16|17685.16|17685.16|17685.16|17685.16|17685.16|17685.16|17685.16|0
1631874450000|2021-09-17 10:27:30|17682.29|17682.29|17684.77|17684.77|17684.77|17684.77|17682.29|17682.29|0
1631874460000|2021-09-17 10:27:40|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|0
1631874480000|2021-09-17 10:28:00|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|0
1631874530000|2021-09-17 10:28:50|17688.9|17688.9|17689.37|17689.37|17689.37|17689.37|17688.9|17688.9|0
1631874540000|2021-09-17 10:29:00|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|0
1631874550000|2021-09-17 10:29:10|17690.9|17690.9|17692.34|17692.34|17692.34|17692.34|17690.9|17690.9|0
1631874560000|2021-09-17 10:29:20|17691.67|17691.67|17691.67|17691.67|17691.67|17691.67|17691.67|17691.67|0
1631874580000|2021-09-17 10:29:40|17689.84|17689.84|17684|17684|17689.84|17689.84|17683.18|17683.18|0
1631874590000|2021-09-17 10:29:50|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|0
1631874610000|2021-09-17 10:30:10|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|0
1631874640000|2021-09-17 10:30:40|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|0
1631874660000|2021-09-17 10:31:00|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|0
1631874680000|2021-09-17 10:31:20|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|0
1631874690000|2021-09-17 10:31:30|17682.16|17682.16|17679.93|17679.93|17682.16|17682.16|17679.93|17679.93|0
1631874700000|2021-09-17 10:31:40|17679.02|17679.02|17679.02|17679.02|17679.83|17679.83|17678.2|17678.2|0
1631874710000|2021-09-17 10:31:50|17679.83|17679.83|17678.92|17678.92|17679.83|17679.83|17678.92|17678.92|0
1631874720000|2021-09-17 10:32:00|17676.05|17676.05|17674.67|17674.67|17676.05|17676.05|17674.67|17674.67|0
1631874730000|2021-09-17 10:32:10|17675.29|17675.29|17673.45|17673.45|17675.29|17675.29|17673.45|17673.45|0
1631874740000|2021-09-17 10:32:20|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|0
1631874750000|2021-09-17 10:32:30|17672.63|17672.63|17672.63|17672.63|17672.63|17672.63|17672.63|17672.63|0
1631874760000|2021-09-17 10:32:40|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|0
1631874770000|2021-09-17 10:32:50|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|0
1631874780000|2021-09-17 10:33:00|17671.63|17671.63|17668.34|17668.34|17671.63|17671.63|17668.34|17668.34|0
1631874790000|2021-09-17 10:33:10|17668.81|17668.81|17669.28|17669.28|17669.28|17669.28|17668.81|17668.81|0
1631874820000|2021-09-17 10:33:40|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|0
1631874830000|2021-09-17 10:33:50|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|0
1631874850000|2021-09-17 10:34:10|17664.38|17664.38|17664.38|17664.38|17664.38|17664.38|17664.38|17664.38|0
1631874860000|2021-09-17 10:34:20|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|0
1631874880000|2021-09-17 10:34:40|17662.03|17662.03|17663.25|17663.25|17665.4|17665.4|17662.03|17662.03|0
1631874890000|2021-09-17 10:34:50|17662.43|17662.43|17663.05|17663.05|17663.05|17663.05|17662.43|17662.43|0
1631874900000|2021-09-17 10:35:00|17664.68|17664.68|17664.68|17664.68|17664.68|17664.68|17664.68|17664.68|0
1631874910000|2021-09-17 10:35:10|17665.59|17665.59|17664.68|17664.68|17665.59|17665.59|17664.68|17664.68|0
1631874920000|2021-09-17 10:35:20|17664.89|17664.89|17664.68|17664.68|17664.89|17664.89|17664.68|17664.68|0
1631874930000|2021-09-17 10:35:30|17664.48|17664.48|17663.98|17663.98|17664.48|17664.48|17663.98|17663.98|0
1631874940000|2021-09-17 10:35:40|17663.57|17663.57|17661.83|17661.83|17663.57|17663.57|17661.83|17661.83|0
1631874950000|2021-09-17 10:35:50|17660.92|17660.92|17658.29|17658.29|17660.92|17660.92|17657.48|17657.48|0
1631874970000|2021-09-17 10:36:10|17657.8|17657.8|17657.8|17657.8|17657.8|17657.8|17657.8|17657.8|0
1631874980000|2021-09-17 10:36:20|17656.98|17656.98|17656.16|17656.16|17656.98|17656.98|17656.16|17656.16|0
1631875000000|2021-09-17 10:36:40|17657.8|17657.8|17659.66|17659.66|17659.66|17659.66|17656.86|17656.86|0
1631875010000|2021-09-17 10:36:50|17660.48|17660.48|17660.48|17660.48|17660.48|17660.48|17660.48|17660.48|0
1631875030000|2021-09-17 10:37:10|17660.89|17660.89|17661.1|17661.1|17661.1|17661.1|17660.89|17660.89|0
1631875040000|2021-09-17 10:37:20|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|0
1631875050000|2021-09-17 10:37:30|17660.27|17660.27|17660.69|17660.69|17660.69|17660.69|17660.27|17660.27|0
1631875060000|2021-09-17 10:37:40|17660.48|17660.48|17659.86|17659.86|17660.48|17660.48|17659.86|17659.86|0
1631875070000|2021-09-17 10:37:50|17659.66|17659.66|17659.66|17659.66|17659.66|17659.66|17659.66|17659.66|0
1631875080000|2021-09-17 10:38:00|17658.74|17658.74|17659.56|17659.56|17659.56|17659.56|17658.74|17658.74|0
1631875140000|2021-09-17 10:39:00|17658.74|17658.74|17658.54|17658.54|17658.74|17658.74|17658.54|17658.54|0
1631875160000|2021-09-17 10:39:20|17662.78|17662.78|17663.34|17663.34|17663.34|17663.34|17662.78|17662.78|0
1631875170000|2021-09-17 10:39:30|17664.28|17664.28|17665.51|17665.51|17665.51|17665.51|17664.28|17664.28|0
1631875180000|2021-09-17 10:39:40|17667.14|17667.14|17667.61|17667.61|17667.61|17667.61|17667.14|17667.14|0
1631875200000|2021-09-17 10:40:00|17665.98|17665.98|17665.48|17665.48|17665.98|17665.98|17665.48|17665.48|0
1631875210000|2021-09-17 10:40:10|17664.54|17664.54|17664.75|17664.75|17664.75|17664.75|17664.54|17664.54|0
1631875220000|2021-09-17 10:40:20|17663.93|17663.93|17664.4|17664.4|17664.4|17664.4|17663.93|17663.93|0
1631875250000|2021-09-17 10:40:50|17665.22|17665.22|17665.22|17665.22|17665.22|17665.22|17665.22|17665.22|0
1631875260000|2021-09-17 10:41:00|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|0
1631875270000|2021-09-17 10:41:10|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|0
1631875290000|2021-09-17 10:41:30|17665.23|17665.23|17665.72|17665.72|17665.72|17665.72|17663.73|17663.73|0
1631875300000|2021-09-17 10:41:40|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|0
1631875310000|2021-09-17 10:41:50|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|0
1631875320000|2021-09-17 10:42:00|17663.07|17663.07|17663.07|17663.07|17663.07|17663.07|17663.07|17663.07|0
1631875340000|2021-09-17 10:42:20|17664.19|17664.19|17667.3|17667.3|17667.3|17667.3|17664.19|17664.19|0
1631875350000|2021-09-17 10:42:30|17666.89|17666.89|17669.56|17669.56|17669.56|17669.56|17666.89|17666.89|0
1631875360000|2021-09-17 10:42:40|17669.15|17669.15|17673.04|17673.04|17673.04|17673.04|17668.95|17668.95|0
1631875370000|2021-09-17 10:42:50|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|0
1631875380000|2021-09-17 10:43:00|17673.98|17673.98|17674.45|17674.45|17674.45|17674.45|17673.98|17673.98|0
1631875410000|2021-09-17 10:43:30|17673.54|17673.54|17669.85|17669.85|17673.54|17673.54|17669.85|17669.85|0
1631875500000|2021-09-17 10:45:00|17668.57|17668.57|17665.2|17665.2|17668.57|17668.57|17665.2|17665.2|0
1631875510000|2021-09-17 10:45:10|17666.11|17666.11|17666.11|17666.11|17666.11|17666.11|17666.11|17666.11|0
1631875520000|2021-09-17 10:45:20|17666.93|17666.93|17670|17670|17670|17670|17666.93|17666.93|0
1631875530000|2021-09-17 10:45:30|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|0
1631875540000|2021-09-17 10:45:40|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|0
1631875560000|2021-09-17 10:46:00|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|0
1631875630000|2021-09-17 10:47:10|17675.4|17675.4|17675.87|17675.87|17675.87|17675.87|17675.4|17675.4|0
1631875640000|2021-09-17 10:47:20|17675.05|17675.05|17675.99|17675.99|17675.99|17675.99|17675.05|17675.05|0
1631875670000|2021-09-17 10:47:50|17676.98|17676.98|17679.35|17679.35|17679.85|17679.85|17676.98|17676.98|0
1631875680000|2021-09-17 10:48:00|17676.77|17676.77|17676.3|17676.3|17676.77|17676.77|17676.3|17676.3|0
1631875750000|2021-09-17 10:49:10|17676.72|17676.72|17677.33|17677.33|17677.33|17677.33|17676.51|17676.51|0
1631875800000|2021-09-17 10:50:00|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|0
1631875810000|2021-09-17 10:50:10|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|0
1631875850000|2021-09-17 10:50:50|17678.74|17678.74|17681.06|17681.06|17681.06|17681.06|17678.74|17678.74|0
1631875860000|2021-09-17 10:51:00|17680.5|17680.5|17682.95|17682.95|17682.95|17682.95|17680.5|17680.5|0
1631875870000|2021-09-17 10:51:10|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|0
1631875880000|2021-09-17 10:51:20|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|0
1631875930000|2021-09-17 10:52:10|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|0
1631875960000|2021-09-17 10:52:40|17682.16|17682.16|17682.16|17682.16|17682.16|17682.16|17682.16|17682.16|0
1631875980000|2021-09-17 10:53:00|17681.34|17681.34|17672.47|17672.47|17681.34|17681.34|17672.47|17672.47|0
1631876000000|2021-09-17 10:53:20|17672.06|17672.06|17671.24|17671.24|17672.06|17672.06|17671.24|17671.24|0
1631876010000|2021-09-17 10:53:30|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|0
1631876020000|2021-09-17 10:53:40|17672.87|17672.87|17672.87|17672.87|17672.87|17672.87|17672.87|17672.87|0
1631876030000|2021-09-17 10:53:50|17673.87|17673.87|17673.66|17673.66|17673.87|17673.87|17673.66|17673.66|0
1631876040000|2021-09-17 10:54:00|17674.22|17674.22|17673.9|17673.9|17674.22|17674.22|17673.9|17673.9|0
1631876060000|2021-09-17 10:54:20|17674.39|17674.39|17673.9|17673.9|17674.39|17674.39|17673.9|17673.9|0
1631876080000|2021-09-17 10:54:40|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|0
1631876140000|2021-09-17 10:55:40|17673.6|17673.6|17673.6|17673.6|17673.6|17673.6|17673.6|17673.6|0
1631876150000|2021-09-17 10:55:50|17672.55|17672.55|17670|17670|17672.55|17672.55|17670|17670|0
1631876160000|2021-09-17 10:56:00|17669.18|17669.18|17658.46|17658.46|17669.18|17669.18|17657.85|17657.85|0
1631876180000|2021-09-17 10:56:20|17659.28|17659.28|17657.4|17657.4|17659.28|17659.28|17657.4|17657.4|0
1631876200000|2021-09-17 10:56:40|17656.46|17656.46|17656.46|17656.46|17656.46|17656.46|17656.46|17656.46|0
1631876220000|2021-09-17 10:57:00|17659|17659|17658.19|17658.19|17659|17659|17658.19|17658.19|0
1631876230000|2021-09-17 10:57:10|17659.13|17659.13|17659.13|17659.13|17659.13|17659.13|17659.13|17659.13|0
1631876240000|2021-09-17 10:57:20|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|0
1631876250000|2021-09-17 10:57:30|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|0
1631876280000|2021-09-17 10:58:00|17663.02|17663.02|17666.14|17666.14|17667.08|17667.08|17663.02|17663.02|0
1631876300000|2021-09-17 10:58:20|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|0
1631876340000|2021-09-17 10:59:00|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|0
1631876350000|2021-09-17 10:59:10|17668.06|17668.06|17668.06|17668.06|17668.06|17668.06|17668.06|17668.06|0
1631876370000|2021-09-17 10:59:30|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|0
1631876400000|2021-09-17 11:00:00|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|0
1631876410000|2021-09-17 11:00:10|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|0
1631876440000|2021-09-17 11:00:40|17662.35|17662.35|17662.35|17662.35|17662.35|17662.35|17662.35|17662.35|0
1631876450000|2021-09-17 11:00:50|17662.56|17662.56|17661.74|17661.74|17662.56|17662.56|17661.74|17661.74|0
1631876470000|2021-09-17 11:01:10|17662.56|17662.56|17662.56|17662.56|17662.56|17662.56|17662.56|17662.56|0
1631876480000|2021-09-17 11:01:20|17661.74|17661.74|17664.6|17664.6|17664.6|17664.6|17661.74|17661.74|0
1631876520000|2021-09-17 11:02:00|17663.99|17663.99|17663.52|17663.52|17663.99|17663.99|17663.52|17663.52|0
1631876550000|2021-09-17 11:02:30|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|0
1631876560000|2021-09-17 11:02:40|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|0
1631876570000|2021-09-17 11:02:50|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|0
1631876590000|2021-09-17 11:03:10|17668.07|17668.07|17668.07|17668.07|17668.07|17668.07|17668.07|17668.07|0
1631876600000|2021-09-17 11:03:20|17669.18|17669.18|17673.96|17673.96|17673.96|17673.96|17669.18|17669.18|0
1631876610000|2021-09-17 11:03:30|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|0
1631876630000|2021-09-17 11:03:50|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|0
1631876640000|2021-09-17 11:04:00|17677.67|17677.67|17682.48|17682.48|17682.48|17682.48|17677.67|17677.67|0
1631876650000|2021-09-17 11:04:10|17681.53|17681.53|17682.7|17682.7|17683.86|17683.86|17681.53|17681.53|0
1631876660000|2021-09-17 11:04:20|17683.2|17683.2|17683.2|17683.2|17683.2|17683.2|17683.2|17683.2|0
1631876680000|2021-09-17 11:04:40|17687.76|17687.76|17690.73|17690.73|17690.73|17690.73|17687.76|17687.76|0
1631876700000|2021-09-17 11:05:00|17692.22|17692.22|17700.82|17700.82|17700.82|17700.82|17692.22|17692.22|0
1631876710000|2021-09-17 11:05:10|17699.38|17699.38|17698.61|17698.61|17700.04|17700.04|17698.16|17698.16|0
1631876720000|2021-09-17 11:05:20|17699.02|17699.02|17701.14|17701.14|17701.35|17701.35|17699.02|17699.02|0
1631876730000|2021-09-17 11:05:30|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|0
1631876760000|2021-09-17 11:06:00|17701.14|17701.14|17700.94|17700.94|17701.14|17701.14|17700.94|17700.94|0
1631876770000|2021-09-17 11:06:10|17702.57|17702.57|17702.57|17702.57|17702.57|17702.57|17702.57|17702.57|0
1631876790000|2021-09-17 11:06:30|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|0
1631876810000|2021-09-17 11:06:50|17701.4|17701.4|17703.94|17703.94|17703.94|17703.94|17701.4|17701.4|0
1631876820000|2021-09-17 11:07:00|17705.11|17705.11|17706.27|17706.27|17706.27|17706.27|17705.11|17705.11|0
1631876860000|2021-09-17 11:07:40|17707.69|17707.69|17707.69|17707.69|17707.69|17707.69|17707.69|17707.69|0
1631876880000|2021-09-17 11:08:00|17708.68|17708.68|17709.71|17709.71|17709.71|17709.71|17708.68|17708.68|0
1631876900000|2021-09-17 11:08:20|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|0
1631876920000|2021-09-17 11:08:40|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|0
1631876930000|2021-09-17 11:08:50|17709.78|17709.78|17709.17|17709.17|17709.78|17709.78|17709.17|17709.17|0
1631876940000|2021-09-17 11:09:00|17708.61|17708.61|17709.1|17709.1|17709.1|17709.1|17708.61|17708.61|0
1631876950000|2021-09-17 11:09:10|17709.6|17709.6|17709.6|17709.6|17710.1|17710.1|17709.6|17709.6|0
1631876960000|2021-09-17 11:09:20|17708.61|17708.61|17708.61|17708.61|17708.61|17708.61|17708.61|17708.61|0
1631876970000|2021-09-17 11:09:30|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|0
1631876990000|2021-09-17 11:09:50|17709.05|17709.05|17709.05|17709.05|17709.05|17709.05|17709.05|17709.05|0
1631877010000|2021-09-17 11:10:10|17709.72|17709.72|17709.72|17709.72|17709.72|17709.72|17709.72|17709.72|0
1631877020000|2021-09-17 11:10:20|17710.54|17710.54|17709.37|17709.37|17710.54|17710.54|17708.9|17708.9|0
1631877060000|2021-09-17 11:11:00|17708.88|17708.88|17708.88|17708.88|17708.88|17708.88|17708.88|17708.88|0
1631877070000|2021-09-17 11:11:10|17709.37|17709.37|17709.37|17709.37|17709.37|17709.37|17709.37|17709.37|0
1631877080000|2021-09-17 11:11:20|17709.93|17709.93|17710.55|17710.55|17710.55|17710.55|17709.93|17709.93|0
1631877120000|2021-09-17 11:12:00|17709.99|17709.99|17709.99|17709.99|17709.99|17709.99|17709.99|17709.99|0
1631877140000|2021-09-17 11:12:20|17709.52|17709.52|17709.11|17709.11|17709.52|17709.52|17709.11|17709.11|0
1631877180000|2021-09-17 11:13:00|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|0
1631877200000|2021-09-17 11:13:20|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|0
1631877210000|2021-09-17 11:13:30|17707.05|17707.05|17705.79|17705.79|17707.52|17707.52|17705.79|17705.79|0
1631877250000|2021-09-17 11:14:10|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|0
1631877260000|2021-09-17 11:14:20|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|0
1631877270000|2021-09-17 11:14:30|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|0
1631877290000|2021-09-17 11:14:50|17705.59|17705.59|17705.59|17705.59|17706.15|17706.15|17705.59|17705.59|0
1631877300000|2021-09-17 11:15:00|17706.51|17706.51|17706.97|17706.97|17707.12|17707.12|17706.16|17706.16|0
1631877330000|2021-09-17 11:15:30|17707.96|17707.96|17707.96|17707.96|17708.38|17708.38|17707.76|17707.76|0
1631877340000|2021-09-17 11:15:40|17709.64|17709.64|17709.64|17709.64|17709.64|17709.64|17709.64|17709.64|0
1631877380000|2021-09-17 11:16:20|17709.43|17709.43|17711.48|17711.48|17711.48|17711.48|17709.43|17709.43|0
1631877420000|2021-09-17 11:17:00|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|0
1631877450000|2021-09-17 11:17:30|17712.95|17712.95|17712.75|17712.75|17712.95|17712.95|17712.75|17712.75|0
1631877460000|2021-09-17 11:17:40|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|0
1631877480000|2021-09-17 11:18:00|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|0
1631877490000|2021-09-17 11:18:10|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|0
1631877500000|2021-09-17 11:18:20|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|0
1631877520000|2021-09-17 11:18:40|17710.64|17710.64|17709.48|17709.48|17710.64|17710.64|17709.48|17709.48|0
1631877580000|2021-09-17 11:19:40|17710.39|17710.39|17728.73|17728.73|17728.73|17728.73|17710.39|17710.39|0
1631877590000|2021-09-17 11:19:50|17729.64|17729.64|17729.64|17729.64|17729.64|17729.64|17729.64|17729.64|0
1631877600000|2021-09-17 11:20:00|17728.73|17728.73|17723.14|17723.14|17728.73|17728.73|17723.14|17723.14|0
1631877620000|2021-09-17 11:20:20|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|0
1631877630000|2021-09-17 11:20:30|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|0
1631877640000|2021-09-17 11:20:40|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|0
1631877720000|2021-09-17 11:22:00|17722.25|17722.25|17721.14|17721.14|17722.25|17722.25|17721.14|17721.14|0
1631877760000|2021-09-17 11:22:40|17720.14|17720.14|17719.94|17719.94|17720.14|17720.14|17719.94|17719.94|0
1631877780000|2021-09-17 11:23:00|17719.73|17719.73|17719.47|17719.47|17719.73|17719.73|17719.06|17719.06|0
1631877810000|2021-09-17 11:23:30|17718.03|17718.03|17718.94|17718.94|17718.94|17718.94|17718.03|17718.03|0
1631877840000|2021-09-17 11:24:00|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|0
1631877850000|2021-09-17 11:24:10|17720.58|17720.58|17718.9|17718.9|17720.58|17720.58|17718.9|17718.9|0
1631877860000|2021-09-17 11:24:20|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|0
1631877870000|2021-09-17 11:24:30|17716.52|17716.52|17716.05|17716.05|17716.52|17716.52|17716.05|17716.05|0
1631877880000|2021-09-17 11:24:40|17715.43|17715.43|17715.43|17715.43|17715.43|17715.43|17715.43|17715.43|0
1631877890000|2021-09-17 11:24:50|17715.23|17715.23|17713.59|17713.59|17715.23|17715.23|17713.59|17713.59|0
1631877910000|2021-09-17 11:25:10|17713.42|17713.42|17712.6|17712.6|17713.42|17713.42|17712.6|17712.6|0
1631877920000|2021-09-17 11:25:20|17711.17|17711.17|17707.66|17707.66|17711.17|17711.17|17707.46|17707.46|0
1631877940000|2021-09-17 11:25:40|17706.75|17706.75|17703.41|17703.41|17706.75|17706.75|17703.41|17703.41|0
1631877950000|2021-09-17 11:25:50|17702.6|17702.6|17699.29|17699.29|17702.6|17702.6|17699.29|17699.29|0
1631877970000|2021-09-17 11:26:10|17698.48|17698.48|17695.15|17695.15|17698.48|17698.48|17695.15|17695.15|0
1631877980000|2021-09-17 11:26:20|17694.95|17694.95|17694.95|17694.95|17695.15|17695.15|17694.54|17694.54|0
1631877990000|2021-09-17 11:26:30|17694.13|17694.13|17694.13|17694.13|17694.13|17694.13|17694.13|17694.13|0
1631878010000|2021-09-17 11:26:50|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|0
1631878030000|2021-09-17 11:27:10|17694.13|17694.13|17693.29|17693.29|17694.6|17694.6|17693.29|17693.29|0
1631878050000|2021-09-17 11:27:30|17692.35|17692.35|17688.52|17688.52|17692.82|17692.82|17688.52|17688.52|0
1631878080000|2021-09-17 11:28:00|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|0
1631878090000|2021-09-17 11:28:10|17688.5|17688.5|17688.79|17688.79|17689|17689|17688.5|17688.5|0
1631878100000|2021-09-17 11:28:20|17689|17689|17688.59|17688.59|17689|17689|17688.59|17688.59|0
1631878110000|2021-09-17 11:28:30|17688.38|17688.38|17684.64|17684.64|17688.38|17688.38|17684.64|17684.64|0
1631878120000|2021-09-17 11:28:40|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|0
1631878130000|2021-09-17 11:28:50|17685.67|17685.67|17684.52|17684.52|17685.67|17685.67|17684.52|17684.52|0
1631878140000|2021-09-17 11:29:00|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|0
1631878180000|2021-09-17 11:29:40|17683.32|17683.32|17683.32|17683.32|17683.32|17683.32|17683.32|17683.32|0
1631878190000|2021-09-17 11:29:50|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|0
1631878200000|2021-09-17 11:30:00|17684.4|17684.4|17685.61|17685.61|17685.84|17685.84|17684.4|17684.4|0
1631878210000|2021-09-17 11:30:10|17684.67|17684.67|17680.91|17680.91|17684.67|17684.67|17680.91|17680.91|0
1631878220000|2021-09-17 11:30:20|17680.69|17680.69|17680.69|17680.69|17680.69|17680.69|17680.69|17680.69|0
1631878230000|2021-09-17 11:30:30|17679.69|17679.69|17682.24|17682.24|17682.24|17682.24|17679.08|17679.08|0
1631878240000|2021-09-17 11:30:40|17682.44|17682.44|17682.85|17682.85|17682.85|17682.85|17682.44|17682.44|0
1631878250000|2021-09-17 11:30:50|17682.38|17682.38|17682.38|17682.38|17682.38|17682.38|17682.38|17682.38|0
1631878280000|2021-09-17 11:31:20|17681.57|17681.57|17682.12|17682.12|17682.12|17682.12|17681.57|17681.57|0
1631878290000|2021-09-17 11:31:30|17679.38|17679.38|17679.83|17679.83|17679.83|17679.83|17679.38|17679.38|0
1631878330000|2021-09-17 11:32:10|17681.46|17681.46|17681.87|17681.87|17681.87|17681.87|17681.46|17681.46|0
1631878350000|2021-09-17 11:32:30|17680.76|17680.76|17682.08|17682.08|17682.08|17682.08|17680.76|17680.76|0
1631878370000|2021-09-17 11:32:50|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|0
1631878380000|2021-09-17 11:33:00|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|0
1631878410000|2021-09-17 11:33:30|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|0
1631878420000|2021-09-17 11:33:40|17685.95|17685.95|17686.56|17686.56|17686.56|17686.56|17685.95|17685.95|0
1631878430000|2021-09-17 11:33:50|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|0
1631878450000|2021-09-17 11:34:10|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|0
1631878460000|2021-09-17 11:34:20|17691.12|17691.12|17690.91|17690.91|17691.12|17691.12|17690.91|17690.91|0
1631878470000|2021-09-17 11:34:30|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|0
1631878490000|2021-09-17 11:34:50|17693.49|17693.49|17698.28|17698.28|17698.28|17698.28|17693.49|17693.49|0
1631878500000|2021-09-17 11:35:00|17698.69|17698.69|17698.71|17698.71|17698.71|17698.71|17698.49|17698.49|0
1631878510000|2021-09-17 11:35:10|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|0
1631878520000|2021-09-17 11:35:20|17702.39|17702.39|17703.39|17703.39|17703.39|17703.39|17702.39|17702.39|0
1631878530000|2021-09-17 11:35:30|17704.2|17704.2|17705.84|17705.84|17705.84|17705.84|17704.2|17704.2|0
1631878540000|2021-09-17 11:35:40|17707.27|17707.27|17709.5|17709.5|17709.5|17709.5|17707.27|17707.27|0
1631878560000|2021-09-17 11:36:00|17711.73|17711.73|17712.28|17712.28|17712.28|17712.28|17711.73|17711.73|0
1631878570000|2021-09-17 11:36:10|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|0
1631878590000|2021-09-17 11:36:30|17711.07|17711.07|17711.07|17711.07|17711.07|17711.07|17711.07|17711.07|0
1631878600000|2021-09-17 11:36:40|17712.44|17712.44|17711.99|17711.99|17712.44|17712.44|17711.4|17711.4|0
1631878610000|2021-09-17 11:36:50|17713.43|17713.43|17714.55|17714.55|17714.55|17714.55|17713.43|17713.43|0
1631878620000|2021-09-17 11:37:00|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|0
1631878630000|2021-09-17 11:37:10|17716.99|17716.99|17716.99|17716.99|17716.99|17716.99|17716.99|17716.99|0
1631878640000|2021-09-17 11:37:20|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|0
1631878650000|2021-09-17 11:37:30|17716.99|17716.99|17726.01|17726.01|17726.01|17726.01|17716.99|17716.99|0
1631878670000|2021-09-17 11:37:50|17727.64|17727.64|17738.12|17738.12|17738.12|17738.12|17727.64|17727.64|0
1631878710000|2021-09-17 11:38:30|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|0
1631878730000|2021-09-17 11:38:50|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|0
1631878750000|2021-09-17 11:39:10|17737.43|17737.43|17736.93|17736.93|17737.43|17737.43|17736.93|17736.93|0
1631878760000|2021-09-17 11:39:20|17732.14|17732.14|17732.61|17732.61|17732.61|17732.61|17732.14|17732.14|0
1631878770000|2021-09-17 11:39:30|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|0
1631878780000|2021-09-17 11:39:40|17735|17735|17735.41|17735.41|17735.41|17735.41|17735|17735|0
1631878790000|2021-09-17 11:39:50|17735.62|17735.62|17731.32|17731.32|17735.62|17735.62|17731.32|17731.32|0
1631878800000|2021-09-17 11:40:00|17730.85|17730.85|17728.28|17728.28|17730.85|17730.85|17728.28|17728.28|0
1631878820000|2021-09-17 11:40:20|17729.91|17729.91|17731.34|17731.34|17731.34|17731.34|17729.91|17729.91|0
1631878830000|2021-09-17 11:40:30|17731.81|17731.81|17732.28|17732.28|17732.28|17732.28|17731.81|17731.81|0
1631878840000|2021-09-17 11:40:40|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|0
1631878850000|2021-09-17 11:40:50|17732.95|17732.95|17732.95|17732.95|17732.95|17732.95|17732.95|17732.95|0
1631878860000|2021-09-17 11:41:00|17732.54|17732.54|17732.54|17732.54|17732.54|17732.54|17732.54|17732.54|0
1631878880000|2021-09-17 11:41:20|17734.99|17734.99|17734.99|17734.99|17734.99|17734.99|17734.99|17734.99|0
1631878910000|2021-09-17 11:41:50|17736.62|17736.62|17736.62|17736.62|17736.62|17736.62|17736.62|17736.62|0
1631878950000|2021-09-17 11:42:30|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|0
1631878980000|2021-09-17 11:43:00|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|0
1631878990000|2021-09-17 11:43:10|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|0
1631879040000|2021-09-17 11:44:00|17734.01|17734.01|17732.57|17732.57|17734.01|17734.01|17732.57|17732.57|0
1631879050000|2021-09-17 11:44:10|17732.37|17732.37|17732.37|17732.37|17732.37|17732.37|17732.37|17732.37|0
1631879060000|2021-09-17 11:44:20|17731.9|17731.9|17733.53|17733.53|17733.53|17733.53|17731.9|17731.9|0
1631879070000|2021-09-17 11:44:30|17734|17734|17730.29|17730.29|17734|17734|17730.29|17730.29|0
1631879110000|2021-09-17 11:45:10|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|17729.88|17729.88|0
1631879120000|2021-09-17 11:45:20|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|0
1631879150000|2021-09-17 11:45:50|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|0
1631879220000|2021-09-17 11:47:00|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|0
1631879230000|2021-09-17 11:47:10|17730.49|17730.49|17730.49|17730.49|17730.49|17730.49|17730.49|17730.49|0
1631879260000|2021-09-17 11:47:40|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|0
1631879280000|2021-09-17 11:48:00|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|0
1631879300000|2021-09-17 11:48:20|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|0
1631879330000|2021-09-17 11:48:50|17729.97|17729.97|17729.97|17729.97|17729.97|17729.97|17729.97|17729.97|0
1631879340000|2021-09-17 11:49:00|17729.16|17729.16|17729.16|17729.16|17729.16|17729.16|17729.16|17729.16|0
1631879380000|2021-09-17 11:49:40|17728.34|17728.34|17729.28|17729.28|17729.28|17729.28|17728.34|17728.34|0
1631879390000|2021-09-17 11:49:50|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|0
1631879410000|2021-09-17 11:50:10|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|0
1631879470000|2021-09-17 11:51:10|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|0
1631879510000|2021-09-17 11:51:50|17727.58|17727.58|17727.58|17727.58|17727.58|17727.58|17727.58|17727.58|0
1631879560000|2021-09-17 11:52:40|17726.64|17726.64|17723.69|17723.69|17726.64|17726.64|17723.69|17723.69|0
1631879570000|2021-09-17 11:52:50|17724.1|17724.1|17724.1|17724.1|17724.1|17724.1|17724.1|17724.1|0
1631879580000|2021-09-17 11:53:00|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|0
1631879590000|2021-09-17 11:53:10|17721.45|17721.45|17721.45|17721.45|17721.45|17721.45|17721.45|17721.45|0
1631879600000|2021-09-17 11:53:20|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|0
1631879620000|2021-09-17 11:53:40|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|0
1631879630000|2021-09-17 11:53:50|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|0
1631879640000|2021-09-17 11:54:00|17721.72|17721.72|17721.31|17721.31|17721.72|17721.72|17721.31|17721.31|0
1631879690000|2021-09-17 11:54:50|17724.38|17724.38|17724.38|17724.38|17724.38|17724.38|17724.38|17724.38|0
1631879710000|2021-09-17 11:55:10|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|0
1631879800000|2021-09-17 11:56:40|17723.41|17723.41|17721.06|17721.06|17723.41|17723.41|17721.06|17721.06|0
1631879810000|2021-09-17 11:56:50|17720.59|17720.59|17720.91|17720.91|17720.91|17720.91|17719.28|17719.28|0
1631879820000|2021-09-17 11:57:00|17721.85|17721.85|17723.17|17723.17|17723.17|17723.17|17721.85|17721.85|0
1631879850000|2021-09-17 11:57:30|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|0
1631879870000|2021-09-17 11:57:50|17723.32|17723.32|17723.32|17723.32|17723.32|17723.32|17723.32|17723.32|0
1631879950000|2021-09-17 11:59:10|17722.76|17722.76|17722.76|17722.76|17722.76|17722.76|17722.76|17722.76|0
1631879990000|2021-09-17 11:59:50|17721.94|17721.94|17721.94|17721.94|17721.94|17721.94|17721.94|17721.94|0
1631880000000|2021-09-17 12:00:00|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|0
1631880020000|2021-09-17 12:00:20|17721.74|17721.74|17722.65|17722.65|17722.65|17722.65|17721.74|17721.74|0
1631880050000|2021-09-17 12:00:50|17723.59|17723.59|17723.59|17723.59|17723.59|17723.59|17723.59|17723.59|0
1631880060000|2021-09-17 12:01:00|17724.71|17724.71|17726.34|17726.34|17726.34|17726.34|17724.71|17724.71|0
1631880070000|2021-09-17 12:01:10|17726.55|17726.55|17727.46|17727.46|17727.46|17727.46|17726.55|17726.55|0
1631880090000|2021-09-17 12:01:30|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|0
1631880140000|2021-09-17 12:02:20|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|0
1631880160000|2021-09-17 12:02:40|17727.6|17727.6|17727.13|17727.13|17727.6|17727.6|17727.13|17727.13|0
1631880170000|2021-09-17 12:02:50|17726.31|17726.31|17725.5|17725.5|17726.31|17726.31|17725.5|17725.5|0
1631880190000|2021-09-17 12:03:10|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|0
1631880200000|2021-09-17 12:03:20|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|0
1631880230000|2021-09-17 12:03:50|17724.43|17724.43|17723.96|17723.96|17724.43|17724.43|17723.96|17723.96|0
1631880260000|2021-09-17 12:04:20|17723.49|17723.49|17721.67|17721.67|17723.49|17723.49|17721.67|17721.67|0
1631880280000|2021-09-17 12:04:40|17720.85|17720.85|17720.85|17720.85|17720.85|17720.85|17720.85|17720.85|0
1631880290000|2021-09-17 12:04:50|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|0
1631880310000|2021-09-17 12:05:10|17718.04|17718.04|17718.04|17718.04|17718.45|17718.45|17718.04|17718.04|0
1631880320000|2021-09-17 12:05:20|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|0
1631880330000|2021-09-17 12:05:30|17719|17719|17719|17719|17719|17719|17719|17719|0
1631880350000|2021-09-17 12:05:50|17718.09|17718.09|17715.05|17715.05|17718.09|17718.09|17715.05|17715.05|0
1631880360000|2021-09-17 12:06:00|17715.55|17715.55|17715.14|17715.14|17715.55|17715.55|17715.14|17715.14|0
1631880370000|2021-09-17 12:06:10|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|0
1631880400000|2021-09-17 12:06:40|17714.71|17714.71|17714.49|17714.49|17714.71|17714.71|17714.49|17714.49|0
1631880420000|2021-09-17 12:07:00|17714.9|17714.9|17715.37|17715.37|17715.37|17715.37|17714.9|17714.9|0
1631880430000|2021-09-17 12:07:10|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|0
1631880470000|2021-09-17 12:07:50|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|0
1631880480000|2021-09-17 12:08:00|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|0
1631880490000|2021-09-17 12:08:10|17713.82|17713.82|17714.6|17714.6|17714.6|17714.6|17713.82|17713.82|0
1631880500000|2021-09-17 12:08:20|17714.81|17714.81|17714.81|17714.81|17714.81|17714.81|17714.81|17714.81|0
1631880510000|2021-09-17 12:08:30|17714.34|17714.34|17713.39|17713.39|17714.34|17714.34|17713.39|17713.39|0
1631880520000|2021-09-17 12:08:40|17713.87|17713.87|17713.87|17713.87|17713.87|17713.87|17713.87|17713.87|0
1631880540000|2021-09-17 12:09:00|17715.3|17715.3|17715.07|17715.07|17715.3|17715.3|17715.07|17715.07|0
1631880580000|2021-09-17 12:09:40|17714.85|17714.85|17714.85|17714.85|17714.85|17714.85|17714.85|17714.85|0
1631880590000|2021-09-17 12:09:50|17715.06|17715.06|17715.06|17715.06|17715.06|17715.06|17715.06|17715.06|0
1631880600000|2021-09-17 12:10:00|17716|17716|17716|17716|17716|17716|17716|17716|0
1631880610000|2021-09-17 12:10:10|17717.49|17717.49|17717.49|17717.49|17717.49|17717.49|17717.49|17717.49|0
1631880630000|2021-09-17 12:10:30|17716.05|17716.05|17714.62|17714.62|17716.05|17716.05|17714.62|17714.62|0
1631880670000|2021-09-17 12:11:10|17715.12|17715.12|17715.12|17715.12|17715.12|17715.12|17715.12|17715.12|0
1631880690000|2021-09-17 12:11:30|17715.59|17715.59|17718.75|17718.75|17718.75|17718.75|17715.59|17715.59|0
1631880700000|2021-09-17 12:11:40|17720.18|17720.18|17719.98|17719.98|17720.18|17720.18|17719.98|17719.98|0
1631880750000|2021-09-17 12:12:30|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|0
1631880790000|2021-09-17 12:13:10|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|0
1631880800000|2021-09-17 12:13:20|17720.36|17720.36|17721.86|17721.86|17721.86|17721.86|17720.36|17720.36|0
1631880810000|2021-09-17 12:13:30|17722.21|17722.21|17723.13|17723.13|17723.13|17723.13|17722.21|17722.21|0
1631880820000|2021-09-17 12:13:40|17722.31|17722.31|17723.6|17723.6|17723.6|17723.6|17722.31|17722.31|0
1631880830000|2021-09-17 12:13:50|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|0
1631880870000|2021-09-17 12:14:30|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|0
1631880890000|2021-09-17 12:14:50|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|0
1631880900000|2021-09-17 12:15:00|17721.75|17721.75|17720.76|17720.76|17721.75|17721.75|17720.76|17720.76|0
1631880910000|2021-09-17 12:15:10|17720.14|17720.14|17728.64|17728.64|17728.64|17728.64|17720.14|17720.14|0
1631880920000|2021-09-17 12:15:20|17729.8|17729.8|17728.59|17728.59|17729.8|17729.8|17728.37|17728.37|0
1631880940000|2021-09-17 12:15:40|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|0
1631881030000|2021-09-17 12:17:10|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|0
1631881050000|2021-09-17 12:17:30|17729.85|17729.85|17730.32|17730.32|17730.32|17730.32|17729.85|17729.85|0
1631881070000|2021-09-17 12:17:50|17731.75|17731.75|17731.75|17731.75|17731.75|17731.75|17731.75|17731.75|0
1631881080000|2021-09-17 12:18:00|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|0
1631881100000|2021-09-17 12:18:20|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|0
1631881120000|2021-09-17 12:18:40|17732.72|17732.72|17732.72|17732.72|17732.72|17732.72|17732.72|17732.72|0
1631881130000|2021-09-17 12:18:50|17734.11|17734.11|17734.92|17734.92|17735.86|17735.86|17734.11|17734.11|0
1631881170000|2021-09-17 12:19:30|17734.72|17734.72|17734.72|17734.72|17734.72|17734.72|17734.72|17734.72|0
1631881200000|2021-09-17 12:20:00|17736.15|17736.15|17741.16|17741.16|17741.16|17741.16|17736.15|17736.15|0
1631881210000|2021-09-17 12:20:10|17740.22|17740.22|17737.2|17737.2|17740.42|17740.42|17737.2|17737.2|0
1631881220000|2021-09-17 12:20:20|17737.67|17737.67|17737.67|17737.67|17737.67|17737.67|17737.67|17737.67|0
1631881230000|2021-09-17 12:20:30|17737.88|17737.88|17737.67|17737.67|17738.08|17738.08|17737.67|17737.67|0
1631881240000|2021-09-17 12:20:40|17735.42|17735.42|17730.43|17730.43|17735.42|17735.42|17730.43|17730.43|0
1631881260000|2021-09-17 12:21:00|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|0
1631881270000|2021-09-17 12:21:10|17730.93|17730.93|17730.93|17730.93|17730.93|17730.93|17730.93|17730.93|0
1631881280000|2021-09-17 12:21:20|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|0
1631881290000|2021-09-17 12:21:30|17732.09|17732.09|17732.09|17732.09|17732.09|17732.09|17732.09|17732.09|0
1631881310000|2021-09-17 12:21:50|17731.62|17731.62|17738.26|17738.26|17738.26|17738.26|17731.62|17731.62|0
1631881340000|2021-09-17 12:22:20|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|0
1631881360000|2021-09-17 12:22:40|17740.17|17740.17|17743.33|17743.33|17743.33|17743.33|17740.17|17740.17|0
1631881370000|2021-09-17 12:22:50|17744.77|17744.77|17744.77|17744.77|17744.77|17744.77|17744.77|17744.77|0
1631881420000|2021-09-17 12:23:40|17745.24|17745.24|17746.05|17746.05|17746.05|17746.05|17745.24|17745.24|0
1631881430000|2021-09-17 12:23:50|17747.05|17747.05|17746.55|17746.55|17747.05|17747.05|17746.55|17746.55|0
1631881470000|2021-09-17 12:24:30|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|0
1631881480000|2021-09-17 12:24:40|17746.9|17746.9|17744.32|17744.32|17746.9|17746.9|17744.32|17744.32|0
1631881510000|2021-09-17 12:25:10|17744.88|17744.88|17745.33|17745.33|17745.33|17745.33|17744.88|17744.88|0
1631881560000|2021-09-17 12:26:00|17745.8|17745.8|17747.58|17747.58|17747.58|17747.58|17745.8|17745.8|0
1631881570000|2021-09-17 12:26:10|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|0
1631881590000|2021-09-17 12:26:30|17747.58|17747.58|17756.81|17756.81|17757.37|17757.37|17747.58|17747.58|0
1631881600000|2021-09-17 12:26:40|17757.03|17757.03|17760.87|17760.87|17760.87|17760.87|17757.03|17757.03|0
1631881610000|2021-09-17 12:26:50|17760.31|17760.31|17760.31|17760.31|17760.31|17760.31|17760.31|17760.31|0
1631881640000|2021-09-17 12:27:20|17760.81|17760.81|17761.97|17761.97|17761.97|17761.97|17760.81|17760.81|0
1631881650000|2021-09-17 12:27:30|17762.44|17762.44|17770.65|17770.65|17770.65|17770.65|17762.44|17762.44|0
1631881660000|2021-09-17 12:27:40|17772.28|17772.28|17773.19|17773.19|17774.11|17774.11|17772.28|17772.28|0
1631881670000|2021-09-17 12:27:50|17776.01|17776.01|17778.56|17778.56|17778.56|17778.56|17776.01|17776.01|0
1631881690000|2021-09-17 12:28:10|17779.45|17779.45|17781.75|17781.75|17781.75|17781.75|17779.45|17779.45|0
1631881710000|2021-09-17 12:28:30|17781.52|17781.52|17785.82|17785.82|17785.82|17785.82|17781.52|17781.52|0
1631881740000|2021-09-17 12:29:00|17789.48|17789.48|17789.48|17789.48|17789.48|17789.48|17789.48|17789.48|0
1631881750000|2021-09-17 12:29:10|17789.68|17789.68|17790.59|17790.59|17790.59|17790.59|17789.68|17789.68|0
1631881790000|2021-09-17 12:29:50|17791.06|17791.06|17787.13|17787.13|17791.06|17791.06|17787.13|17787.13|0
1631881840000|2021-09-17 12:30:40|17786.02|17786.02|17787.45|17787.45|17787.45|17787.45|17786.02|17786.02|0
1631881850000|2021-09-17 12:30:50|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|0
1631881870000|2021-09-17 12:31:10|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|0
1631881890000|2021-09-17 12:31:30|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|0
1631881900000|2021-09-17 12:31:40|17793.85|17793.85|17794.52|17794.52|17795.01|17795.01|17793.85|17793.85|0
1631881910000|2021-09-17 12:31:50|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|0
1631881920000|2021-09-17 12:32:00|17797.81|17797.81|17797.81|17797.81|17797.81|17797.81|17797.81|17797.81|0
1631881930000|2021-09-17 12:32:10|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|0
1631881940000|2021-09-17 12:32:20|17801.05|17801.05|17800.15|17800.15|17801.05|17801.05|17800.15|17800.15|0
1631881960000|2021-09-17 12:32:40|17800.56|17800.56|17801.38|17801.38|17801.38|17801.38|17800.56|17800.56|0
1631881980000|2021-09-17 12:33:00|17802.55|17802.55|17800.77|17800.77|17802.55|17802.55|17800.77|17800.77|0
1631881990000|2021-09-17 12:33:10|17800.97|17800.97|17798.96|17798.96|17800.97|17800.97|17798.72|17798.72|0
1631882030000|2021-09-17 12:33:50|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|0
1631882040000|2021-09-17 12:34:00|17799.13|17799.13|17799.13|17799.13|17799.13|17799.13|17798.32|17798.32|0
1631882070000|2021-09-17 12:34:30|17797.3|17797.3|17796.48|17796.48|17797.3|17797.3|17796.48|17796.48|0
1631882080000|2021-09-17 12:34:40|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|0
1631882120000|2021-09-17 12:35:20|17795.87|17795.87|17790.45|17790.45|17795.87|17795.87|17790.45|17790.45|0
1631882130000|2021-09-17 12:35:30|17789.95|17789.95|17789.95|17789.95|17789.95|17789.95|17789.95|17789.95|0
1631882170000|2021-09-17 12:36:10|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|0
1631882180000|2021-09-17 12:36:20|17788.67|17788.67|17788.67|17788.67|17788.67|17788.67|17788.67|17788.67|0
1631882250000|2021-09-17 12:37:30|17788.26|17788.26|17788.26|17788.26|17788.26|17788.26|17788.26|17788.26|0
1631882280000|2021-09-17 12:38:00|17787.64|17787.64|17788.46|17788.46|17788.46|17788.46|17787.64|17787.64|0
1631882290000|2021-09-17 12:38:10|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|0
1631882300000|2021-09-17 12:38:20|17782.56|17782.56|17779.47|17779.47|17782.56|17782.56|17779.47|17779.47|0
1631882310000|2021-09-17 12:38:30|17777.8|17777.8|17776.98|17776.98|17777.8|17777.8|17776.98|17776.98|0
1631882350000|2021-09-17 12:39:10|17776.16|17776.16|17776.16|17776.16|17776.16|17776.16|17776.16|17776.16|0
1631882360000|2021-09-17 12:39:20|17775.14|17775.14|17773.5|17773.5|17775.14|17775.14|17773.5|17773.5|0
1631882370000|2021-09-17 12:39:30|17773.29|17773.29|17772.88|17772.88|17773.29|17773.29|17772.88|17772.88|0
1631882380000|2021-09-17 12:39:40|17771.94|17771.94|17770.97|17770.97|17771.94|17771.94|17770.97|17770.97|0
1631882390000|2021-09-17 12:39:50|17769.15|17769.15|17767.77|17767.77|17769.15|17769.15|17767.77|17767.77|0
1631882400000|2021-09-17 12:40:00|17768.29|17768.29|17769.11|17769.11|17769.11|17769.11|17767.48|17767.48|0
1631882410000|2021-09-17 12:40:10|17767.94|17767.94|17767.94|17767.94|17767.94|17767.94|17767.94|17767.94|0
1631882420000|2021-09-17 12:40:20|17766.78|17766.78|17765.9|17765.9|17766.78|17766.78|17765.9|17765.9|0
1631882450000|2021-09-17 12:40:50|17765.49|17765.49|17765.08|17765.08|17765.69|17765.69|17765.08|17765.08|0
1631882460000|2021-09-17 12:41:00|17764.16|17764.16|17761.22|17761.22|17764.16|17764.16|17760.9|17760.9|0
1631882490000|2021-09-17 12:41:30|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|0
1631882500000|2021-09-17 12:41:40|17759.44|17759.44|17758.97|17758.97|17759.44|17759.44|17758.97|17758.97|0
1631882510000|2021-09-17 12:41:50|17757.94|17757.94|17757.47|17757.47|17757.94|17757.94|17757.47|17757.47|0
1631882550000|2021-09-17 12:42:30|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|0
1631882560000|2021-09-17 12:42:40|17757.82|17757.82|17756.53|17756.53|17757.82|17757.82|17756.53|17756.53|0
1631882610000|2021-09-17 12:43:30|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|0
1631882620000|2021-09-17 12:43:40|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|0
1631882630000|2021-09-17 12:43:50|17754.9|17754.9|17755.71|17755.71|17755.71|17755.71|17754.9|17754.9|0
1631882650000|2021-09-17 12:44:10|17756.18|17756.18|17755.98|17755.98|17756.18|17756.18|17755.98|17755.98|0
1631882680000|2021-09-17 12:44:40|17754.86|17754.86|17754.86|17754.86|17754.86|17754.86|17754.86|17754.86|0
1631882690000|2021-09-17 12:44:50|17752|17752|17752|17752|17752|17752|17752|17752|0
1631882710000|2021-09-17 12:45:10|17752.82|17752.82|17747.53|17747.53|17752.82|17752.82|17747.53|17747.53|0
1631882740000|2021-09-17 12:45:40|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|0
1631882830000|2021-09-17 12:47:10|17747.47|17747.47|17748.29|17748.29|17748.29|17748.29|17747.47|17747.47|0
1631882850000|2021-09-17 12:47:30|17747.35|17747.35|17747.35|17747.35|17747.35|17747.35|17747.35|17747.35|0
1631882870000|2021-09-17 12:47:50|17748.98|17748.98|17748.98|17748.98|17748.98|17748.98|17748.98|17748.98|0
1631882880000|2021-09-17 12:48:00|17749.45|17749.45|17752.39|17752.39|17752.39|17752.39|17749.45|17749.45|0
1631882890000|2021-09-17 12:48:10|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|0
1631882930000|2021-09-17 12:48:50|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|0
1631882940000|2021-09-17 12:49:00|17752.89|17752.89|17752.89|17752.89|17752.89|17752.89|17752.89|17752.89|0
1631882980000|2021-09-17 12:49:40|17752.68|17752.68|17752.48|17752.48|17752.68|17752.68|17752.48|17752.48|0
1631882990000|2021-09-17 12:49:50|17751.36|17751.36|17750.55|17750.55|17751.36|17751.36|17750.55|17750.55|0
1631883000000|2021-09-17 12:50:00|17749.73|17749.73|17748.92|17748.92|17749.73|17749.73|17748.92|17748.92|0
1631883010000|2021-09-17 12:50:10|17748.44|17748.44|17747.95|17747.95|17748.44|17748.44|17747.95|17747.95|0
1631883020000|2021-09-17 12:50:20|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|0
1631883090000|2021-09-17 12:51:30|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|0
1631883130000|2021-09-17 12:52:10|17751.31|17751.31|17759.63|17759.63|17759.63|17759.63|17751.31|17751.31|0
1631883140000|2021-09-17 12:52:20|17759.83|17759.83|17759.83|17759.83|17759.83|17759.83|17759.83|17759.83|0
1631883160000|2021-09-17 12:52:40|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|0
1631883170000|2021-09-17 12:52:50|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|0
1631883180000|2021-09-17 12:53:00|17764.86|17764.86|17765.09|17765.09|17765.78|17765.78|17764.86|17764.86|0
1631883200000|2021-09-17 12:53:20|17767.44|17767.44|17760.96|17760.96|17767.44|17767.44|17760.96|17760.96|0
1631883210000|2021-09-17 12:53:30|17760.76|17760.76|17759.82|17759.82|17760.76|17760.76|17759.82|17759.82|0
1631883220000|2021-09-17 12:53:40|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|0
1631883230000|2021-09-17 12:53:50|17759.11|17759.11|17757.88|17757.88|17759.11|17759.11|17757.88|17757.88|0
1631883240000|2021-09-17 12:54:00|17757.07|17757.07|17757.07|17757.07|17757.07|17757.07|17757.07|17757.07|0
1631883260000|2021-09-17 12:54:20|17755.63|17755.63|17755.63|17755.63|17755.63|17755.63|17755.63|17755.63|0
1631883280000|2021-09-17 12:54:40|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|0
1631883290000|2021-09-17 12:54:50|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|0
1631883300000|2021-09-17 12:55:00|17752.55|17752.55|17753.02|17753.02|17753.02|17753.02|17752.55|17752.55|0
1631883320000|2021-09-17 12:55:20|17752.52|17752.52|17752.52|17752.52|17752.52|17752.52|17752.52|17752.52|0
1631883330000|2021-09-17 12:55:30|17751.7|17751.7|17751.7|17751.7|17751.7|17751.7|17751.7|17751.7|0
1631883340000|2021-09-17 12:55:40|17750.27|17750.27|17750.27|17750.27|17750.27|17750.27|17750.27|17750.27|0
1631883360000|2021-09-17 12:56:00|17749.11|17749.11|17746.37|17746.37|17749.11|17749.11|17746.37|17746.37|0
1631883390000|2021-09-17 12:56:30|17744.96|17744.96|17745.43|17745.43|17745.43|17745.43|17744.96|17744.96|0
1631883430000|2021-09-17 12:57:10|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|0
1631883440000|2021-09-17 12:57:20|17745.68|17745.68|17747.12|17747.12|17747.12|17747.12|17745.68|17745.68|0
1631883450000|2021-09-17 12:57:30|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|0
1631883510000|2021-09-17 12:58:30|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|0
1631883570000|2021-09-17 12:59:30|17750|17750|17750|17750|17750|17750|17750|17750|0
1631883580000|2021-09-17 12:59:40|17750.56|17750.56|17751.37|17751.37|17751.37|17751.37|17750.56|17750.56|0
1631883590000|2021-09-17 12:59:50|17750.9|17750.9|17749.99|17749.99|17750.9|17750.9|17749.99|17749.99|0
1631883620000|2021-09-17 13:00:20|17748.76|17748.76|17748.46|17748.46|17748.76|17748.76|17747.84|17747.84|0
1631883630000|2021-09-17 13:00:30|17747.64|17747.64|17747.64|17747.64|17747.64|17747.64|17747.64|17747.64|0
1631883640000|2021-09-17 13:00:40|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|0
1631883650000|2021-09-17 13:00:50|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|0
1631883660000|2021-09-17 13:01:00|17746.76|17746.76|17748.79|17748.79|17748.79|17748.79|17746.76|17746.76|0
1631883670000|2021-09-17 13:01:10|17749.61|17749.61|17748.79|17748.79|17749.61|17749.61|17748.79|17748.79|0
1631883690000|2021-09-17 13:01:30|17747.97|17747.97|17747.16|17747.16|17747.97|17747.97|17747.16|17747.16|0
1631883700000|2021-09-17 13:01:40|17746.69|17746.69|17746.69|17746.69|17746.69|17746.69|17746.69|17746.69|0
1631883720000|2021-09-17 13:02:00|17746.28|17746.28|17742.77|17742.77|17746.28|17746.28|17742.77|17742.77|0
1631883770000|2021-09-17 13:02:50|17742.98|17742.98|17743.18|17743.18|17743.18|17743.18|17742.98|17742.98|0
1631883800000|2021-09-17 13:03:20|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|0
1631883830000|2021-09-17 13:03:50|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|0
1631883840000|2021-09-17 13:04:00|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|0
1631883870000|2021-09-17 13:04:30|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|0
1631883880000|2021-09-17 13:04:40|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|0
1631883900000|2021-09-17 13:05:00|17742.42|17742.42|17741.6|17741.6|17742.42|17742.42|17741.6|17741.6|0
1631883910000|2021-09-17 13:05:10|17742.51|17742.51|17743.19|17743.19|17743.19|17743.19|17741.7|17741.7|0
1631883930000|2021-09-17 13:05:30|17742.37|17742.37|17742.37|17742.37|17742.37|17742.37|17742.37|17742.37|0
1631883940000|2021-09-17 13:05:40|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|0
1631883970000|2021-09-17 13:06:10|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|0
1631883980000|2021-09-17 13:06:20|17741.85|17741.85|17739.94|17739.94|17741.85|17741.85|17739.94|17739.94|0
1631883990000|2021-09-17 13:06:30|17738.51|17738.51|17738.51|17738.51|17738.51|17738.51|17738.51|17738.51|0
1631884010000|2021-09-17 13:06:50|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|0
1631884020000|2021-09-17 13:07:00|17736.16|17736.16|17733.71|17733.71|17736.16|17736.16|17733.71|17733.71|0
1631884050000|2021-09-17 13:07:30|17732.55|17732.55|17731.61|17731.61|17732.55|17732.55|17731.61|17731.61|0
1631884060000|2021-09-17 13:07:40|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|0
1631884080000|2021-09-17 13:08:00|17730.91|17730.91|17733.26|17733.26|17733.26|17733.26|17730.91|17730.91|0
1631884090000|2021-09-17 13:08:10|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|0
1631884100000|2021-09-17 13:08:20|17732.03|17732.03|17727.66|17727.66|17732.03|17732.03|17727.66|17727.66|0
1631884110000|2021-09-17 13:08:30|17727.86|17727.86|17725.2|17725.2|17727.86|17727.86|17725.2|17725.2|0
1631884120000|2021-09-17 13:08:40|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|0
1631884130000|2021-09-17 13:08:50|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|0
1631884140000|2021-09-17 13:09:00|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|0
1631884160000|2021-09-17 13:09:20|17721.54|17721.54|17717.48|17717.48|17721.54|17721.54|17717.48|17717.48|0
1631884170000|2021-09-17 13:09:30|17717.96|17717.96|17718.4|17718.4|17718.4|17718.4|17716.96|17716.96|0
1631884190000|2021-09-17 13:09:50|17718.19|17718.19|17717.98|17717.98|17718.19|17718.19|17717.98|17717.98|0
1631884230000|2021-09-17 13:10:30|17718.19|17718.19|17718.69|17718.69|17718.69|17718.69|17717.28|17717.28|0
1631884240000|2021-09-17 13:10:40|17719.5|17719.5|17719.5|17719.5|17719.5|17719.5|17719.5|17719.5|0
1631884260000|2021-09-17 13:11:00|17718.69|17718.69|17719.92|17719.92|17721.03|17721.03|17718.69|17718.69|0
1631884270000|2021-09-17 13:11:10|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|0
1631884280000|2021-09-17 13:11:20|17721.38|17721.38|17720.77|17720.77|17721.38|17721.38|17720.77|17720.77|0
1631884310000|2021-09-17 13:11:50|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|0
1631884330000|2021-09-17 13:12:10|17721.65|17721.65|17725.99|17725.99|17726.46|17726.46|17721.65|17721.65|0
1631884350000|2021-09-17 13:12:30|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|0
1631884360000|2021-09-17 13:12:40|17725.4|17725.4|17725.4|17725.4|17725.4|17725.4|17725.4|17725.4|0
1631884370000|2021-09-17 13:12:50|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|0
1631884380000|2021-09-17 13:13:00|17722.74|17722.74|17719.88|17719.88|17722.74|17722.74|17719.88|17719.88|0
1631884410000|2021-09-17 13:13:30|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|0
1631884450000|2021-09-17 13:14:10|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|0
1631884460000|2021-09-17 13:14:20|17722.84|17722.84|17723.66|17723.66|17723.66|17723.66|17722.84|17722.84|0
1631884470000|2021-09-17 13:14:30|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|0
1631884500000|2021-09-17 13:15:00|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|0
1631884520000|2021-09-17 13:15:20|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|0
1631884570000|2021-09-17 13:16:10|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|0
1631884590000|2021-09-17 13:16:30|17723.37|17723.37|17723.93|17723.93|17723.93|17723.93|17723.37|17723.37|0
1631884630000|2021-09-17 13:17:10|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|0
1631884640000|2021-09-17 13:17:20|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|0
1631884650000|2021-09-17 13:17:30|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|0
1631884670000|2021-09-17 13:17:50|17722.81|17722.81|17722.81|17722.81|17722.81|17722.81|17722.81|17722.81|0
1631884720000|2021-09-17 13:18:40|17722.25|17722.25|17722.25|17722.25|17722.25|17722.25|17722.25|17722.25|0
1631884730000|2021-09-17 13:18:50|17721.84|17721.84|17723.27|17723.27|17723.27|17723.27|17721.84|17721.84|0
1631884740000|2021-09-17 13:19:00|17722.8|17722.8|17721.07|17721.07|17722.8|17722.8|17721.07|17721.07|0
1631884760000|2021-09-17 13:19:20|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|0
1631884790000|2021-09-17 13:19:50|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|0
1631884810000|2021-09-17 13:20:10|17720.3|17720.3|17713.98|17713.98|17720.3|17720.3|17713.98|17713.98|0
1631884820000|2021-09-17 13:20:20|17713.78|17713.78|17714.3|17714.3|17714.8|17714.8|17713.36|17713.36|0
1631884860000|2021-09-17 13:21:00|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|0
1631884870000|2021-09-17 13:21:10|17714.52|17714.52|17714.52|17714.52|17714.52|17714.52|17714.52|17714.52|0
1631884890000|2021-09-17 13:21:30|17715.34|17715.34|17714.52|17714.52|17715.34|17715.34|17714.52|17714.52|0
1631884900000|2021-09-17 13:21:40|17715.34|17715.34|17714.05|17714.05|17715.34|17715.34|17714.05|17714.05|0
1631884980000|2021-09-17 13:23:00|17713.44|17713.44|17713.44|17713.44|17713.44|17713.44|17713.44|17713.44|0
1631885100000|2021-09-17 13:25:00|17712.5|17712.5|17712.5|17712.5|17712.5|17712.5|17712.5|17712.5|0
1631885120000|2021-09-17 13:25:20|17713.31|17713.31|17712.7|17712.7|17713.52|17713.52|17712.7|17712.7|0
1631885140000|2021-09-17 13:25:40|17711.78|17711.78|17711.78|17711.78|17711.78|17711.78|17711.78|17711.78|0
1631885150000|2021-09-17 13:25:50|17712.28|17712.28|17712.78|17712.78|17712.78|17712.78|17712.28|17712.28|0
1631885160000|2021-09-17 13:26:00|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|0
1631885190000|2021-09-17 13:26:30|17710.33|17710.33|17709.41|17709.41|17710.33|17710.33|17709.41|17709.41|0
1631885200000|2021-09-17 13:26:40|17708.6|17708.6|17704.38|17704.38|17708.6|17708.6|17704.38|17704.38|0
1631885220000|2021-09-17 13:27:00|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|0
1631885230000|2021-09-17 13:27:10|17705.34|17705.34|17705.34|17705.34|17705.34|17705.34|17705.34|17705.34|0
1631885250000|2021-09-17 13:27:30|17704.35|17704.35|17704.35|17704.35|17704.35|17704.35|17704.35|17704.35|0
1631885260000|2021-09-17 13:27:40|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|0
1631885280000|2021-09-17 13:28:00|17702.85|17702.85|17702.85|17702.85|17702.85|17702.85|17702.85|17702.85|0
1631885300000|2021-09-17 13:28:20|17703.84|17703.84|17701.76|17701.76|17703.84|17703.84|17701.76|17701.76|0
1631885310000|2021-09-17 13:28:30|17700.33|17700.33|17698.4|17698.4|17700.33|17700.33|17698.4|17698.4|0
1631885320000|2021-09-17 13:28:40|17699.39|17699.39|17701.12|17701.12|17701.12|17701.12|17699.39|17699.39|0
1631885350000|2021-09-17 13:29:10|17700.9|17700.9|17700.9|17700.9|17700.9|17700.9|17700.9|17700.9|0
1631885360000|2021-09-17 13:29:20|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|0
1631885370000|2021-09-17 13:29:30|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|0
1631885380000|2021-09-17 13:29:40|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|0
1631885390000|2021-09-17 13:29:50|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|0
1631885410000|2021-09-17 13:30:10|17697.73|17697.73|17701.31|17701.31|17701.31|17701.31|17697.73|17697.73|0
1631885420000|2021-09-17 13:30:20|17700.82|17700.82|17699.65|17699.65|17700.82|17700.82|17699.65|17699.65|0
1631885430000|2021-09-17 13:30:30|17700.12|17700.12|17702.73|17702.73|17702.73|17702.73|17700.12|17700.12|0
1631885460000|2021-09-17 13:31:00|17703.54|17703.54|17703.14|17703.14|17703.54|17703.54|17702.73|17702.73|0
1631885470000|2021-09-17 13:31:10|17702.43|17702.43|17703.05|17703.05|17703.05|17703.05|17702.43|17702.43|0
1631885480000|2021-09-17 13:31:20|17702.64|17702.64|17705.11|17705.11|17705.11|17705.11|17702.22|17702.22|0
1631885490000|2021-09-17 13:31:30|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|0
1631885500000|2021-09-17 13:31:40|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|0
1631885530000|2021-09-17 13:32:10|17705.22|17705.22|17705.71|17705.71|17705.71|17705.71|17705.22|17705.22|0
1631885550000|2021-09-17 13:32:30|17708.92|17708.92|17707.44|17707.44|17710.21|17710.21|17707.44|17707.44|0
1631885560000|2021-09-17 13:32:40|17708.36|17708.36|17710.41|17710.41|17710.41|17710.41|17708.36|17708.36|0
1631885570000|2021-09-17 13:32:50|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|0
1631885600000|2021-09-17 13:33:20|17711.8|17711.8|17711.79|17711.79|17713.02|17713.02|17711.39|17711.39|0
1631885610000|2021-09-17 13:33:30|17711.59|17711.59|17711.09|17711.09|17711.59|17711.59|17711.09|17711.09|0
1631885620000|2021-09-17 13:33:40|17709.21|17709.21|17707.78|17707.78|17709.21|17709.21|17707.78|17707.78|0
1631885630000|2021-09-17 13:33:50|17708.89|17708.89|17707.16|17707.16|17708.89|17708.89|17707.16|17707.16|0
1631885640000|2021-09-17 13:34:00|17705.73|17705.73|17704.73|17704.73|17705.73|17705.73|17704.73|17704.73|0
1631885650000|2021-09-17 13:34:10|17699.96|17699.96|17697.85|17697.85|17699.96|17699.96|17697.85|17697.85|0
1631885660000|2021-09-17 13:34:20|17697.03|17697.03|17692.36|17692.36|17697.03|17697.03|17692.36|17692.36|0
1631885670000|2021-09-17 13:34:30|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|0
1631885680000|2021-09-17 13:34:40|17689.59|17689.59|17689.15|17689.15|17689.59|17689.59|17689.15|17689.15|0
1631885690000|2021-09-17 13:34:50|17691.28|17691.28|17690.46|17690.46|17691.28|17691.28|17690.46|17690.46|0
1631885700000|2021-09-17 13:35:00|17689.55|17689.55|17687.2|17687.2|17689.55|17689.55|17687.2|17687.2|0
1631885710000|2021-09-17 13:35:10|17687.75|17687.75|17684.51|17684.51|17687.75|17687.75|17684.51|17684.51|0
1631885720000|2021-09-17 13:35:20|17684.98|17684.98|17685.48|17685.48|17685.48|17685.48|17684.98|17684.98|0
1631885730000|2021-09-17 13:35:30|17683.62|17683.62|17683.62|17683.62|17683.62|17683.62|17683.62|17683.62|0
1631885740000|2021-09-17 13:35:40|17681.99|17681.99|17682.48|17682.48|17682.48|17682.48|17681.99|17681.99|0
1631885750000|2021-09-17 13:35:50|17682.98|17682.98|17684.47|17684.47|17685.09|17685.09|17682.98|17682.98|0
1631885760000|2021-09-17 13:36:00|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|0
1631885780000|2021-09-17 13:36:20|17683.62|17683.62|17684.23|17684.23|17684.23|17684.23|17683.62|17683.62|0
1631885790000|2021-09-17 13:36:30|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|0
1631885800000|2021-09-17 13:36:40|17683.09|17683.09|17674.51|17674.51|17683.09|17683.09|17674.51|17674.51|0
1631885810000|2021-09-17 13:36:50|17674.3|17674.3|17674.3|17674.3|17674.3|17674.3|17674.3|17674.3|0
1631885830000|2021-09-17 13:37:10|17668.81|17668.81|17666|17666|17668.81|17668.81|17665.8|17665.8|0
1631885850000|2021-09-17 13:37:30|17665.53|17665.53|17668.08|17668.08|17668.08|17668.08|17665.53|17665.53|0
1631885860000|2021-09-17 13:37:40|17668.5|17668.5|17668.7|17668.7|17668.7|17668.7|17668.5|17668.5|0
1631885880000|2021-09-17 13:38:00|17668.5|17668.5|17668.29|17668.29|17668.5|17668.5|17668.29|17668.29|0
1631885890000|2021-09-17 13:38:10|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|0
1631885900000|2021-09-17 13:38:20|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|0
1631885910000|2021-09-17 13:38:30|17666.04|17666.04|17666.04|17666.04|17666.04|17666.04|17666.04|17666.04|0
1631885920000|2021-09-17 13:38:40|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|0
1631885930000|2021-09-17 13:38:50|17667.41|17667.41|17672.01|17672.01|17672.01|17672.01|17667.41|17667.41|0
1631885940000|2021-09-17 13:39:00|17671.39|17671.39|17671.39|17671.39|17671.39|17671.39|17671.39|17671.39|0
1631885960000|2021-09-17 13:39:20|17672.21|17672.21|17671.91|17671.91|17673.64|17673.64|17671.91|17671.91|0
1631885970000|2021-09-17 13:39:30|17669.39|17669.39|17668.45|17668.45|17669.39|17669.39|17668.45|17668.45|0
1631886000000|2021-09-17 13:40:00|17667.64|17667.64|17666.82|17666.82|17667.64|17667.64|17666.82|17666.82|0
1631886010000|2021-09-17 13:40:10|17667.44|17667.44|17668.75|17668.75|17668.75|17668.75|17667.44|17667.44|0
1631886040000|2021-09-17 13:40:40|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|0
1631886050000|2021-09-17 13:40:50|17670.74|17670.74|17670.48|17670.48|17671.3|17671.3|17670.48|17670.48|0
1631886060000|2021-09-17 13:41:00|17670.01|17670.01|17670.48|17670.48|17670.48|17670.48|17670.01|17670.01|0
1631886070000|2021-09-17 13:41:10|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|0
1631886080000|2021-09-17 13:41:20|17671.42|17671.42|17672.24|17672.24|17672.24|17672.24|17671.42|17671.42|0
1631886090000|2021-09-17 13:41:30|17676.05|17676.05|17680.12|17680.12|17680.12|17680.12|17676.05|17676.05|0
1631886100000|2021-09-17 13:41:40|17680.93|17680.93|17682.66|17682.66|17682.66|17682.66|17680.93|17680.93|0
1631886110000|2021-09-17 13:41:50|17684.1|17684.1|17685.02|17685.02|17685.98|17685.98|17684.1|17684.1|0
1631886140000|2021-09-17 13:42:20|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|0
1631886150000|2021-09-17 13:42:30|17682.25|17682.25|17676.43|17676.43|17682.25|17682.25|17676.43|17676.43|0
1631886190000|2021-09-17 13:43:10|17676.93|17676.93|17676.12|17676.12|17676.93|17676.93|17675.3|17675.3|0
1631886210000|2021-09-17 13:43:30|17677.75|17677.75|17677.75|17677.75|17677.75|17677.75|17677.75|17677.75|0
1631886220000|2021-09-17 13:43:40|17676.93|17676.93|17677.76|17677.76|17677.76|17677.76|17676.93|17676.93|0
1631886230000|2021-09-17 13:43:50|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|0
1631886240000|2021-09-17 13:44:00|17676.23|17676.23|17677.04|17677.04|17677.04|17677.04|17676.23|17676.23|0
1631886250000|2021-09-17 13:44:10|17677.51|17677.51|17681.37|17681.37|17682.04|17682.04|17677.51|17677.51|0
1631886270000|2021-09-17 13:44:30|17682.18|17682.18|17681.37|17681.37|17682.18|17682.18|17681.37|17681.37|0
1631886280000|2021-09-17 13:44:40|17680.9|17680.9|17678.65|17678.65|17680.9|17680.9|17678.65|17678.65|0
1631886300000|2021-09-17 13:45:00|17677.21|17677.21|17678.33|17678.33|17678.33|17678.33|17677.21|17677.21|0
1631886320000|2021-09-17 13:45:20|17677.41|17677.41|17677.91|17677.91|17678.85|17678.85|17677.41|17677.41|0
1631886330000|2021-09-17 13:45:30|17676.47|17676.47|17676.47|17676.47|17676.47|17676.47|17676.47|17676.47|0
1631886360000|2021-09-17 13:46:00|17677.39|17677.39|17678.82|17678.82|17678.82|17678.82|17677.39|17677.39|0
1631886370000|2021-09-17 13:46:10|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|0
1631886390000|2021-09-17 13:46:30|17680.11|17680.11|17678.67|17678.67|17680.11|17680.11|17678.67|17678.67|0
1631886400000|2021-09-17 13:46:40|17677.86|17677.86|17677.86|17677.86|17677.86|17677.86|17677.86|17677.86|0
1631886410000|2021-09-17 13:46:50|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|0
1631886420000|2021-09-17 13:47:00|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|0
1631886430000|2021-09-17 13:47:10|17677.06|17677.06|17675.94|17675.94|17677.06|17677.06|17675.94|17675.94|0
1631886440000|2021-09-17 13:47:20|17674.53|17674.53|17672.25|17672.25|17674.53|17674.53|17672.25|17672.25|0
1631886450000|2021-09-17 13:47:30|17672.04|17672.04|17661.83|17661.83|17672.04|17672.04|17661.83|17661.83|0
1631886460000|2021-09-17 13:47:40|17662.33|17662.33|17658.21|17658.21|17662.33|17662.33|17658.21|17658.21|0
1631886470000|2021-09-17 13:47:50|17657.72|17657.72|17658.06|17658.06|17658.06|17658.06|17657.59|17657.59|0
1631886480000|2021-09-17 13:48:00|17657.86|17657.86|17657.86|17657.86|17657.86|17657.86|17657.86|17657.86|0
1631886490000|2021-09-17 13:48:10|17658.68|17658.68|17658.68|17658.68|17658.68|17658.68|17658.68|17658.68|0
1631886500000|2021-09-17 13:48:20|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|0
1631886520000|2021-09-17 13:48:40|17658.7|17658.7|17657.93|17657.93|17658.7|17658.7|17657.88|17657.88|0
1631886540000|2021-09-17 13:49:00|17653.44|17653.44|17650.2|17650.2|17653.44|17653.44|17650.2|17650.2|0
1631886550000|2021-09-17 13:49:10|17649.79|17649.79|17650.11|17650.11|17650.11|17650.11|17649.29|17649.29|0
1631886560000|2021-09-17 13:49:20|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|0
1631886580000|2021-09-17 13:49:40|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|0
1631886600000|2021-09-17 13:50:00|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|0
1631886610000|2021-09-17 13:50:10|17650.96|17650.96|17652.94|17652.94|17653.41|17653.41|17650.96|17650.96|0
1631886620000|2021-09-17 13:50:20|17654.57|17654.57|17653.75|17653.75|17654.57|17654.57|17653.75|17653.75|0
1631886630000|2021-09-17 13:50:30|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|0
1631886640000|2021-09-17 13:50:40|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|0
1631886670000|2021-09-17 13:51:10|17652.82|17652.82|17648.71|17648.71|17652.82|17652.82|17648.71|17648.71|0
1631886680000|2021-09-17 13:51:20|17648.09|17648.09|17644.93|17644.93|17648.09|17648.09|17644.93|17644.93|0
1631886690000|2021-09-17 13:51:30|17646.36|17646.36|17643.64|17643.64|17646.36|17646.36|17643.64|17643.64|0
1631886700000|2021-09-17 13:51:40|17643.84|17643.84|17644.25|17644.25|17644.25|17644.25|17643.84|17643.84|0
1631886710000|2021-09-17 13:51:50|17643.78|17643.78|17647.43|17647.43|17647.99|17647.99|17643.78|17643.78|0
1631886720000|2021-09-17 13:52:00|17647.93|17647.93|17644.33|17644.33|17647.93|17647.93|17644.33|17644.33|0
1631886730000|2021-09-17 13:52:10|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|0
1631886740000|2021-09-17 13:52:20|17644.67|17644.67|17645.7|17645.7|17645.7|17645.7|17644.67|17644.67|0
1631886760000|2021-09-17 13:52:40|17644.02|17644.02|17639.43|17639.43|17644.02|17644.02|17639.43|17639.43|0
1631886770000|2021-09-17 13:52:50|17640.34|17640.34|17642.57|17642.57|17642.57|17642.57|17640.34|17640.34|0
1631886800000|2021-09-17 13:53:20|17643.74|17643.74|17645.17|17645.17|17645.17|17645.17|17643.74|17643.74|0
1631886810000|2021-09-17 13:53:30|17644.67|17644.67|17640.52|17640.52|17644.67|17644.67|17640.52|17640.52|0
1631886820000|2021-09-17 13:53:40|17640.3|17640.3|17637.86|17637.86|17640.3|17640.3|17637.86|17637.86|0
1631886830000|2021-09-17 13:53:50|17638.68|17638.68|17638.68|17638.68|17638.68|17638.68|17638.68|17638.68|0
1631886840000|2021-09-17 13:54:00|17638.45|17638.45|17638.66|17638.66|17638.66|17638.66|17638.45|17638.45|0
1631886870000|2021-09-17 13:54:30|17637.75|17637.75|17638.66|17638.66|17638.66|17638.66|17637.75|17637.75|0
1631886880000|2021-09-17 13:54:40|17637.84|17637.84|17631.07|17631.07|17637.84|17637.84|17631.07|17631.07|0
1631886900000|2021-09-17 13:55:00|17632.5|17632.5|17624.96|17624.96|17632.5|17632.5|17624.96|17624.96|0
1631886910000|2021-09-17 13:55:10|17624.73|17624.73|17619.74|17619.74|17624.73|17624.73|17619.74|17619.74|0
1631886920000|2021-09-17 13:55:20|17621.03|17621.03|17621.85|17621.85|17621.85|17621.85|17621.03|17621.03|0
1631886940000|2021-09-17 13:55:40|17622.76|17622.76|17622.61|17622.61|17623.52|17623.52|17622.61|17622.61|0
1631886950000|2021-09-17 13:55:50|17622.82|17622.82|17624.65|17624.65|17624.65|17624.65|17622.82|17622.82|0
1631886960000|2021-09-17 13:56:00|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|0
1631886970000|2021-09-17 13:56:10|17622|17622|17622|17622|17622|17622|17622|17622|0
1631886990000|2021-09-17 13:56:30|17620.88|17620.88|17620.68|17620.68|17620.88|17620.88|17620.07|17620.07|0
1631887000000|2021-09-17 13:56:40|17620.23|17620.23|17613.08|17613.08|17620.23|17620.23|17613.08|17613.08|0
1631887010000|2021-09-17 13:56:50|17613.64|17613.64|17616.56|17616.56|17616.56|17616.56|17613.64|17613.64|0
1631887020000|2021-09-17 13:57:00|17616.78|17616.78|17616.37|17616.37|17617.19|17617.19|17616.37|17616.37|0
1631887040000|2021-09-17 13:57:20|17613.89|17613.89|17613.89|17613.89|17613.89|17613.89|17613.89|17613.89|0
1631887050000|2021-09-17 13:57:30|17614.36|17614.36|17614.36|17614.36|17614.36|17614.36|17614.36|17614.36|0
1631887060000|2021-09-17 13:57:40|17612.93|17612.93|17612.93|17612.93|17612.93|17612.93|17612.93|17612.93|0
1631887070000|2021-09-17 13:57:50|17611.77|17611.77|17612.58|17612.58|17612.58|17612.58|17611.77|17611.77|0
1631887080000|2021-09-17 13:58:00|17613.08|17613.08|17613.55|17613.55|17613.55|17613.55|17613.08|17613.08|0
1631887090000|2021-09-17 13:58:10|17613.08|17613.08|17612.87|17612.87|17613.08|17613.08|17612.87|17612.87|0
1631887140000|2021-09-17 13:59:00|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|0
1631887160000|2021-09-17 13:59:20|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|0
1631887170000|2021-09-17 13:59:30|17611.79|17611.79|17615.97|17615.97|17615.97|17615.97|17611.79|17611.79|0
1631887180000|2021-09-17 13:59:40|17617.6|17617.6|17621.69|17621.69|17621.69|17621.69|17617.6|17617.6|0
1631887190000|2021-09-17 13:59:50|17623.42|17623.42|17628.89|17628.89|17628.89|17628.89|17623.42|17623.42|0
1631887200000|2021-09-17 14:00:00|17627.97|17627.97|17626.71|17626.71|17628.47|17628.47|17626.71|17626.71|0
1631887210000|2021-09-17 14:00:10|17625.72|17625.72|17622.04|17622.04|17625.72|17625.72|17622.04|17622.04|0
1631887220000|2021-09-17 14:00:20|17621.48|17621.48|17620.57|17620.57|17621.48|17621.48|17619.75|17619.75|0
1631887230000|2021-09-17 14:00:30|17619.75|17619.75|17621.38|17621.38|17621.38|17621.38|17619.75|17619.75|0
1631887250000|2021-09-17 14:00:50|17621.94|17621.94|17621.13|17621.13|17621.94|17621.94|17621.13|17621.13|0
1631887270000|2021-09-17 14:01:10|17622.07|17622.07|17624.29|17624.29|17624.79|17624.79|17622.07|17622.07|0
1631887280000|2021-09-17 14:01:20|17624.85|17624.85|17629.64|17629.64|17629.64|17629.64|17624.85|17624.85|0
1631887300000|2021-09-17 14:01:40|17628.83|17628.83|17627.07|17627.07|17628.83|17628.83|17627.07|17627.07|0
1631887310000|2021-09-17 14:01:50|17626.6|17626.6|17622.74|17622.74|17626.6|17626.6|17622.74|17622.74|0
1631887320000|2021-09-17 14:02:00|17620.91|17620.91|17619.27|17619.27|17620.91|17620.91|17619.27|17619.27|0
1631887340000|2021-09-17 14:02:20|17619.76|17619.76|17619.76|17619.76|17619.76|17619.76|17618.85|17618.85|0
1631887350000|2021-09-17 14:02:30|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|0
1631887360000|2021-09-17 14:02:40|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|0
1631887370000|2021-09-17 14:02:50|17621.2|17621.2|17621.67|17621.67|17621.67|17621.67|17621.2|17621.2|0
1631887380000|2021-09-17 14:03:00|17621.88|17621.88|17622.37|17622.37|17622.37|17622.37|17621.88|17621.88|0
1631887400000|2021-09-17 14:03:20|17621.88|17621.88|17621.88|17621.88|17621.88|17621.88|17621.88|17621.88|0
1631887420000|2021-09-17 14:03:40|17620.96|17620.96|17620.76|17620.76|17620.96|17620.96|17620.76|17620.76|0
1631887430000|2021-09-17 14:03:50|17619.82|17619.82|17619.82|17619.82|17619.82|17619.82|17619.82|17619.82|0
1631887440000|2021-09-17 14:04:00|17620.63|17620.63|17622.27|17622.27|17622.27|17622.27|17620.63|17620.63|0
1631887450000|2021-09-17 14:04:10|17623.18|17623.18|17627.52|17627.52|17627.52|17627.52|17623.18|17623.18|0
1631887460000|2021-09-17 14:04:20|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|0
1631887470000|2021-09-17 14:04:30|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|0
1631887500000|2021-09-17 14:05:00|17628.08|17628.08|17623.33|17623.33|17628.08|17628.08|17623.33|17623.33|0
1631887510000|2021-09-17 14:05:10|17623.89|17623.89|17623.33|17623.33|17623.89|17623.89|17623.33|17623.33|0
1631887520000|2021-09-17 14:05:20|17622.52|17622.52|17615.51|17615.51|17622.52|17622.52|17615.51|17615.51|0
1631887530000|2021-09-17 14:05:30|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|0
1631887540000|2021-09-17 14:05:40|17615.95|17615.95|17615.95|17615.95|17615.95|17615.95|17615.95|17615.95|0
1631887550000|2021-09-17 14:05:50|17616.77|17616.77|17612.08|17612.08|17616.77|17616.77|17612.08|17612.08|0
1631887560000|2021-09-17 14:06:00|17609.22|17609.22|17609.36|17609.36|17609.36|17609.36|17607.93|17607.93|0
1631887570000|2021-09-17 14:06:10|17608.95|17608.95|17603.71|17603.71|17608.95|17608.95|17603.71|17603.71|0
1631887580000|2021-09-17 14:06:20|17601.36|17601.36|17599.43|17599.43|17601.36|17601.36|17599.43|17599.43|0
1631887590000|2021-09-17 14:06:30|17598.49|17598.49|17598.49|17598.49|17598.49|17598.49|17598.49|17598.49|0
1631887610000|2021-09-17 14:06:50|17594.19|17594.19|17595.13|17595.13|17595.13|17595.13|17594.19|17594.19|0
1631887620000|2021-09-17 14:07:00|17594.14|17594.14|17594.95|17594.95|17594.95|17594.95|17594.14|17594.14|0
1631887630000|2021-09-17 14:07:10|17597.3|17597.3|17601.18|17601.18|17601.18|17601.18|17597.3|17597.3|0
1631887650000|2021-09-17 14:07:30|17601.59|17601.59|17600.77|17600.77|17601.59|17601.59|17600.77|17600.77|0
1631887660000|2021-09-17 14:07:40|17602.18|17602.18|17606.68|17606.68|17606.68|17606.68|17602.18|17602.18|0
1631887680000|2021-09-17 14:08:00|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|0
1631887710000|2021-09-17 14:08:30|17606.33|17606.33|17607.49|17607.49|17607.49|17607.49|17606.33|17606.33|0
1631887720000|2021-09-17 14:08:40|17607.99|17607.99|17606.29|17606.29|17607.99|17607.99|17606.29|17606.29|0
1631887730000|2021-09-17 14:08:50|17605.38|17605.38|17605.85|17605.85|17605.85|17605.85|17605.38|17605.38|0
1631887740000|2021-09-17 14:09:00|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|0
1631887750000|2021-09-17 14:09:10|17605.24|17605.24|17605.24|17605.24|17605.24|17605.24|17605.24|17605.24|0
1631887760000|2021-09-17 14:09:20|17605.45|17605.45|17605.45|17605.45|17605.45|17605.45|17605.45|17605.45|0
1631887770000|2021-09-17 14:09:30|17606.88|17606.88|17606.41|17606.41|17606.88|17606.88|17606.41|17606.41|0
1631887790000|2021-09-17 14:09:50|17607.35|17607.35|17606.86|17606.86|17607.35|17607.35|17606.86|17606.86|0
1631887800000|2021-09-17 14:10:00|17606.38|17606.38|17605.91|17605.91|17606.38|17606.38|17605.91|17605.91|0
1631887810000|2021-09-17 14:10:10|17605.1|17605.1|17604.6|17604.6|17605.1|17605.1|17604.6|17604.6|0
1631887820000|2021-09-17 14:10:20|17603.44|17603.44|17602.62|17602.62|17603.44|17603.44|17602.62|17602.62|0
1631887830000|2021-09-17 14:10:30|17602.41|17602.41|17599.09|17599.09|17602.41|17602.41|17598.27|17598.27|0
1631887840000|2021-09-17 14:10:40|17599.56|17599.56|17599.76|17599.76|17599.76|17599.76|17599.56|17599.56|0
1631887860000|2021-09-17 14:11:00|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|0
1631887880000|2021-09-17 14:11:20|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|0
1631887890000|2021-09-17 14:11:30|17603.32|17603.32|17605.83|17605.83|17605.83|17605.83|17603.32|17603.32|0
1631887900000|2021-09-17 14:11:40|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|0
1631887910000|2021-09-17 14:11:50|17605.66|17605.66|17603.83|17603.83|17605.66|17605.66|17603.83|17603.83|0
1631887920000|2021-09-17 14:12:00|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|0
1631887930000|2021-09-17 14:12:10|17602.46|17602.46|17602.46|17602.46|17602.46|17602.46|17602.46|17602.46|0
1631887940000|2021-09-17 14:12:20|17605.18|17605.18|17608.1|17608.1|17610.29|17610.29|17605.18|17605.18|0
1631887950000|2021-09-17 14:12:30|17607.16|17607.16|17606.34|17606.34|17607.98|17607.98|17606.34|17606.34|0
1631887960000|2021-09-17 14:12:40|17604.84|17604.84|17604.84|17604.84|17604.84|17604.84|17604.84|17604.84|0
1631887970000|2021-09-17 14:12:50|17604.03|17604.03|17605.46|17605.46|17605.46|17605.46|17604.03|17604.03|0
1631887980000|2021-09-17 14:13:00|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|0
1631887990000|2021-09-17 14:13:10|17607.22|17607.22|17607.22|17607.22|17607.22|17607.22|17607.22|17607.22|0
1631888000000|2021-09-17 14:13:20|17608.38|17608.38|17609.55|17609.55|17609.55|17609.55|17608.38|17608.38|0
1631888010000|2021-09-17 14:13:30|17610.98|17610.98|17612.61|17612.61|17612.61|17612.61|17610.98|17610.98|0
1631888020000|2021-09-17 14:13:40|17614.44|17614.44|17619.74|17619.74|17620.08|17620.08|17614.44|17614.44|0
1631888030000|2021-09-17 14:13:50|17619.95|17619.95|17621.32|17621.32|17621.32|17621.32|17619.95|17619.95|0
1631888040000|2021-09-17 14:14:00|17621.79|17621.79|17621.67|17621.67|17621.79|17621.79|17621.67|17621.67|0
1631888070000|2021-09-17 14:14:30|17621.05|17621.05|17621.05|17621.05|17621.05|17621.05|17621.05|17621.05|0
1631888080000|2021-09-17 14:14:40|17621.61|17621.61|17621.11|17621.11|17621.61|17621.61|17621.11|17621.11|0
1631888090000|2021-09-17 14:14:50|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|0
1631888100000|2021-09-17 14:15:00|17621.66|17621.66|17620.7|17620.7|17621.66|17621.66|17620.7|17620.7|0
1631888110000|2021-09-17 14:15:10|17620.2|17620.2|17618.12|17618.12|17620.7|17620.7|17618.12|17618.12|0
1631888120000|2021-09-17 14:15:20|17617.5|17617.5|17615.6|17615.6|17617.5|17617.5|17615.4|17615.4|0
1631888130000|2021-09-17 14:15:30|17614.69|17614.69|17608.9|17608.9|17614.69|17614.69|17608.9|17608.9|0
1631888140000|2021-09-17 14:15:40|17607.96|17607.96|17607.05|17607.05|17607.96|17607.96|17607.05|17607.05|0
1631888150000|2021-09-17 14:15:50|17605.62|17605.62|17602.81|17602.81|17605.62|17605.62|17602.81|17602.81|0
1631888160000|2021-09-17 14:16:00|17603.72|17603.72|17603.67|17603.67|17605.06|17605.06|17603.67|17603.67|0
1631888170000|2021-09-17 14:16:10|17603.45|17603.45|17603.59|17603.59|17605.03|17605.03|17603.45|17603.45|0
1631888180000|2021-09-17 14:16:20|17604.06|17604.06|17604.06|17604.06|17604.06|17604.06|17604.06|17604.06|0
1631888190000|2021-09-17 14:16:30|17603.45|17603.45|17600.78|17600.78|17603.45|17603.45|17600.78|17600.78|0
1631888210000|2021-09-17 14:16:50|17601.25|17601.25|17606.14|17606.14|17606.14|17606.14|17601.25|17601.25|0
1631888220000|2021-09-17 14:17:00|17607.57|17607.57|17608.77|17608.77|17608.77|17608.77|17607.57|17607.57|0
1631888240000|2021-09-17 14:17:20|17607.95|17607.95|17607.95|17607.95|17607.95|17607.95|17607.95|17607.95|0
1631888250000|2021-09-17 14:17:30|17606.84|17606.84|17606.64|17606.64|17606.84|17606.84|17605.72|17605.72|0
1631888260000|2021-09-17 14:17:40|17605.72|17605.72|17606.28|17606.28|17606.28|17606.28|17605.72|17605.72|0
1631888270000|2021-09-17 14:17:50|17605.87|17605.87|17605.87|17605.87|17605.87|17605.87|17605.87|17605.87|0
1631888280000|2021-09-17 14:18:00|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|0
1631888290000|2021-09-17 14:18:10|17606.89|17606.89|17610|17610|17610.41|17610.41|17606.89|17606.89|0
1631888300000|2021-09-17 14:18:20|17611.34|17611.34|17612.83|17612.83|17613.65|17613.65|17611.34|17611.34|0
1631888310000|2021-09-17 14:18:30|17611.67|17611.67|17603.98|17603.98|17611.67|17611.67|17603.98|17603.98|0
1631888320000|2021-09-17 14:18:40|17604.65|17604.65|17614.92|17614.92|17614.92|17614.92|17604.65|17604.65|0
1631888330000|2021-09-17 14:18:50|17615.15|17615.15|17615.15|17615.15|17615.15|17615.15|17615.15|17615.15|0
1631888340000|2021-09-17 14:19:00|17615.56|17615.56|17616.23|17616.23|17616.23|17616.23|17615.56|17615.56|0
1631888350000|2021-09-17 14:19:10|17616.7|17616.7|17617.17|17617.17|17617.17|17617.17|17616.7|17616.7|0
1631888370000|2021-09-17 14:19:30|17617.67|17617.67|17624.81|17624.81|17624.81|17624.81|17617.67|17617.67|0
1631888380000|2021-09-17 14:19:40|17625.48|17625.48|17629.07|17629.07|17629.07|17629.07|17625.48|17625.48|0
1631888400000|2021-09-17 14:20:00|17629.98|17629.98|17629.34|17629.34|17630.6|17630.6|17629.34|17629.34|0
1631888410000|2021-09-17 14:20:10|17629.13|17629.13|17628.66|17628.66|17629.13|17629.13|17628.66|17628.66|0
1631888420000|2021-09-17 14:20:20|17628.16|17628.16|17628.16|17628.16|17628.16|17628.16|17628.16|17628.16|0
1631888440000|2021-09-17 14:20:40|17629.99|17629.99|17629.99|17629.99|17629.99|17629.99|17629.99|17629.99|0
1631888450000|2021-09-17 14:20:50|17630.9|17630.9|17632.02|17632.02|17632.02|17632.02|17630.9|17630.9|0
1631888460000|2021-09-17 14:21:00|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|0
1631888470000|2021-09-17 14:21:10|17629.57|17629.57|17629.79|17629.79|17629.79|17629.79|17629.57|17629.57|0
1631888480000|2021-09-17 14:21:20|17629.3|17629.3|17629.77|17629.77|17629.77|17629.77|17629.3|17629.3|0
1631888490000|2021-09-17 14:21:30|17628.95|17628.95|17628.95|17628.95|17628.95|17628.95|17628.95|17628.95|0
1631888500000|2021-09-17 14:21:40|17629.4|17629.4|17629.4|17629.4|17629.4|17629.4|17629.4|17629.4|0
1631888520000|2021-09-17 14:22:00|17631.03|17631.03|17641.64|17641.64|17642.45|17642.45|17631.03|17631.03|0
1631888530000|2021-09-17 14:22:10|17641.17|17641.17|17637.67|17637.67|17643.95|17643.95|17637.67|17637.67|0
1631888540000|2021-09-17 14:22:20|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|0
1631888570000|2021-09-17 14:22:50|17637.99|17637.99|17637.99|17637.99|17637.99|17637.99|17637.99|17637.99|0
1631888580000|2021-09-17 14:23:00|17637.32|17637.32|17630.79|17630.79|17637.32|17637.32|17630.79|17630.79|0
1631888590000|2021-09-17 14:23:10|17629.97|17629.97|17626.6|17626.6|17629.97|17629.97|17626.6|17626.6|0
1631888600000|2021-09-17 14:23:20|17625.78|17625.78|17625.37|17625.37|17625.78|17625.78|17625.37|17625.37|0
1631888610000|2021-09-17 14:23:30|17623.14|17623.14|17619.48|17619.48|17623.14|17623.14|17619.48|17619.48|0
1631888620000|2021-09-17 14:23:40|17619.28|17619.28|17617.78|17617.78|17619.28|17619.28|17617.78|17617.78|0
1631888630000|2021-09-17 14:23:50|17617.58|17617.58|17617.58|17617.58|17617.58|17617.58|17617.58|17617.58|0
1631888640000|2021-09-17 14:24:00|17618.05|17618.05|17612.96|17612.96|17619.68|17619.68|17612.96|17612.96|0
1631888650000|2021-09-17 14:24:10|17614.39|17614.39|17615.31|17615.31|17616.74|17616.74|17614.39|17614.39|0
1631888660000|2021-09-17 14:24:20|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|0
1631888670000|2021-09-17 14:24:30|17612.14|17612.14|17611.32|17611.32|17612.14|17612.14|17611.32|17611.32|0
1631888680000|2021-09-17 14:24:40|17610.16|17610.16|17610.71|17610.71|17610.71|17610.71|17610.16|17610.16|0
1631888690000|2021-09-17 14:24:50|17610.22|17610.22|17608.28|17608.28|17610.22|17610.22|17608.28|17608.28|0
1631888710000|2021-09-17 14:25:10|17607.78|17607.78|17607.78|17607.78|17607.78|17607.78|17607.78|17607.78|0
1631888720000|2021-09-17 14:25:20|17605|17605|17598.06|17598.06|17605|17605|17598.06|17598.06|0
1631888730000|2021-09-17 14:25:30|17600.29|17600.29|17600.29|17600.29|17600.29|17600.29|17600.29|17600.29|0
1631888740000|2021-09-17 14:25:40|17601.1|17601.1|17600.29|17600.29|17601.1|17601.1|17600.29|17600.29|0
1631888750000|2021-09-17 14:25:50|17599.47|17599.47|17599.47|17599.47|17599.47|17599.47|17599.47|17599.47|0
1631888760000|2021-09-17 14:26:00|17599.26|17599.26|17591.13|17591.13|17599.26|17599.26|17591.13|17591.13|0
1631888770000|2021-09-17 14:26:10|17590.22|17590.22|17590.16|17590.16|17590.22|17590.22|17589.75|17589.75|0
1631888780000|2021-09-17 14:26:20|17590.98|17590.98|17590.98|17590.98|17590.98|17590.98|17590.98|17590.98|0
1631888790000|2021-09-17 14:26:30|17590.48|17590.48|17585.61|17585.61|17590.48|17590.48|17585.61|17585.61|0
1631888800000|2021-09-17 14:26:40|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|0
1631888810000|2021-09-17 14:26:50|17587.23|17587.23|17587.43|17587.43|17587.64|17587.64|17587.23|17587.23|0
1631888830000|2021-09-17 14:27:10|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|0
1631888840000|2021-09-17 14:27:20|17586.74|17586.74|17586.74|17586.74|17586.74|17586.74|17586.74|17586.74|0
1631888860000|2021-09-17 14:27:40|17587.21|17587.21|17589.58|17589.58|17589.58|17589.58|17587.21|17587.21|0
1631888880000|2021-09-17 14:28:00|17589.79|17589.79|17589.79|17589.79|17589.79|17589.79|17589.79|17589.79|0
1631888900000|2021-09-17 14:28:20|17590.2|17590.2|17604.64|17604.64|17604.64|17604.64|17590.2|17590.2|0
1631888910000|2021-09-17 14:28:30|17603.82|17603.82|17603.82|17603.82|17603.82|17603.82|17603.82|17603.82|0
1631888920000|2021-09-17 14:28:40|17602.7|17602.7|17603.05|17603.05|17603.05|17603.05|17602.23|17602.23|0
1631888930000|2021-09-17 14:28:50|17604.48|17604.48|17604.95|17604.95|17604.95|17604.95|17604.48|17604.48|0
1631888940000|2021-09-17 14:29:00|17607.18|17607.18|17605.89|17605.89|17607.18|17607.18|17604.95|17604.95|0
1631888950000|2021-09-17 14:29:10|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|0
1631888960000|2021-09-17 14:29:20|17606.3|17606.3|17609.33|17609.33|17609.33|17609.33|17606.3|17606.3|0
1631888970000|2021-09-17 14:29:30|17612.11|17612.11|17611.82|17611.82|17613.23|17613.23|17611.82|17611.82|0
1631888980000|2021-09-17 14:29:40|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|0
1631888990000|2021-09-17 14:29:50|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|0
1631889000000|2021-09-17 14:30:00|17609.02|17609.02|17607.91|17607.91|17609.02|17609.02|17607.91|17607.91|0
1631889010000|2021-09-17 14:30:10|17604.13|17604.13|17603.84|17603.84|17604.13|17604.13|17602.5|17602.5|0
1631889020000|2021-09-17 14:30:20|17603.28|17603.28|17601.45|17601.45|17603.28|17603.28|17601.45|17601.45|0
1631889030000|2021-09-17 14:30:30|17604.52|17604.52|17604.52|17604.52|17604.52|17604.52|17604.52|17604.52|0
1631889060000|2021-09-17 14:31:00|17603.7|17603.7|17604.22|17604.22|17605.53|17605.53|17603.7|17603.7|0
1631889070000|2021-09-17 14:31:10|17602.78|17602.78|17596.04|17596.04|17602.78|17602.78|17596.04|17596.04|0
1631889080000|2021-09-17 14:31:20|17596.66|17596.66|17599.38|17599.38|17599.38|17599.38|17596.66|17596.66|0
1631889090000|2021-09-17 14:31:30|17600.19|17600.19|17605.49|17605.49|17605.49|17605.49|17600.19|17600.19|0
1631889100000|2021-09-17 14:31:40|17603.85|17603.85|17601.6|17601.6|17603.85|17603.85|17601.6|17601.6|0
1631889110000|2021-09-17 14:31:50|17602.05|17602.05|17600.76|17600.76|17602.05|17602.05|17600.76|17600.76|0
1631889130000|2021-09-17 14:32:10|17600.21|17600.21|17602.85|17602.85|17602.85|17602.85|17600.21|17600.21|0
1631889140000|2021-09-17 14:32:20|17603.76|17603.76|17606.44|17606.44|17606.44|17606.44|17603.76|17603.76|0
1631889150000|2021-09-17 14:32:30|17608.99|17608.99|17609.46|17609.46|17609.46|17609.46|17608.99|17608.99|0
1631889170000|2021-09-17 14:32:50|17608.99|17608.99|17608.17|17608.17|17608.99|17608.99|17608.17|17608.17|0
1631889180000|2021-09-17 14:33:00|17608.99|17608.99|17608.99|17608.99|17608.99|17608.99|17608.99|17608.99|0
1631889200000|2021-09-17 14:33:20|17609.9|17609.9|17612.35|17612.35|17612.35|17612.35|17609.9|17609.9|0
1631889210000|2021-09-17 14:33:30|17611.46|17611.46|17611.58|17611.58|17612.87|17612.87|17611.46|17611.46|0
1631889220000|2021-09-17 14:33:40|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|0
1631889240000|2021-09-17 14:34:00|17609.87|17609.87|17613.85|17613.85|17613.85|17613.85|17609.87|17609.87|0
1631889270000|2021-09-17 14:34:30|17614.08|17614.08|17609.49|17609.49|17614.08|17614.08|17609.04|17609.04|0
1631889280000|2021-09-17 14:34:40|17608.67|17608.67|17607.55|17607.55|17608.67|17608.67|17607.55|17607.55|0
1631889310000|2021-09-17 14:35:10|17602.12|17602.12|17599.45|17599.45|17602.12|17602.12|17599.45|17599.45|0
1631889320000|2021-09-17 14:35:20|17598.02|17598.02|17598.02|17598.02|17598.02|17598.02|17598.02|17598.02|0
1631889330000|2021-09-17 14:35:30|17599.13|17599.13|17598.93|17598.93|17599.13|17599.13|17598.93|17598.93|0
1631889340000|2021-09-17 14:35:40|17599.74|17599.74|17600.69|17600.69|17600.69|17600.69|17599.74|17599.74|0
1631889350000|2021-09-17 14:35:50|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|0
1631889360000|2021-09-17 14:36:00|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|0
1631889370000|2021-09-17 14:36:10|17600.09|17600.09|17600.09|17600.09|17600.09|17600.09|17600.09|17600.09|0
1631889380000|2021-09-17 14:36:20|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|0
1631889390000|2021-09-17 14:36:30|17598.46|17598.46|17598.93|17598.93|17598.93|17598.93|17598.46|17598.46|0
1631889400000|2021-09-17 14:36:40|17597.77|17597.77|17604.29|17604.29|17604.29|17604.29|17597.77|17597.77|0
1631889410000|2021-09-17 14:36:50|17604.39|17604.39|17596.77|17596.77|17604.39|17604.39|17596.77|17596.77|0
1631889420000|2021-09-17 14:37:00|17595.96|17595.96|17592.86|17592.86|17595.96|17595.96|17592.65|17592.65|0
1631889430000|2021-09-17 14:37:10|17593.06|17593.06|17595.61|17595.61|17595.61|17595.61|17593.06|17593.06|0
1631889440000|2021-09-17 14:37:20|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|0
1631889460000|2021-09-17 14:37:40|17596.32|17596.32|17594.74|17594.74|17596.32|17596.32|17594.74|17594.74|0
1631889480000|2021-09-17 14:38:00|17594.27|17594.27|17596.91|17596.91|17596.91|17596.91|17594.27|17594.27|0
1631889500000|2021-09-17 14:38:20|17597.73|17597.73|17606.82|17606.82|17606.82|17606.82|17597.73|17597.73|0
1631889520000|2021-09-17 14:38:40|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|0
1631889530000|2021-09-17 14:38:50|17608.05|17608.05|17615.32|17615.32|17615.32|17615.32|17608.05|17608.05|0
1631889540000|2021-09-17 14:39:00|17616.71|17616.71|17618.37|17618.37|17618.37|17618.37|17616.71|17616.71|0
1631889550000|2021-09-17 14:39:10|17620.6|17620.6|17621.05|17621.05|17621.05|17621.05|17620.6|17620.6|0
1631889570000|2021-09-17 14:39:30|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|0
1631889590000|2021-09-17 14:39:50|17621.54|17621.54|17622.04|17622.04|17622.04|17622.04|17621.54|17621.54|0
1631889600000|2021-09-17 14:40:00|17620.61|17620.61|17619.74|17619.74|17620.61|17620.61|17619.74|17619.74|0
1631889610000|2021-09-17 14:40:10|17619.27|17619.27|17616.57|17616.57|17619.27|17619.27|17616.57|17616.57|0
1631889630000|2021-09-17 14:40:30|17615.76|17615.76|17615.55|17615.55|17615.76|17615.76|17615.55|17615.55|0
1631889640000|2021-09-17 14:40:40|17614.64|17614.64|17614.23|17614.23|17614.64|17614.64|17614.23|17614.23|0
1631889650000|2021-09-17 14:40:50|17613.67|17613.67|17608.95|17608.95|17613.88|17613.88|17608.95|17608.95|0
1631889660000|2021-09-17 14:41:00|17607.51|17607.51|17607.72|17607.72|17607.72|17607.72|17607.51|17607.51|0
1631889670000|2021-09-17 14:41:10|17608.24|17608.24|17604.06|17604.06|17608.24|17608.24|17603.24|17603.24|0
1631889680000|2021-09-17 14:41:20|17603.59|17603.59|17602.15|17602.15|17603.59|17603.59|17602.15|17602.15|0
1631889690000|2021-09-17 14:41:30|17602.62|17602.62|17600.99|17600.99|17602.62|17602.62|17600.99|17600.99|0
1631889700000|2021-09-17 14:41:40|17600.78|17600.78|17601.39|17601.39|17601.39|17601.39|17600.58|17600.58|0
1631889710000|2021-09-17 14:41:50|17602.21|17602.21|17603.23|17603.23|17603.64|17603.64|17602.21|17602.21|0
1631889720000|2021-09-17 14:42:00|17602.41|17602.41|17596.21|17596.21|17602.41|17602.41|17596.21|17596.21|0
1631889730000|2021-09-17 14:42:10|17595.27|17595.27|17595.27|17595.27|17595.27|17595.27|17595.27|17595.27|0
1631889740000|2021-09-17 14:42:20|17594.8|17594.8|17590.43|17590.43|17594.8|17594.8|17590.43|17590.43|0
1631889750000|2021-09-17 14:42:30|17589.54|17589.54|17587.01|17587.01|17589.54|17589.54|17587.01|17587.01|0
1631889760000|2021-09-17 14:42:40|17586.8|17586.8|17587.62|17587.62|17587.62|17587.62|17586.8|17586.8|0
1631889770000|2021-09-17 14:42:50|17588.5|17588.5|17588.91|17588.91|17588.91|17588.91|17588.5|17588.5|0
1631889780000|2021-09-17 14:43:00|17589.83|17589.83|17595.06|17595.06|17595.06|17595.06|17589.83|17589.83|0
1631889810000|2021-09-17 14:43:30|17593.23|17593.23|17593.23|17593.23|17593.23|17593.23|17593.23|17593.23|0
1631889830000|2021-09-17 14:43:50|17593.44|17593.44|17595.64|17595.64|17595.64|17595.64|17593.44|17593.44|0
1631889840000|2021-09-17 14:44:00|17596.13|17596.13|17598.58|17598.58|17598.58|17598.58|17596.13|17596.13|0
1631889850000|2021-09-17 14:44:10|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|0
1631889870000|2021-09-17 14:44:30|17599.97|17599.97|17599.97|17599.97|17599.97|17599.97|17599.97|17599.97|0
1631889880000|2021-09-17 14:44:40|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|0
1631889890000|2021-09-17 14:44:50|17596.51|17596.51|17594.16|17594.16|17596.51|17596.51|17594.16|17594.16|0
1631889900000|2021-09-17 14:45:00|17593.17|17593.17|17587.95|17587.95|17593.17|17593.17|17587.95|17587.95|0
1631889910000|2021-09-17 14:45:10|17586.52|17586.52|17581.52|17581.52|17586.52|17586.52|17581.52|17581.52|0
1631889920000|2021-09-17 14:45:20|17581.02|17581.02|17581.58|17581.58|17581.58|17581.58|17581.02|17581.02|0
1631889930000|2021-09-17 14:45:30|17581.78|17581.78|17582.4|17582.4|17582.4|17582.4|17581.78|17581.78|0
1631889940000|2021-09-17 14:45:40|17581.99|17581.99|17581.49|17581.49|17581.99|17581.99|17580.46|17580.46|0
1631889950000|2021-09-17 14:45:50|17582.4|17582.4|17584.86|17584.86|17586.24|17586.24|17582.4|17582.4|0
1631889960000|2021-09-17 14:46:00|17583.92|17583.92|17584.22|17584.22|17584.81|17584.81|17583.92|17583.92|0
1631889970000|2021-09-17 14:46:10|17582.73|17582.73|17577.72|17577.72|17582.73|17582.73|17576.73|17576.73|0
1631889980000|2021-09-17 14:46:20|17577.31|17577.31|17577.1|17577.1|17577.31|17577.31|17577.1|17577.1|0
1631890000000|2021-09-17 14:46:40|17575.94|17575.94|17576.2|17576.2|17576.2|17576.2|17574.77|17574.77|0
1631890010000|2021-09-17 14:46:50|17575.53|17575.53|17575.04|17575.04|17575.53|17575.53|17575.04|17575.04|0
1631890020000|2021-09-17 14:47:00|17572.66|17572.66|17570.59|17570.59|17572.66|17572.66|17568.91|17568.91|0
1631890040000|2021-09-17 14:47:20|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|0
1631890060000|2021-09-17 14:47:40|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|0
1631890070000|2021-09-17 14:47:50|17570.27|17570.27|17570.74|17570.74|17570.74|17570.74|17570.27|17570.27|0
1631890090000|2021-09-17 14:48:10|17570.27|17570.27|17569.45|17569.45|17570.27|17570.27|17569.45|17569.45|0
1631890100000|2021-09-17 14:48:20|17568.29|17568.29|17569.1|17569.1|17569.1|17569.1|17568.29|17568.29|0
1631890110000|2021-09-17 14:48:30|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|0
1631890120000|2021-09-17 14:48:40|17572.56|17572.56|17574.55|17574.55|17574.55|17574.55|17572.56|17572.56|0
1631890130000|2021-09-17 14:48:50|17575.05|17575.05|17575.05|17575.05|17575.05|17575.05|17575.05|17575.05|0
1631890140000|2021-09-17 14:49:00|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|0
1631890150000|2021-09-17 14:49:10|17577.97|17577.97|17579.4|17579.4|17579.4|17579.4|17577.97|17577.97|0
1631890160000|2021-09-17 14:49:20|17580.22|17580.22|17580.22|17580.22|17580.22|17580.22|17580.22|17580.22|0
1631890170000|2021-09-17 14:49:30|17580.02|17580.02|17579.4|17579.4|17580.02|17580.02|17579.4|17579.4|0
1631890180000|2021-09-17 14:49:40|17579.19|17579.19|17578.99|17578.99|17579.19|17579.19|17578.99|17578.99|0
1631890200000|2021-09-17 14:50:00|17578.08|17578.08|17579.36|17579.36|17579.36|17579.36|17578.08|17578.08|0
1631890210000|2021-09-17 14:50:10|17577.69|17577.69|17572.19|17572.19|17577.69|17577.69|17571.27|17571.27|0
1631890220000|2021-09-17 14:50:20|17571.37|17571.37|17567.51|17567.51|17571.37|17571.37|17567.51|17567.51|0
1631890240000|2021-09-17 14:50:40|17566.6|17566.6|17568.59|17568.59|17568.59|17568.59|17566.6|17566.6|0
1631890250000|2021-09-17 14:50:50|17572.17|17572.17|17572.73|17572.73|17573.64|17573.64|17572.17|17572.17|0
1631890260000|2021-09-17 14:51:00|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|0
1631890290000|2021-09-17 14:51:30|17574.58|17574.58|17573.3|17573.3|17574.58|17574.58|17573.3|17573.3|0
1631890300000|2021-09-17 14:51:40|17574.21|17574.21|17574.21|17574.21|17574.21|17574.21|17574.21|17574.21|0
1631890310000|2021-09-17 14:51:50|17575.2|17575.2|17574.71|17574.71|17575.2|17575.2|17574.71|17574.71|0
1631890320000|2021-09-17 14:52:00|17576.14|17576.14|17574.73|17574.73|17576.14|17576.14|17574.73|17574.73|0
1631890330000|2021-09-17 14:52:10|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|0
1631890350000|2021-09-17 14:52:30|17573.97|17573.97|17573.15|17573.15|17573.97|17573.97|17573.15|17573.15|0
1631890360000|2021-09-17 14:52:40|17572.33|17572.33|17572.33|17572.33|17572.33|17572.33|17572.33|17572.33|0
1631890370000|2021-09-17 14:52:50|17571.86|17571.86|17569.93|17569.93|17571.86|17571.86|17569.93|17569.93|0
1631890390000|2021-09-17 14:53:10|17568.3|17568.3|17564.8|17564.8|17569.12|17569.12|17564.28|17564.28|0
1631890400000|2021-09-17 14:53:20|17565.62|17565.62|17566.53|17566.53|17566.53|17566.53|17565.62|17565.62|0
1631890410000|2021-09-17 14:53:30|17567|17567|17568.67|17568.67|17568.67|17568.67|17567|17567|0
1631890420000|2021-09-17 14:53:40|17567.24|17567.24|17567.71|17567.71|17567.71|17567.71|17567.24|17567.24|0
1631890430000|2021-09-17 14:53:50|17569.54|17569.54|17570.97|17570.97|17570.97|17570.97|17569.54|17569.54|0
1631890440000|2021-09-17 14:54:00|17571.44|17571.44|17571.44|17571.44|17571.44|17571.44|17570.5|17570.5|0
1631890450000|2021-09-17 14:54:10|17570.01|17570.01|17570.01|17570.01|17570.01|17570.01|17570.01|17570.01|0
1631890460000|2021-09-17 14:54:20|17571.91|17571.91|17573.55|17573.55|17573.55|17573.55|17571.91|17571.91|0
1631890470000|2021-09-17 14:54:30|17573.96|17573.96|17574.11|17574.11|17575.78|17575.78|17573.96|17573.96|0
1631890480000|2021-09-17 14:54:40|17574.58|17574.58|17574.58|17574.58|17574.58|17574.58|17574.58|17574.58|0
1631890490000|2021-09-17 14:54:50|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|0
1631890500000|2021-09-17 14:55:00|17572.24|17572.24|17568.52|17568.52|17572.24|17572.24|17568.52|17568.52|0
1631890510000|2021-09-17 14:55:10|17567.55|17567.55|17566.73|17566.73|17567.55|17567.55|17566.73|17566.73|0
1631890520000|2021-09-17 14:55:20|17565.3|17565.3|17564.49|17564.49|17565.3|17565.3|17564.49|17564.49|0
1631890530000|2021-09-17 14:55:30|17565.3|17565.3|17565.79|17565.79|17566.73|17566.73|17565.3|17565.3|0
1631890540000|2021-09-17 14:55:40|17565.3|17565.3|17561.64|17561.64|17565.3|17565.3|17561.64|17561.64|0
1631890550000|2021-09-17 14:55:50|17561.44|17561.44|17558.22|17558.22|17561.44|17561.44|17558.22|17558.22|0
1631890560000|2021-09-17 14:56:00|17557.66|17557.66|17557.46|17557.46|17557.66|17557.66|17556.03|17556.03|0
1631890570000|2021-09-17 14:56:10|17556.34|17556.34|17557.46|17557.46|17557.46|17557.46|17556.34|17556.34|0
1631890580000|2021-09-17 14:56:20|17556.99|17556.99|17555.89|17555.89|17558.42|17558.42|17555.89|17555.89|0
1631890590000|2021-09-17 14:56:30|17555.42|17555.42|17553.19|17553.19|17555.42|17555.42|17553.19|17553.19|0
1631890600000|2021-09-17 14:56:40|17552.37|17552.37|17554.19|17554.19|17554.19|17554.19|17552.37|17552.37|0
1631890620000|2021-09-17 14:57:00|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|0
1631890630000|2021-09-17 14:57:10|17554.54|17554.54|17553.89|17553.89|17555.01|17555.01|17553.89|17553.89|0
1631890640000|2021-09-17 14:57:20|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|0
1631890650000|2021-09-17 14:57:30|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|0
1631890660000|2021-09-17 14:57:40|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|0
1631890680000|2021-09-17 14:58:00|17552.54|17552.54|17549.22|17549.22|17552.54|17552.54|17549.22|17549.22|0
1631890690000|2021-09-17 14:58:10|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|0
1631890700000|2021-09-17 14:58:20|17549.74|17549.74|17548.3|17548.3|17549.74|17549.74|17547.8|17547.8|0
1631890710000|2021-09-17 14:58:30|17547.83|17547.83|17544.39|17544.39|17547.83|17547.83|17544.39|17544.39|0
1631890720000|2021-09-17 14:58:40|17543.57|17543.57|17542.14|17542.14|17545.21|17545.21|17542.14|17542.14|0
1631890730000|2021-09-17 14:58:50|17543.57|17543.57|17548.59|17548.59|17548.59|17548.59|17543.57|17543.57|0
1631890740000|2021-09-17 14:59:00|17547.68|17547.68|17547.71|17547.71|17547.71|17547.71|17546.69|17546.69|0
1631890750000|2021-09-17 14:59:10|17547.49|17547.49|17548.99|17548.99|17548.99|17548.99|17547.49|17547.49|0
1631890760000|2021-09-17 14:59:20|17548.52|17548.52|17548.29|17548.29|17548.52|17548.52|17548.29|17548.29|0
1631890770000|2021-09-17 14:59:30|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|0
1631890780000|2021-09-17 14:59:40|17548.34|17548.34|17547.87|17547.87|17548.34|17548.34|17547.38|17547.38|0
1631890790000|2021-09-17 14:59:50|17548.79|17548.79|17551.6|17551.6|17551.6|17551.6|17548.79|17548.79|0
1631890800000|2021-09-17 15:00:00|17551.19|17551.19|17547.11|17547.11|17551.19|17551.19|17547.11|17547.11|0
1631890810000|2021-09-17 15:00:10|17546.19|17546.19|17545.99|17545.99|17547.11|17547.11|17545.99|17545.99|0
1631890820000|2021-09-17 15:00:20|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|0
1631890830000|2021-09-17 15:00:30|17548.43|17548.43|17545.58|17545.58|17548.43|17548.43|17545.58|17545.58|0
1631890840000|2021-09-17 15:00:40|17544.91|17544.91|17543.46|17543.46|17545.13|17545.13|17543.46|17543.46|0
1631890850000|2021-09-17 15:00:50|17543.05|17543.05|17541.12|17541.12|17543.05|17543.05|17541.12|17541.12|0
1631890860000|2021-09-17 15:01:00|17541.67|17541.67|17541.67|17541.67|17541.67|17541.67|17541.67|17541.67|0
1631890880000|2021-09-17 15:01:20|17543.5|17543.5|17544.32|17544.32|17544.32|17544.32|17543.5|17543.5|0
1631890890000|2021-09-17 15:01:30|17544.79|17544.79|17544.79|17544.79|17544.79|17544.79|17544.79|17544.79|0
1631890900000|2021-09-17 15:01:40|17541.97|17541.97|17541.5|17541.5|17541.97|17541.97|17541.5|17541.5|0
1631890910000|2021-09-17 15:01:50|17540.53|17540.53|17539.27|17539.27|17541.03|17541.03|17538.36|17538.36|0
1631890920000|2021-09-17 15:02:00|17538.36|17538.36|17533.51|17533.51|17538.36|17538.36|17532.08|17532.08|0
1631890930000|2021-09-17 15:02:10|17532.4|17532.4|17531.38|17531.38|17532.4|17532.4|17530.47|17530.47|0
1631890940000|2021-09-17 15:02:20|17531.94|17531.94|17535.5|17535.5|17535.5|17535.5|17529.2|17529.2|0
1631890950000|2021-09-17 15:02:30|17533.65|17533.65|17534.56|17534.56|17534.56|17534.56|17533.65|17533.65|0
1631890960000|2021-09-17 15:02:40|17535.06|17535.06|17534.56|17534.56|17535.06|17535.06|17534.56|17534.56|0
1631890970000|2021-09-17 15:02:50|17533.65|17533.65|17526.06|17526.06|17533.65|17533.65|17526.06|17526.06|0
1631890980000|2021-09-17 15:03:00|17525.44|17525.44|17524.6|17524.6|17525.44|17525.44|17524.6|17524.6|0
1631890990000|2021-09-17 15:03:10|17525.07|17525.07|17525.28|17525.28|17525.89|17525.89|17525.07|17525.07|0
1631891000000|2021-09-17 15:03:20|17523.07|17523.07|17525.37|17525.37|17525.37|17525.37|17522.6|17522.6|0
1631891010000|2021-09-17 15:03:30|17523.64|17523.64|17526.06|17526.06|17526.06|17526.06|17522.7|17522.7|0
1631891020000|2021-09-17 15:03:40|17524.95|17524.95|17524.13|17524.13|17524.95|17524.95|17523.22|17523.22|0
1631891030000|2021-09-17 15:03:50|17523.93|17523.93|17526.6|17526.6|17526.7|17526.7|17523.93|17523.93|0
1631891040000|2021-09-17 15:04:00|17525.17|17525.17|17521.98|17521.98|17525.17|17525.17|17521.98|17521.98|0
1631891070000|2021-09-17 15:04:30|17522.18|17522.18|17522.56|17522.56|17523.94|17523.94|17522.18|17522.18|0
1631891090000|2021-09-17 15:04:50|17523.17|17523.17|17524.81|17524.81|17524.81|17524.81|17523.17|17523.17|0
1631891100000|2021-09-17 15:05:00|17523.99|17523.99|17524.46|17524.46|17524.46|17524.46|17523.99|17523.99|0
1631891110000|2021-09-17 15:05:10|17523.03|17523.03|17521.8|17521.8|17524.46|17524.46|17521.8|17521.8|0
1631891120000|2021-09-17 15:05:20|17520.04|17520.04|17521.97|17521.97|17522.89|17522.89|17520.04|17520.04|0
1631891130000|2021-09-17 15:05:30|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|0
1631891150000|2021-09-17 15:05:50|17523.09|17523.09|17523.46|17523.46|17524.38|17524.38|17523.09|17523.09|0
1631891160000|2021-09-17 15:06:00|17522.99|17522.99|17515.21|17515.21|17522.99|17522.99|17513.84|17513.84|0
1631891170000|2021-09-17 15:06:10|17511.11|17511.11|17511.11|17511.11|17511.11|17511.11|17511.11|17511.11|0
1631891180000|2021-09-17 15:06:20|17510.61|17510.61|17511.73|17511.73|17511.73|17511.73|17510.61|17510.61|0
1631891190000|2021-09-17 15:06:30|17513.46|17513.46|17513.46|17513.46|17513.46|17513.46|17513.46|17513.46|0
1631891200000|2021-09-17 15:06:40|17514.37|17514.37|17514.58|17514.58|17514.58|17514.58|17514.37|17514.37|0
1631891210000|2021-09-17 15:06:50|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|0
1631891220000|2021-09-17 15:07:00|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|0
1631891230000|2021-09-17 15:07:10|17512.84|17512.84|17513.87|17513.87|17513.87|17513.87|17512.84|17512.84|0
1631891240000|2021-09-17 15:07:20|17517.01|17517.01|17522.75|17522.75|17522.75|17522.75|17517.01|17517.01|0
1631891250000|2021-09-17 15:07:30|17523.22|17523.22|17525.75|17525.75|17525.98|17525.98|17523.22|17523.22|0
1631891260000|2021-09-17 15:07:40|17526.57|17526.57|17525.66|17525.66|17526.57|17526.57|17525.66|17525.66|0
1631891270000|2021-09-17 15:07:50|17524.74|17524.74|17524.84|17524.84|17524.84|17524.84|17524.37|17524.37|0
1631891300000|2021-09-17 15:08:20|17524.02|17524.02|17523.46|17523.46|17524.02|17524.02|17523.46|17523.46|0
1631891320000|2021-09-17 15:08:40|17524.37|17524.37|17526.1|17526.1|17526.1|17526.1|17524.37|17524.37|0
1631891330000|2021-09-17 15:08:50|17526.57|17526.57|17526.57|17526.57|17527.39|17527.39|17526.57|17526.57|0
1631891340000|2021-09-17 15:09:00|17527.49|17527.49|17527.49|17527.49|17528.4|17528.4|17527.49|17527.49|0
1631891350000|2021-09-17 15:09:10|17526.32|17526.32|17526.32|17526.32|17526.32|17526.32|17526.32|17526.32|0
1631891360000|2021-09-17 15:09:20|17527.14|17527.14|17527.14|17527.14|17527.14|17527.14|17527.14|17527.14|0
1631891370000|2021-09-17 15:09:30|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|0
1631891380000|2021-09-17 15:09:40|17526.7|17526.7|17526.7|17526.7|17526.7|17526.7|17526.7|17526.7|0
1631891390000|2021-09-17 15:09:50|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|0
1631891400000|2021-09-17 15:10:00|17525.31|17525.31|17516.57|17516.57|17525.31|17525.31|17516.57|17516.57|0
1631891410000|2021-09-17 15:10:10|17518|17518|17509.77|17509.77|17518.82|17518.82|17507.83|17507.83|0
1631891420000|2021-09-17 15:10:20|17509.56|17509.56|17508.4|17508.4|17509.56|17509.56|17508.4|17508.4|0
1631891430000|2021-09-17 15:10:30|17506.97|17506.97|17506.5|17506.5|17506.97|17506.97|17506.5|17506.5|0
1631891440000|2021-09-17 15:10:40|17506.7|17506.7|17505.33|17505.33|17506.7|17506.7|17505.33|17505.33|0
1631891450000|2021-09-17 15:10:50|17502.58|17502.58|17497.79|17497.79|17502.58|17502.58|17497.79|17497.79|0
1631891460000|2021-09-17 15:11:00|17497.59|17497.59|17484.01|17484.01|17497.59|17497.59|17484.01|17484.01|0
1631891470000|2021-09-17 15:11:10|17483.1|17483.1|17482.18|17482.18|17483.1|17483.1|17482.18|17482.18|0
1631891480000|2021-09-17 15:11:20|17474.57|17474.57|17470.26|17470.26|17474.57|17474.57|17470.26|17470.26|0
1631891490000|2021-09-17 15:11:30|17473|17473|17468.94|17468.94|17473|17473|17468.94|17468.94|0
1631891500000|2021-09-17 15:11:40|17468.44|17468.44|17463.22|17463.22|17468.44|17468.44|17463.22|17463.22|0
1631891510000|2021-09-17 15:11:50|17460.67|17460.67|17456.97|17456.97|17461.79|17461.79|17456.97|17456.97|0
1631891520000|2021-09-17 15:12:00|17456.76|17456.76|17457.48|17457.48|17457.48|17457.48|17456.76|17456.76|0
1631891530000|2021-09-17 15:12:10|17456.54|17456.54|17449.44|17449.44|17456.54|17456.54|17449.44|17449.44|0
1631891540000|2021-09-17 15:12:20|17449.91|17449.91|17449.29|17449.29|17449.91|17449.91|17449.29|17449.29|0
1631891550000|2021-09-17 15:12:30|17448.68|17448.68|17448.12|17448.12|17448.68|17448.68|17448.12|17448.12|0
1631891560000|2021-09-17 15:12:40|17448.68|17448.68|17457.17|17457.17|17457.17|17457.17|17448.68|17448.68|0
1631891570000|2021-09-17 15:12:50|17455.73|17455.73|17455.73|17455.73|17455.73|17455.73|17455.73|17455.73|0
1631891580000|2021-09-17 15:13:00|17456.55|17456.55|17459.65|17459.65|17459.65|17459.65|17456.55|17456.55|0
1631891590000|2021-09-17 15:13:10|17460.76|17460.76|17462.82|17462.82|17462.82|17462.82|17460.76|17460.76|0
1631891600000|2021-09-17 15:13:20|17463.04|17463.04|17464.55|17464.55|17464.55|17464.55|17462.84|17462.84|0
1631891610000|2021-09-17 15:13:30|17465.71|17465.71|17469.28|17469.28|17469.28|17469.28|17465.71|17465.71|0
1631891620000|2021-09-17 15:13:40|17468.16|17468.16|17467.75|17467.75|17468.16|17468.16|17467.75|17467.75|0
1631891630000|2021-09-17 15:13:50|17468.37|17468.37|17468.37|17468.37|17468.37|17468.37|17468.37|17468.37|0
1631891640000|2021-09-17 15:14:00|17468.16|17468.16|17468.57|17468.57|17468.57|17468.57|17468.16|17468.16|0
1631891650000|2021-09-17 15:14:10|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|0
1631891660000|2021-09-17 15:14:20|17470.46|17470.46|17472.66|17472.66|17475.92|17475.92|17470.46|17470.46|0
1631891670000|2021-09-17 15:14:30|17473.65|17473.65|17474.62|17474.62|17474.62|17474.62|17473.65|17473.65|0
1631891680000|2021-09-17 15:14:40|17475.56|17475.56|17479.99|17479.99|17479.99|17479.99|17475.56|17475.56|0
1631891690000|2021-09-17 15:14:50|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|0
1631891700000|2021-09-17 15:15:00|17478.35|17478.35|17478.15|17478.15|17478.35|17478.35|17478.15|17478.15|0
1631891710000|2021-09-17 15:15:10|17477.68|17477.68|17480|17480|17480|17480|17477.68|17477.68|0
1631891720000|2021-09-17 15:15:20|17478.57|17478.57|17481.83|17481.83|17481.83|17481.83|17478.57|17478.57|0
1631891730000|2021-09-17 15:15:30|17482.65|17482.65|17484.02|17484.02|17484.84|17484.84|17482.65|17482.65|0
1631891740000|2021-09-17 15:15:40|17484.49|17484.49|17485.38|17485.38|17485.38|17485.38|17483.74|17483.74|0
1631891750000|2021-09-17 15:15:50|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|0
1631891760000|2021-09-17 15:16:00|17485.38|17485.38|17489.31|17489.31|17489.31|17489.31|17485.38|17485.38|0
1631891780000|2021-09-17 15:16:20|17488.19|17488.19|17488.17|17488.17|17488.19|17488.19|17486.34|17486.34|0
1631891790000|2021-09-17 15:16:30|17487.35|17487.35|17488.17|17488.17|17488.17|17488.17|17487.35|17487.35|0
1631891800000|2021-09-17 15:16:40|17488.64|17488.64|17490.98|17490.98|17492.12|17492.12|17488.64|17488.64|0
1631891810000|2021-09-17 15:16:50|17488.26|17488.26|17489.7|17489.7|17489.7|17489.7|17488.26|17488.26|0
1631891820000|2021-09-17 15:17:00|17490.81|17490.81|17491.93|17491.93|17491.93|17491.93|17490.81|17490.81|0
1631891830000|2021-09-17 15:17:10|17493.75|17493.75|17495.14|17495.14|17495.14|17495.14|17492.84|17492.84|0
1631891840000|2021-09-17 15:17:20|17496.97|17496.97|17493.09|17493.09|17496.97|17496.97|17493.09|17493.09|0
1631891850000|2021-09-17 15:17:30|17492.64|17492.64|17491.29|17491.29|17492.64|17492.64|17490.82|17490.82|0
1631891860000|2021-09-17 15:17:40|17489.86|17489.86|17492.06|17492.06|17492.06|17492.06|17488.42|17488.42|0
1631891870000|2021-09-17 15:17:50|17492.87|17492.87|17497.77|17497.77|17497.77|17497.77|17492.87|17492.87|0
1631891880000|2021-09-17 15:18:00|17497.56|17497.56|17497.91|17497.91|17498.79|17498.79|17497.56|17497.56|0
1631891890000|2021-09-17 15:18:10|17498.41|17498.41|17500.05|17500.05|17500.05|17500.05|17498.41|17498.41|0
1631891900000|2021-09-17 15:18:20|17501.48|17501.48|17504.03|17504.03|17504.03|17504.03|17501.48|17501.48|0
1631891910000|2021-09-17 15:18:30|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|0
1631891930000|2021-09-17 15:18:50|17505.87|17505.87|17507.37|17507.37|17507.37|17507.37|17505.87|17505.87|0
1631891940000|2021-09-17 15:19:00|17509.19|17509.19|17510.58|17510.58|17510.58|17510.58|17509.19|17509.19|0
1631891950000|2021-09-17 15:19:10|17511.14|17511.14|17511.84|17511.84|17511.84|17511.84|17510.93|17510.93|0
1631891970000|2021-09-17 15:19:30|17511.87|17511.87|17510.8|17510.8|17512.62|17512.62|17510.8|17510.8|0
1631891980000|2021-09-17 15:19:40|17509.88|17509.88|17510.11|17510.11|17510.11|17510.11|17509.88|17509.88|0
1631892000000|2021-09-17 15:20:00|17509.64|17509.64|17509.43|17509.43|17509.64|17509.64|17509.43|17509.43|0
1631892010000|2021-09-17 15:20:10|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|0
1631892020000|2021-09-17 15:20:20|17509.68|17509.68|17510.59|17510.59|17510.59|17510.59|17509.68|17509.68|0
1631892030000|2021-09-17 15:20:30|17511.51|17511.51|17509.77|17509.77|17511.51|17511.51|17509.77|17509.77|0
1631892040000|2021-09-17 15:20:40|17509.57|17509.57|17508.61|17508.61|17510.04|17510.04|17508.61|17508.61|0
1631892050000|2021-09-17 15:20:50|17509.08|17509.08|17509.99|17509.99|17509.99|17509.99|17509.08|17509.08|0
1631892060000|2021-09-17 15:21:00|17511.42|17511.42|17513.67|17513.67|17513.67|17513.67|17511.42|17511.42|0
1631892070000|2021-09-17 15:21:10|17516.94|17516.94|17517.32|17517.32|17518.13|17518.13|17515.1|17515.1|0
1631892080000|2021-09-17 15:21:20|17516.85|17516.85|17524.88|17524.88|17524.88|17524.88|17516.85|17516.85|0
1631892090000|2021-09-17 15:21:30|17525.35|17525.35|17525.35|17525.35|17525.35|17525.35|17525.35|17525.35|0
1631892100000|2021-09-17 15:21:40|17524.88|17524.88|17526.3|17526.3|17527.11|17527.11|17524.88|17524.88|0
1631892110000|2021-09-17 15:21:50|17525.74|17525.74|17523.68|17523.68|17527.17|17527.17|17523.68|17523.68|0
1631892130000|2021-09-17 15:22:10|17523.07|17523.07|17522.07|17522.07|17523.07|17523.07|17522.07|17522.07|0
1631892140000|2021-09-17 15:22:20|17522.51|17522.51|17523.9|17523.9|17523.9|17523.9|17522.51|17522.51|0
1631892150000|2021-09-17 15:22:30|17523.43|17523.43|17523.98|17523.98|17523.98|17523.98|17523.43|17523.43|0
1631892160000|2021-09-17 15:22:40|17524.45|17524.45|17523.95|17523.95|17524.45|17524.45|17523.54|17523.54|0
1631892170000|2021-09-17 15:22:50|17523.48|17523.48|17523.06|17523.06|17523.56|17523.56|17522.57|17522.57|0
1631892180000|2021-09-17 15:23:00|17524.01|17524.01|17526.28|17526.28|17526.28|17526.28|17524.01|17524.01|0
1631892190000|2021-09-17 15:23:10|17525.37|17525.37|17524.96|17524.96|17526.27|17526.27|17524.96|17524.96|0
1631892200000|2021-09-17 15:23:20|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|0
1631892210000|2021-09-17 15:23:30|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|0
1631892220000|2021-09-17 15:23:40|17527.83|17527.83|17530.69|17530.69|17530.69|17530.69|17527.83|17527.83|0
1631892230000|2021-09-17 15:23:50|17531.25|17531.25|17530.78|17530.78|17531.25|17531.25|17530.78|17530.78|0
1631892240000|2021-09-17 15:24:00|17531.59|17531.59|17530.57|17530.57|17531.59|17531.59|17530.57|17530.57|0
1631892250000|2021-09-17 15:24:10|17533.31|17533.31|17532.4|17532.4|17533.31|17533.31|17532.4|17532.4|0
1631892260000|2021-09-17 15:24:20|17530.97|17530.97|17532.85|17532.85|17533.76|17533.76|17530.97|17530.97|0
1631892270000|2021-09-17 15:24:30|17533.05|17533.05|17533.99|17533.99|17533.99|17533.99|17533|17533|0
1631892280000|2021-09-17 15:24:40|17533.79|17533.79|17533.29|17533.29|17533.79|17533.79|17533.29|17533.29|0
1631892290000|2021-09-17 15:24:50|17533.79|17533.79|17531.93|17531.93|17533.79|17533.79|17531.93|17531.93|0
1631892300000|2021-09-17 15:25:00|17530.99|17530.99|17532.28|17532.28|17532.75|17532.75|17530.08|17530.08|0
1631892310000|2021-09-17 15:25:10|17531.81|17531.81|17529.92|17529.92|17531.81|17531.81|17529.47|17529.47|0
1631892320000|2021-09-17 15:25:20|17529.1|17529.1|17526.06|17526.06|17529.1|17529.1|17524.19|17524.19|0
1631892330000|2021-09-17 15:25:30|17525.39|17525.39|17525.8|17525.8|17525.8|17525.8|17525.39|17525.39|0
1631892340000|2021-09-17 15:25:40|17525.58|17525.58|17525.58|17525.58|17525.58|17525.58|17525.58|17525.58|0
1631892350000|2021-09-17 15:25:50|17524.76|17524.76|17524.29|17524.29|17524.76|17524.76|17524.29|17524.29|0
1631892360000|2021-09-17 15:26:00|17523.13|17523.13|17523.13|17523.13|17523.13|17523.13|17523.13|17523.13|0
1631892370000|2021-09-17 15:26:10|17523.62|17523.62|17520.93|17520.93|17525.06|17525.06|17520.93|17520.93|0
1631892380000|2021-09-17 15:26:20|17519.29|17519.29|17518.43|17518.43|17520.26|17520.26|17517|17517|0
1631892390000|2021-09-17 15:26:30|17516.76|17516.76|17515.32|17515.32|17516.76|17516.76|17512.78|17512.78|0
1631892400000|2021-09-17 15:26:40|17515.88|17515.88|17515.41|17515.41|17515.88|17515.88|17513.98|17513.98|0
1631892410000|2021-09-17 15:26:50|17514.59|17514.59|17517.31|17517.31|17517.31|17517.31|17514.59|17514.59|0
1631892420000|2021-09-17 15:27:00|17517.79|17517.79|17518.26|17518.26|17518.26|17518.26|17517.79|17517.79|0
1631892440000|2021-09-17 15:27:20|17517.79|17517.79|17518.26|17518.26|17518.26|17518.26|17517.79|17517.79|0
1631892450000|2021-09-17 15:27:30|17517.09|17517.09|17516.62|17516.62|17517.09|17517.09|17516.62|17516.62|0
1631892460000|2021-09-17 15:27:40|17515.71|17515.71|17514.27|17514.27|17515.71|17515.71|17513.72|17513.72|0
1631892470000|2021-09-17 15:27:50|17513.46|17513.46|17512.99|17512.99|17513.46|17513.46|17512.99|17512.99|0
1631892480000|2021-09-17 15:28:00|17513.19|17513.19|17513.66|17513.66|17514.58|17514.58|17513.19|17513.19|0
1631892490000|2021-09-17 15:28:10|17513.44|17513.44|17514.35|17514.35|17514.35|17514.35|17513.44|17513.44|0
1631892500000|2021-09-17 15:28:20|17515.79|17515.79|17511.56|17511.56|17515.79|17515.79|17511.56|17511.56|0
1631892510000|2021-09-17 15:28:30|17510.64|17510.64|17507.23|17507.23|17510.64|17510.64|17506.1|17506.1|0
1631892520000|2021-09-17 15:28:40|17506.41|17506.41|17503.7|17503.7|17506.41|17506.41|17503.7|17503.7|0
1631892530000|2021-09-17 15:28:50|17502.76|17502.76|17502.27|17502.27|17503.7|17503.7|17502.27|17502.27|0
1631892540000|2021-09-17 15:29:00|17502.74|17502.74|17495.41|17495.41|17502.74|17502.74|17495.41|17495.41|0
1631892550000|2021-09-17 15:29:10|17494.74|17494.74|17488.78|17488.78|17494.96|17494.96|17488.14|17488.14|0
1631892560000|2021-09-17 15:29:20|17487.87|17487.87|17482.18|17482.18|17487.87|17487.87|17482.18|17482.18|0
1631892570000|2021-09-17 15:29:30|17480.55|17480.55|17481.93|17481.93|17484.01|17484.01|17480.55|17480.55|0
1631892580000|2021-09-17 15:29:40|17482.85|17482.85|17480.02|17480.02|17484.67|17484.67|17479.52|17479.52|0
1631892590000|2021-09-17 15:29:50|17481.65|17481.65|17477.21|17477.21|17482.47|17482.47|17474.25|17474.25|0
